KissMeData/021080/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	190700	164367450	2925	2925	2925	2925	3026
3	20240531	190600	164367450	2925	2925	2925	2925	0
4	20240531	190500	164367450	2925	2925	2925	2925	0
5	20240531	190400	164367450	2925	2925	2925	2925	0
6	20240531	190300	164367450	2925	2925	2925	2925	0
7	20240531	190200	164367450	2925	2925	2925	2925	0
8	20240531	190100	164367450	2925	2925	2925	2925	0
9	20240531	190000	164367450	2925	2925	2925	2925	0
10	20240531	185900	164367450	2925	2925	2925	2925	0
11	20240531	185800	164367450	2925	2925	2925	2925	0
12	20240531	185700	164367450	2925	2925	2925	2925	0
13	20240531	185600	164367450	2925	2925	2925	2925	0
14	20240531	185500	164367450	2925	2925	2925	2925	0
15	20240531	185400	164367450	2925	2925	2925	2925	0
16	20240531	185300	164367450	2925	2925	2925	2925	0
17	20240531	185200	164367450	2925	2925	2925	2925	0
18	20240531	185100	164367450	2925	2925	2925	2925	0
19	20240531	185000	164367450	2925	2925	2925	2925	0
20	20240531	184900	164367450	2925	2925	2925	2925	0
21	20240531	184800	164367450	2925	2925	2925	2925	0
22	20240531	184700	164367450	2925	2925	2925	2925	0
23	20240531	184600	164367450	2925	2925	2925	2925	0
24	20240531	184500	164367450	2925	2925	2925	2925	0
25	20240531	184400	164367450	2925	2925	2925	2925	0
26	20240531	184300	164367450	2925	2925	2925	2925	0
27	20240531	184200	164367450	2925	2925	2925	2925	0
28	20240531	184100	164367450	2925	2925	2925	2925	0
29	20240531	184000	164367450	2925	2925	2925	2925	0
30	20240531	183900	164367450	2925	2925	2925	2925	0
31	20240531	183800	164367450	2925	2925	2925	2925	0
32	20240531	183700	164367450	2925	2925	2925	2925	3026
33	20240531	183600	164367450	2925	2925	2925	2925	0
34	20240531	183500	164367450	2925	2925	2925	2925	0
35	20240531	183400	164367450	2925	2925	2925	2925	0
36	20240531	183300	164367450	2925	2925	2925	2925	0
37	20240531	183200	164367450	2925	2925	2925	2925	0
38	20240531	183100	164367450	2925	2925	2925	2925	0
39	20240531	183000	164367450	2925	2925	2925	2925	0
40	20240531	182900	164367450	2925	2925	2925	2925	0
41	20240531	182800	164367450	2925	2925	2925	2925	0
42	20240531	182700	164367450	2925	2925	2925	2925	0
43	20240531	182600	164367450	2925	2925	2925	2925	0
44	20240531	182500	164367450	2925	2925	2925	2925	0
45	20240531	182400	164367450	2925	2925	2925	2925	0
46	20240531	182300	164367450	2925	2925	2925	2925	0
47	20240531	182200	164367450	2925	2925	2925	2925	0
48	20240531	182100	164367450	2925	2925	2925	2925	0
49	20240531	182000	164367450	2925	2925	2925	2925	0
50	20240531	181900	164367450	2925	2925	2925	2925	0
51	20240531	181800	164367450	2925	2925	2925	2925	0
52	20240531	181700	164367450	2925	2925	2925	2925	0
53	20240531	181600	164367450	2925	2925	2925	2925	0
54	20240531	181500	164367450	2925	2925	2925	2925	0
55	20240531	181400	164367450	2925	2925	2925	2925	0
56	20240531	181300	164367450	2925	2925	2925	2925	0
57	20240531	181200	164367450	2925	2925	2925	2925	0
58	20240531	181100	164367450	2925	2925	2925	2925	0
59	20240531	181000	164367450	2925	2925	2925	2925	0
60	20240531	180900	164367450	2925	2925	2925	2925	0
61	20240531	180800	164367450	2925	2925	2925	2925	0
62	20240531	180700	164367450	2925	2925	2925	2925	3026
63	20240531	180600	164367450	2925	2925	2925	2925	0
64	20240531	180500	164367450	2925	2925	2925	2925	0
65	20240531	180400	164367450	2925	2925	2925	2925	0
66	20240531	180300	164367450	2925	2925	2925	2925	0
67	20240531	180200	164367450	2925	2925	2925	2925	0
68	20240531	180100	164367450	2925	2925	2925	2925	0
69	20240531	180000	164367450	2925	2925	2925	2925	0
70	20240531	175900	164367450	2925	2925	2925	2925	0
71	20240531	175800	164367450	2925	2925	2925	2925	0
72	20240531	175700	164367450	2925	2925	2925	2925	0
73	20240531	175600	164367450	2925	2925	2925	2925	0
74	20240531	175500	164367450	2925	2925	2925	2925	0
75	20240531	175400	164367450	2925	2925	2925	2925	0
76	20240531	175300	164367450	2925	2925	2925	2925	0
77	20240531	175200	164367450	2925	2925	2925	2925	0
