KissMeData/041960/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	192600	506830670	4115	4115	4115	4115	12320
3	20240531	192500	506830670	4115	4115	4115	4115	0
4	20240531	192400	506830670	4115	4115	4115	4115	0
5	20240531	192300	506830670	4115	4115	4115	4115	0
6	20240531	192200	506830670	4115	4115	4115	4115	0
7	20240531	192100	506830670	4115	4115	4115	4115	0
8	20240531	192000	506830670	4115	4115	4115	4115	0
9	20240531	191900	506830670	4115	4115	4115	4115	0
10	20240531	191800	506830670	4115	4115	4115	4115	0
11	20240531	191700	506830670	4115	4115	4115	4115	0
12	20240531	191600	506830670	4115	4115	4115	4115	0
13	20240531	191500	506830670	4115	4115	4115	4115	0
14	20240531	191400	506830670	4115	4115	4115	4115	0
15	20240531	191300	506830670	4115	4115	4115	4115	0
16	20240531	191200	506830670	4115	4115	4115	4115	0
17	20240531	191100	506830670	4115	4115	4115	4115	0
18	20240531	191000	506830670	4115	4115	4115	4115	0
19	20240531	190900	506830670	4115	4115	4115	4115	0
20	20240531	190800	506830670	4115	4115	4115	4115	0
21	20240531	190700	506830670	4115	4115	4115	4115	0
22	20240531	190600	506830670	4115	4115	4115	4115	0
23	20240531	190500	506830670	4115	4115	4115	4115	0
24	20240531	190400	506830670	4115	4115	4115	4115	0
25	20240531	190300	506830670	4115	4115	4115	4115	0
26	20240531	190200	506830670	4115	4115	4115	4115	0
27	20240531	190100	506830670	4115	4115	4115	4115	0
28	20240531	190000	506830670	4115	4115	4115	4115	0
29	20240531	185900	506830670	4115	4115	4115	4115	0
30	20240531	185800	506830670	4115	4115	4115	4115	0
31	20240531	185700	506830670	4115	4115	4115	4115	0
32	20240531	185600	506830670	4115	4115	4115	4115	12320
33	20240531	185500	506830670	4115	4115	4115	4115	0
34	20240531	185400	506830670	4115	4115	4115	4115	0
35	20240531	185300	506830670	4115	4115	4115	4115	0
36	20240531	185200	506830670	4115	4115	4115	4115	0
37	20240531	185100	506830670	4115	4115	4115	4115	0
38	20240531	185000	506830670	4115	4115	4115	4115	0
39	20240531	184900	506830670	4115	4115	4115	4115	0
40	20240531	184800	506830670	4115	4115	4115	4115	0
41	20240531	184700	506830670	4115	4115	4115	4115	0
42	20240531	184600	506830670	4115	4115	4115	4115	0
43	20240531	184500	506830670	4115	4115	4115	4115	0
44	20240531	184400	506830670	4115	4115	4115	4115	0
45	20240531	184300	506830670	4115	4115	4115	4115	0
46	20240531	184200	506830670	4115	4115	4115	4115	0
47	20240531	184100	506830670	4115	4115	4115	4115	0
48	20240531	184000	506830670	4115	4115	4115	4115	0
49	20240531	183900	506830670	4115	4115	4115	4115	0
50	20240531	183800	506830670	4115	4115	4115	4115	0
51	20240531	183700	506830670	4115	4115	4115	4115	0
52	20240531	183600	506830670	4115	4115	4115	4115	0
53	20240531	183500	506830670	4115	4115	4115	4115	0
54	20240531	183400	506830670	4115	4115	4115	4115	0
55	20240531	183300	506830670	4115	4115	4115	4115	0
56	20240531	183200	506830670	4115	4115	4115	4115	0
57	20240531	183100	506830670	4115	4115	4115	4115	0
58	20240531	183000	506830670	4115	4115	4115	4115