78	20240531	175100	164367450	2925	2925	2925	2925	0
79	20240531	175000	164367450	2925	2925	2925	2925	0
80	20240531	174900	164367450	2925	2925	2925	2925	0
81	20240531	174800	164367450	2925	2925	2925	2925	0
82	20240531	174700	164367450	2925	2925	2925	2925	0
83	20240531	174600	164367450	2925	2925	2925	2925	0
84	20240531	174500	164367450	2925	2925	2925	2925	0
85	20240531	174400	164367450	2925	2925	2925	2925	0
86	20240531	174300	164367450	2925	2925	2925	2925	0
87	20240531	174200	164367450	2925	2925	2925	2925	0
88	20240531	174100	164367450	2925	2925	2925	2925	0
89	20240531	174000	164367450	2925	2925	2925	2925	0
90	20240531	173900	164367450	2925	2925	2925	2925	0
91	20240531	173800	164367450	2925	2925	2925	2925	0
92	20240531	173700	164367450	2925	2925	2925	2925	3026
93	20240531	173600	164367450	2925	2925	2925	2925	0
94	20240531	173500	164367450	2925	2925	2925	2925	0
95	20240531	173400	164367450	2925	2925	2925	2925	0
96	20240531	173300	164367450	2925	2925	2925	2925	0
97	20240531	173200	164367450	2925	2925	2925	2925	0
98	20240531	173100	164367450	2925	2925	2925	2925	0
99	20240531	173000	164367450	2925	2925	2925	2925	0
100	20240531	172900	164367450	2925	2925	2925	2925	0
101	20240531	172800	164367450	2925	2925	2925	2925	0
102	20240531	172700	164367450	2925	2925	2925	2925	0
103	20240531	172600	164367450	2925	2925	2925	2925	0
104	20240531	172500	164367450	2925	2925	2925	2925	0
105	20240531	172400	164367450	2925	2925	2925	2925	0
106	20240531	172300	164367450	2925	2925	2925	2925	0
107	20240531	172200	164367450	2925	2925	2925	2925	0
108	20240531	172100	164367450	2925	2925	2925	2925	0
109	20240531	172000	164367450	2925	2925	2925	2925	0
110	20240531	171900	164367450	2925	2925	2925	2925	0
111	20240531	171800	164367450	2925	2925	2925	2925	0
112	20240531	171700	164367450	2925	2925	2925	2925	0
113	20240531	171600	164367450	2925	2925	2925	2925	0
114	20240531	171500	164367450	2925	2925	2925	2925	0
115	20240531	171400	164367450	2925	2925	2925	2925	0
116	20240531	171300	164367450	2925	2925	2925	2925	0
117	20240531	171200	164367450	2925	2925	2925	2925	0
118	20240531	171100	164367450	2925	2925	2925	2925	0
119	20240531	171000	164367450	2925	2925	2925	2925	0
120	20240531	170900	164367450	2925	2925	2925	2925	0
121	20240531	170800	164367450	2925	2925	2925	2925	0
122	20240531	170700	164367450	2925	2925	2925	2925	3026
123	20240531	170600	164367450	2925	2925	2925	2925	0
124	20240531	170500	164367450	2925	2925	2925	2925	0
125	20240531	170400	164367450	2925	2925	2925	2925	0
126	20240531	170300	164367450	2925	2925	2925	2925	0
127	20240531	170200	164367450	2925	2925	2925	2925	0
128	20240531	170100	164367450	2925	2925	2925	2925	0
129	20240531	170000	164367450	2925	2925	2925	2925	0
130	20240531	165900	164367450	2925	2925	2925	2925	0
131	20240531	165800	164367450	2925	2925	2925	2925	0
132	20240531	165700	164367450	2925	2925	2925	2925	0
133	20240531	165600	164367450	2925	2925	2925	2925	0
134	20240531	165500	164367450	2925	2925	2925	2925	0
135	20240531	165400	164367450	2925	2925	2925	2925	0
136	20240531	165300	164367450	2925	2925	2925	2925	0
137	20240531	165200	164367450	2925	2925	2925	2925	0
138	20240531	165100	164367450	2925	2925	2925	2925	0
139	20240531	165000	164367450	2925	2925	2925	2925	0
140	20240531	164900	164367450	2925	2925	2925	2925	0
141	20240531	164800	164367450	2925	2925	2925	2925	0
142	20240531	164700	164367450	2925	2925	2925	2925	0
143	20240531	164600	164367450	2925	2925	2925	2925	0
144	20240531	164500	164367450	2925	2925	2925	2925	0
145	20240531	164400	164367450	2925	2925	2925	2925	0
146	20240531	164300	164367450	2925	2925	2925	2925	0
147	20240531	164200	164367450	2925	2925	2925	2925	0
148	20240531	164100	164367450	2925	2925	2925	2925	0
149	20240531	164000	164367450	2925	2925	2925	2925	0
150	20240531	163900	164367450	2925	2925	2925	2925	0
151	20240531	163800	164367450	2925	2925	2925	2925	0
152	20240531	163700	164367450	2925	2925	2925	2925	3026
153	20240531	163600	164367450	2925	2925	2925	2925	0
154	20240531	163500	164367450	2925	2925	2925	2925	0
155	20240531	163400	164367450	2925	2925	2925	2925	0
156	20240531	163300	164367450	2925	2925	2925	2925	0
157	20240531	163200	164367450	2925	2925	2925	2925	0
158	20240531	163100	164367450	2925	2925	2925	2925	0
159	20240531	163000	164367450	2925	2925	2925	2925	0
160	20240531	162900	164367450	2925	2925	2925	2925	0
161	20240531	162800	164367450	2925	2925	2925	2925	0
162	20240531	162700	164367450	2925	2925	2925	2925	0
163	20240531	162600	164367450	2925	2925	2925	2925	0
164	20240531	162500	164367450	2925	2925	2925	2925	0
165	20240531	162400	164367450	2925	2925	2925	2925	0
166	20240531	162300	164367450	2925	2925	2925	2925	0
167	20240531	162200	164367450	2925	2925	2925	2925	0
168	20240531	162100	164367450	2925	2925	2925	2925	0
169	20240531	162000	164367450	2925	2925	2925	2925	0
170	20240531	161900	164367450	2925	2925	2925	2925	0
171	20240531	161800	164367450	2925	2925	2925	2925	0
172	20240531	161700	164367450	2925	2925	2925	2925	0
173	20240531	161600	164367450	2925	2925	2925	2925	0
174	20240531	161500	164367450	2925	2925	2925	2925	0
175	20240531	161400	164367450	2925	2925	2925	2925	0
176	20240531	161300	164367450	2925	2925	2925	2925	0
177	20240531	161200	164367450	2925	2925	2925	2925	0
178	20240531	161100	164367450	2925	2925	2925	2925	0
179	20240531	161000	164367450	2925	2925	2925	2925	0
180	20240531	160900	164367450	2925	2925	2925	2925	0
181	20240531	160800	164367450	2925	2925	2925	2925	0
182	20240531	160700	164367450	2925	2925	2925	2925	3026
183	20240531	160600	164367450	2925	2925	2925	2925	0
184	20240531	160500	164367450	2925	2925	2925	2925	0
185	20240531	160400	164367450	2925	2925	2925	2925	0
186	20240531	160300	164367450	2925	2925	2925	2925	0
187	20240531	160200	164367450	2925	2925	2925	2925	0
188	20240531	160100	164367450	2925	2925	2925	2925	0
189	20240531	160000	164367450	2925	2925	2925	2925	0
190	20240531	155900	164367450	2925	2925	2925	2925	0
191	20240531	155800	164367450	2925	2925	2925	2925	0
192	20240531	155700	164367450	2925	2925	2925	2925	0
193	20240531	155600	164367450	2925	2925	2925	2925	0
194	20240531	155500	164367450	2925	2925	2925	2925	0
195	20240531	155400	164367450	2925	2925	2925	2925	0
196	20240531	155300	164367450	2925	2925	2925	2925	0
197	20240531	155200	164367450	2925	2925	2925	2925	0
198	20240531	155100	164367450	2925	2925	2925	2925	0
199	20240531	155000	164367450	2925	2925	2925	2925	0
200	20240531	154900	164367450	2925	2925	2925	2925	0
201	20240531	154800	164367450	2925	2925	2925	2925	0
202	20240531	154700	164367450	2925	2925	2925	2925	0
203	20240531	154600	164367450	2925	2925	2925	2925	0
204	20240531	154500	164367450	2925	2925	2925	2925	0
205	20240531	154400	164367450	2925	2925	2925	2925	0
206	20240531	154300	164367450	2925	2925	2925	2925	0
207	20240531	154200	164367450	2925	2925	2925	2925	0
208	20240531	154100	164367450	2925	2925	2925	2925	0
209	20240531	154000	164367450	2925	2925	2925	2925	0
210	20240531	153900	164367450	2925	2925	2925	2925	0
211	20240531	153800	164367450	2925	2925	2925	2925	0
212	20240531	153700	164367450	2925	2925	2925	2925	3026
213	20240531	153600	164367450	2925	2925	2925	2925	0
214	20240531	153500	164367450	2925	2925	2925	2925	0
215	20240531	153400	164367450	2925	2925	2925	2925	0
216	20240531	153300	164367450	2925	2925	2925	2925	0
217	20240531	153200	164367450	2925	2925	2925	2925	0
218	20240531	153100	164367450	2925	2925	2925	2925	0
219	20240531	153000	164367450	2925	2925	2925	2925	3026
220	20240531	152900	155516400	2920	2920	2920	2920	0
221	20240531	152800	155516400	2920	2920	2920	2920	0
222	20240531	152700	155516400	2920	2920	2920	2920	0
223	20240531	152600	155516400	2920	2920	2920	2920	0
224	20240531	152500	155516400	2920	2920	2920	2920	0
225	20240531	152400	155516400	2920	2920	2920	2920	0
226	20240531	152300	155516400	2920	2920	2920	2920	0
227	20240531	152200	155516400	2920	2920	2920	2920	0
228	20240531	152100	155516400	2920	2920	2920	2920	0
229	20240531	152000	155516400	2920	2920	2920	2920	0
230	20240531	151900	155516400	2920	2905	2920	2905	58
231	20240531	151800	155347610	2920	2905	2920	2905	72
232	20240531	151700	155138150	2905	2905	2905	2905	229
233	20240531	151600	154472905	2925	2910	2925	2910	37
234	20240531	151500	154365220	2910	2910	2910	2910	800
235	20240531	151400	152037220	2910	2910	2910	2910	0
236	20240531	151300	152037220	2910	2910	2910	2910	41
237	20240531	151200	151917910	2915	2915	2915	2915	120
238	20240531	151100	151568110	2925	2920	2925	2920	683
239	20240531	151000	149570340	2925	2925	2925	2925	0
240	20240531	150900	149570340	2925	2925	2925	2925	0
241	20240531	150800	149570340	2925	2925	2925	2925	0
242	20240531	150700	149570340	2925	2925	2925	2925	0
243	20240531	150600	149570340	2925	2925	2925	2925	0
244	20240531	150500	149570340	2925	2925	2925	2925	0
245	20240531	150400	149570340	2925	2925	2925	2925	1
246	20240531	150300	149567415	2920	2920	2920	2920	0
247	20240531	150200	149567415	2920	2920	2920	2920	51
248	20240531	150100	149418495	2925	2925	2925	2925	0
249	20240531	150000	149418495	2925	2925	2925	2925	0
250	20240531	145900	149418495	2925	2925	2925	2925	0
251	20240531	145800	149418495	2925	2925	2925	2925	0
252	20240531	145700	149418495	2925	2925	2925	2925	2
253	20240531	145600	149412645	2910	2910	2910	2910	0
254	20240531	145500	149412645	2910	2910	2910	2910	0
255	20240531	145400	149412645	2910	2910	2910	2910	0
256	20240531	145300	149412645	2910	2910	2910	2910	0
257	20240531	145200	149412645	2910	2910	2910	2910	0
258	20240531	145100	149412645	2910	2910	2910	2910	0
259	20240531	145000	149412645	2910	2925	2925	2910	2
260	20240531	144900	149406810	2910	2910	2910	2910	218
261	20240531	144800	148772430	2925	2925	2925	2925	1
262	20240531	144700	148769505	2910	2910	2910	2910	0
263	20240531	144600	148769505	2910	2910	2910	2910	0
264	20240531	144500	148769505	2910	2910	2910	2910	300
265	20240531	144400	147896505	2910	2915	2915	2910	1035
266	20240531	144300	144881065	2920	2920	2920	2920	0
267	20240531	144200	144881065	2920	2920	2920	2920	100
268	20240531	144100	144589065	2920	2920	2920	2920	0
269	20240531	144000	144589065	2920	2920	2920	2920	0
270	20240531	143900	144589065	2920	2920	2920	2920	0
271	20240531	143800	144589065	2920	2920	2920	2920	0
272	20240531	143700	144589065	2920	2920	2920	2920	0
273	20240531	143600	144589065	2920	2920	2920	2920	0
274	20240531	143500	144589065	2920	2920	2920	2920	0
275	20240531	143400	144589065	2920	2920	2920	2920	0
276	20240531	143300	144589065	2920	2920	2920	2920	25
277	20240531	143200	144516065	2920	2920	2920	2920	7
278	20240531	143100	144495625	2920	2920	2920	2920	33
279	20240531	143000	144399265	2920	2920	2920	2920	0
280	20240531	142900	144399265	2920	2920	2920	2920	0
281	20240531	142800	144399265	2920	2920	2920	2920	66
282	20240531	142700	144206545	2920	2920	2920	2920	15
283	20240531	142600	144162745	2925	2925	2925	2925	0
284	20240531	142500	144162745	2925	2925	2925	2925	0
285	20240531	142400	144162745	2925	2925	2925	2925	0
286	20240531	142300	144162745	2925	2925	2925	2925	0
287	20240531	142200	144162745	2925	2925	2925	2925	1
288	20240531	142100	144159820	2920	2920	2920	2920	0
289	20240531	142000	144159820	2920	2920	2920	2920	0
290	20240531	141900	144159820	2920	2920	2920	2920	0
291	20240531	141800	144159820	2920	2920	2920	2920	0
292	20240531	141700	144159820	2920	2920	2920	2920	0
293	20240531	141600	144159820	2920	2920	2920	2920	0
294	20240531	141500	144159820	2920	2920	2920	2920	3121
295	20240531	141400	135046500	2915	2915	2915	2915	0
296	20240531	141300	135046500	2915	2915	2915	2915	150
297	20240531	141200	134609250	2915	2915	2915	2915	150
298	20240531	141100	134172000	2915	2915	2915	2915	0
299	20240531	141000	134172000	2915	2915	2915	2915	9
300	20240531	140900	134145765	2910	2910	2910	2910	0
301	20240531	140800	134145765	2910	2910	2910	2910	0
302	20240531	140700	134145765	2910	2910	2910	2910	0
303	20240531	140600	134145765	2910	2910	2910	2910	0
304	20240531	140500	134145765	2910	2910	2910	2910	0
305	20240531	140400	134145765	2910	2910	2910	2910	0
306	20240531	140300	134145765	2910	2910	2910	2910	367
307	20240531	140200	133077795	2920	2920	2920	2920	0
308	20240531	140100	133077795	2920	2920	2920	2920	0
309	20240531	140000	133077795	2920	2920	2920	2920	3
310	20240531	135900	133069035	2910	2910	2910	2910	2
311	20240531	135800	133063215	2910	2910	2910	2910	1
312	20240531	135700	133060305	2920	2920	2920	2920	0
313	20240531	135600	133060305	2920	2920	2920	2920	2
314	20240531	135500	133054465	2915	2915	2915	2915	686
315	20240531	135400	131054775	2915	2915	2915	2915	0
316	20240531	135300	131054775	2915	2915	2915	2915	0
317	20240531	135200	131054775	2915	2915	2915	2915	0
318	20240531	135100	131054775	2915	2915	2915	2915	0
319	20240531	135000	131054775	2915	2915	2915	2915	0
320	20240531	134900	131054775	2915	2915	2915	2915	0
321	20240531	134800	131054775	2915	2915	2915	2915	0
322	20240531	134700	131054775	2915	2915	2915	2915	5
323	20240531	134600	131040200	2915	2915	2915	2915	0
324	20240531	134500	131040200	2915	2915	2915	2915	0
325	20240531	134400	131040200	2915	2915	2915	2915	0
326	20240531	134300	131040200	2915	2915	2915	2915	0
327	20240531	134200	131040200	2915	2915	2915	2915	1
328	20240531	134100	131037285	2905	2905	2905	2905	0
329	20240531	134000	131037285	2905	2905	2905	2905	0
330	20240531	133900	131037285	2905	2905	2905	2905	0
331	20240531	133800	131037285	2905	2905	2905	2905	1000
332	20240531	133700	128132285	2910	2910	2910	2910	0
333	20240531	133600	128132285	2910	2910	2910	2910	0
334	20240531	133500	128132285	2910	2910	2910	2910	0
335	20240531	133400	128132285	2910	2910	2910	2910	0
336	20240531	133300	128132285	2910	2910	2910	2910	0
337	20240531	133200	128132285	2910	2910	2910	2910	0
338	20240531	133100	128132285	2910	2910	2910	2910	770
339	20240531	133000	125891585	2915	2915	2915	2915	0
340	20240531	132900	125891585	2915	2915	2915	2915	0
341	20240531	132800	125891585	2915	2915	2915	2915	0
342	20240531	132700	125891585	2915	2915	2915	2915	0
343	20240531	132600	125891585	2915	2915	2915	2915	14
344	20240531	132500	125850775	2915	2915	2915	2915	0
345	20240531	132400	125850775	2915	2915	2915	2915	0
346	20240531	132300	125850775	2915	2915	2915	2915	0
347	20240531	132200	125850775	2915	2915	2915	2915	0
348	20240531	132100	125850775	2915	2915	2915	2915	0
349	20240531	132000	125850775	2915	2915	2915	2915	11
350	20240531	131900	125818710	2920	2920	2920	2920	0
351	20240531	131800	125818710	2920	2920	2920	2920	0
352	20240531	131700	125818710	2920	2920	2920	2920	0
353	20240531	131600	125818710	2920	2920	2920	2920	0
354	20240531	131500	125818710	2920	2920	2920	2920	0
355	20240531	131400	125818710	2920	2920	2920	2920	0
356	20240531	131300	125818710	2920	2920	2920	2920	60
357	20240531	131200	125643510	2920	2920	2920	2920	50
358	20240531	131100	125497510	2920	2920	2920	2920	0
359	20240531	131000	125497510	2920	2920	2920	2920	3
360	20240531	130900	125488750	2920	2920	2920	2920	0
361	20240531	130800	125488750	2920	2920	2920	2920	0
362	20240531	130700	125488750	2920	2920	2920	2920	0
363	20240531	130600	125488750	2920	2920	2920	2920	0
364	20240531	130500	125488750	2920	2920	2920	2920	0
365	20240531	130400	125488750	2920	2920	2920	2920	0
366	20240531	130300	125488750	2920	2920	2920	2920	0
367	20240531	130200	125488750	2920	2920	2920	2920	0
368	20240531	130100	125488750	2920	2920	2920	2920	0
369	20240531	130000	125488750	2920	2920	2920	2920	0
370	20240531	125900	125488750	2920	2920	2920	2920	0
371	20240531	125800	125488750	2920	2920	2920	2920	0
372	20240531	125700	125488750	2920	2920	2920	2920	0
373	20240531	125600	125488750	2920	2905	2920	2905	2
374	20240531	125500	125482925	2905	2905	2905	2905	0
375	20240531	125400	125482925	2905	2905	2905	2905	0
376	20240531	125300	125482925	2905	2910	2910	2905	715
377	20240531	125200	123404655	2910	2910	2910	2910	0
378	20240531	125100	123404655	2910	2910	2910	2910	0
379	20240531	125000	123404655	2910	2910	2910	2910	0
380	20240531	124900	123404655	2910	2910	2910	2910	0
381	20240531	124800	123404655	2910	2910	2910	2910	0
382	20240531	124700	123404655	2910	2910	2910	2910	0
383	20240531	124600	123404655	2910	2910	2910	2910	0
384	20240531	124500	123404655	2910	2910	2910	2910	0
385	20240531	124400	123404655	2910	2910	2910	2910	0
386	20240531	124300	123404655	2910	2910	2910	2910	853
387	20240531	124200	120922425	2910	2910	2910	2910	178
388	20240531	124100	120404445	2910	2910	2910	2910	1
389	20240531	124000	120401535	2910	2910	2910	2910	22
390	20240531	123900	120337515	2910	2910	2910	2910	40
391	20240531	123800	120221115	2910	2910	2910	2910	1366
392	20240531	123700	116246055	2915	2915	2915	2915	2138
393	20240531	123600	110013785	2910	2910	2910	2910	0
394	20240531	123500	110013785	2910	2910	2910	2910	0
395	20240531	123400	110013785	2910	2910	2910	2910	0
396	20240531	123300	110013785	2910	2910	2910	2910	0
397	20240531	123200	110013785	2910	2910	2910	2910	0
398	20240531	123100	110013785	2910	2910	2910	2910	0
399	20240531	123000	110013785	2910	2910	2910	2910	0
400	20240531	122900	110013785	2910	2910	2910	2910	0
401	20240531	122800	110013785	2910	2910	2910	2910	0
402	20240531	122700	110013785	2910	2910	2910	2910	1838
403	20240531	122600	104665205	2915	2915	2915	2915	0
404	20240531	122500	104665205	2915	2915	2915	2915	71
405	20240531	122400	104458240	2915	2915	2915	2915	0
406	20240531	122300	104458240	2915	2915	2915	2915	0
407	20240531	122200	104458240	2915	2915	2915	2915	100
408	20240531	122100	104166740	2915	2915	2915	2915	0
409	20240531	122000	104166740	2915	2915	2915	2915	0
410	20240531	121900	104166740	2915	2920	2920	2915	1449
411	20240531	121800	99942300	2920	2920	2920	2920	0
412	20240531	121700	99942300	2920	2920	2920	2920	311
413	20240531	121600	99034180	2930	2930	2930	2930	0
414	20240531	121500	99034180	2930	2930	2930	2930	0
415	20240531	121400	99034180	2930	2930	2930	2930	0
416	20240531	121300	99034180	2930	2930	2930	2930	0
417	20240531	121200	99034180	2930	2930	2930	2930	0
418	20240531	121100	99034180	2930	2930	2930	2930	0
419	20240531	121000	99034180	2930	2930	2930	2930	0
420	20240531	120900	99034180	2930	2930	2930	2930	0
421	20240531	120800	99034180	2930	2930	2930	2930	20
422	20240531	120700	98975580	2935	2935	2935	2935	0
423	20240531	120600	98975580	2935	2920	2935	2920	1082
424	20240531	120500	95816125	2920	2920	2920	2920	0
425	20240531	120400	95816125	2920	2920	2920	2920	33
426	20240531	120300	95719765	2920	2920	2920	2920	30
427	20240531	120200	95632165	2920	2920	2920	2920	0
428	20240531	120100	95632165	2920	2920	2920	2920	0
429	20240531	120000	95632165	2920	2920	2920	2920	2033
430	20240531	115900	89695805	2935	2935	2935	2935	0
431	20240531	115800	89695805	2935	2935	2935	2935	0
432	20240531	115700	89695805	2935	2935	2935	2935	0
433	20240531	115600	89695805	2935	2930	2935	2930	19
434	20240531	115500	89640080	2935	2935	2935	2935	0
435	20240531	115400	89640080	2935	2935	2935	2935	0
436	20240531	115300	89640080	2935	2935	2935	2935	0
437	20240531	115200	89640080	2935	2935	2935	2935	0
438	20240531	115100	89640080	2935	2935	2935	2935	1
439	20240531	115000	89637145	2920	2920	2920	2920	1
440	20240531	114900	89634225	2935	2935	2935	2935	0
441	20240531	114800	89634225	2935	2935	2935	2935	1
442	20240531	114700	89631290	2920	2920	2920	2920	0
443	20240531	114600	89631290	2920	2920	2920	2920	1000
444	20240531	114500	86711290	2920	2920	2920	2920	0
445	20240531	114400	86711290	2920	2930	2930	2920	2020
446	20240531	114300	80812690	2920	2925	2925	2920	50
447	20240531	114200	80666645	2935	2935	2935	2935	0
448	20240531	114100	80666645	2935	2935	2935	2935	0
449	20240531	114000	80666645	2935	2935	2935	2935	0
450	20240531	113900	80666645	2935	2935	2935	2935	0
451	20240531	113800	80666645	2935	2935	2935	2935	0
452	20240531	113700	80666645	2935	2935	2935	2935	1
453	20240531	113600	80663710	2930	2930	2930	2930	0
454	20240531	113500	80663710	2930	2930	2930	2930	101
455	20240531	113400	80367780	2920	2920	2920	2920	0
456	20240531	113300	80367780	2920	2920	2920	2920	0
457	20240531	113200	80367780	2920	2920	2920	2920	0
458	20240531	113100	80367780	2920	2920	2920	2920	2
459	20240531	113000	80361940	2920	2920	2920	2920	114
460	20240531	112900	80029060	2920	2920	2920	2920	0
461	20240531	112800	80029060	2920	2920	2920	2920	366
462	20240531	112700	78960340	2920	2920	2920	2920	0
463	20240531	112600	78960340	2920	2920	2920	2920	0
464	20240531	112500	78960340	2920	2920	2920	2920	170
465	20240531	112400	78463940	2930	2930	2930	2930	0
466	20240531	112300	78463940	2930	2930	2930	2930	0
467	20240531	112200	78463940	2930	2930	2930	2930	0
468	20240531	112100	78463940	2930	2930	2930	2930	352
469	20240531	112000	77432580	2930	2930	2930	2930	0
470	20240531	111900	77432580	2930	2930	2930	2930	1114
471	20240531	111800	74168560	2925	2925	2925	2925	0
472	20240531	111700	74168560	2925	2925	2925	2925	0
473	20240531	111600	74168560	2925	2925	2925	2925	0
474	20240531	111500	74168560	2925	2925	2925	2925	0
475	20240531	111400	74168560	2925	2925	2925	2925	0
476	20240531	111300	74168560	2925	2925	2925	2925	1000
477	20240531	111200	71243560	2925	2925	2925	2925	0
478	20240531	111100	71243560	2925	2925	2925	2925	634
479	20240531	111000	69389110	2925	2925	2925	2925	0
480	20240531	110900	69389110	2925	2925	2925	2925	0
481	20240531	110800	69389110	2925	2925	2925	2925	0
482	20240531	110700	69389110	2925	2930	2930	2925	2079
483	20240531	110600	63301985	2940	2940	2940	2940	0
484	20240531	110500	63301985	2940	2940	2940	2940	0
485	20240531	110400	63301985	2940	2940	2940	2940	0
486	20240531	110300	63301985	2940	2940	2940	2940	1
487	20240531	110200	63299045	2940	2940	2940	2940	0
488	20240531	110100	63299045	2940	2940	2940	2940	0
489	20240531	110000	63299045	2940	2940	2940	2940	0
490	20240531	105900	63299045	2940	2940	2940	2940	0
491	20240531	105800	63299045	2940	2940	2940	2940	0
492	20240531	105700	63299045	2940	2940	2940	2940	0
493	20240531	105600	63299045	2940	2940	2940	2940	0
494	20240531	105500	63299045	2940	2940	2940	2940	0
495	20240531	105400	63299045	2940	2940	2940	2940	0
496	20240531	105300	63299045	2940	2940	2940	2940	0
497	20240531	105200	63299045	2940	2940	2940	2940	0
498	20240531	105100	63299045	2940	2940	2940	2940	0
499	20240531	105000	63299045	2940	2940	2940	2940	0
500	20240531	104900	63299045	2940	2940	2940	2940	0
501	20240531	104800	63299045	2940	2940	2940	2940	1000
502	20240531	104700	60359045	2940	2940	2940	2940	0
503	20240531	104600	60359045	2940	2940	2940	2940	30
504	20240531	104500	60270845	2930	2930	2930	2930	0
505	20240531	104400	60270845	2930	2930	2930	2930	0
506	20240531	104300	60270845	2930	2930	2930	2930	0
507	20240531	104200	60270845	2930	2930	2930	2930	0
508	20240531	104100	60270845	2930	2930	2930	2930	0
509	20240531	104000	60270845	2930	2930	2930	2930	0
510	20240531	103900	60270845	2930	2930	2930	2930	0
511	20240531	103800	60270845	2930	2930	2930	2930	0
512	20240531	103700	60270845	2930	2930	2930	2930	1
513	20240531	103600	60267915	2930	2930	2930	2930	0
514	20240531	103500	60267915	2930	2930	2930	2930	12
515	20240531	103400	60232755	2940	2940	2940	2940	0
516	20240531	103300	60232755	2940	2940	2940	2940	0
517	20240531	103200	60232755	2940	2940	2940	2940	0
518	20240531	103100	60232755	2940	2940	2940	2940	0
519	20240531	103000	60232755	2940	2940	2940	2940	0
520	20240531	102900	60232755	2940	2940	2940	2940	0
521	20240531	102800	60232755	2940	2940	2940	2940	24
522	20240531	102700	60162195	2940	2940	2940	2940	0
523	20240531	102600	60162195	2940	2940	2940	2940	0
524	20240531	102500	60162195	2940	2940	2940	2940	0
525	20240531	102400	60162195	2940	2940	2940	2940	0
526	20240531	102300	60162195	2940	2940	2940	2940	0
527	20240531	102200	60162195	2940	2940	2940	2940	43
528	20240531	102100	60035775	2940	2940	2940	2940	0
529	20240531	102000	60035775	2940	2940	2940	2940	34
530	20240531	101900	59935815	2940	2940	2940	2940	0
531	20240531	101800	59935815	2940	2935	2940	2935	37
532	20240531	101700	59827090	2940	2925	2940	2925	6
533	20240531	101600	59809525	2925	2940	2940	2925	1940
534	20240531	101500	54133835	2935	2935	2935	2935	25
535	20240531	101400	54060460	2940	2940	2940	2940	0
536	20240531	101300	54060460	2940	2940	2940	2940	0
537	20240531	101200	54060460	2940	2945	2945	2940	11
538	20240531	101100	54028115	2940	2940	2940	2940	595
539	20240531	101000	52278815	2940	2940	2940	2940	54
540	20240531	100900	52120055	2940	2940	2940	2940	0
541	20240531	100800	52120055	2940	2940	2940	2940	0
542	20240531	100700	52120055	2940	2935	2940	2935	885
543	20240531	100600	49522575	2930	2930	2930	2930	4
544	20240531	100500	49510855	2935	2935	2935	2935	0
545	20240531	100400	49510855	2935	2935	2935	2935	0
546	20240531	100300	49510855	2935	2935	2935	2935	0
547	20240531	100200	49510855	2935	2930	2935	2920	2261
548	20240531	100100	42886110	2930	2925	2930	2925	733
549	20240531	100000	40742080	2925	2925	2925	2925	0
550	20240531	095900	40742080	2925	2925	2925	2925	1
551	20240531	095800	40739155	2920	2925	2925	2920	6
552	20240531	095700	40721615	2915	2915	2915	2915	0
553	20240531	095600	40721615	2915	2915	2915	2915	5
554	20240531	095500	40707040	2925	2925	2925	2925	762
555	20240531	095400	38478190	2920	2920	2920	2920	0
556	20240531	095300	38478190	2920	2920	2920	2920	520
557	20240531	095200	36959790	2915	2915	2915	2915	0
558	20240531	095100	36959790	2915	2915	2915	2915	0
559	20240531	095000	36959790	2915	2915	2915	2915	0
560	20240531	094900	36959790	2915	2915	2915	2915	65
561	20240531	094800	36770315	2930	2930	2930	2930	0
562	20240531	094700	36770315	2930	2930	2930	2930	1
563	20240531	094600	36767385	2920	2920	2920	2920	130
564	20240531	094500	36387785	2925	2925	2925	2925	0
565	20240531	094400	36387785	2925	2930	2930	2925	61
566	20240531	094300	36209060	2930	2930	2930	2930	0
567	20240531	094200	36209060	2930	2925	2930	2925	238
568	20240531	094100	35512905	2925	2925	2925	2925	123
569	20240531	094000	35153130	2930	2930	2930	2930	0
570	20240531	093900	35153130	2930	2930	2930	2930	102
571	20240531	093800	34854270	2930	2930	2930	2930	1
572	20240531	093700	34851340	2925	2925	2925	2925	502
573	20240531	093600	33382990	2925	2925	2925	2925	301
574	20240531	093500	32502565	2915	2915	2915	2915	0
575	20240531	093400	32502565	2915	2915	2915	2915	2
576	20240531	093300	32496735	2910	2910	2910	2910	0
577	20240531	093200	32496735	2910	2925	2925	2910	21
578	20240531	093100	32435325	2925	2925	2925	2925	9
579	20240531	093000	32409000	2920	2920	2920	2920	269
580	20240531	092900	31623520	2920	2920	2920	2920	197
581	20240531	092800	31048280	2920	2930	2930	2920	114
582	20240531	092700	30714400	2925	2910	2925	2910	2869
583	20240531	092600	22345860	2900	2900	2900	2900	400
584	20240531	092500	21185860	2915	2915	2915	2915	0
585	20240531	092400	21185860	2915	2915	2915	2915	0
586	20240531	092300	21185860	2915	2915	2915	2915	1
587	20240531	092200	21182945	2895	2915	2915	2895	1680
588	20240531	092100	16305745	2915	2915	2915	2915	690
589	20240531	092000	14294395	2910	2910	2910	2910	0
590	20240531	091900	14294395	2910	2905	2910	2905	2048
591	20240531	091800	8336260	2910	2910	2910	2910	929
592	20240531	091700	5632870	2900	2900	2900	2900	0
593	20240531	091600	5632870	2900	2900	2900	2900	0
594	20240531	091500	5632870	2900	2900	2900	2900	0
595	20240531	091400	5632870	2900	2900	2900	2900	0
596	20240531	091300	5632870	2900	2900	2900	2900	300
597	20240531	091200	4762870	2900	2900	2900	2900	0
598	20240531	091100	4762870	2900	2905	2905	2900	284
599	20240531	091000	3939210	2915	2915	2915	2915	0
600	20240531	090900	3939210	2915	2915	2915	2915	2
601	20240531	090800	3933380	2910	2910	2910	2910	241
602	20240531	090700	3232070	2910	2910	2910	2910	1
603	20240531	090600	3229160	2915	2910	2915	2910	213
604	20240531	090500	2609320	2905	2905	2905	2905	152
605	20240531	090400	2167760	2910	2910	2910	2910	0
606	20240531	090300	2167760	2910	2910	2910	2910	0
607	20240531	090200	2167760	2910	2910	2910	2910	0
608	20240531	090100	2167760	2910	2910	2910	2910	0
609	20240531	090000	2167760	2910	2870	2910	2870	733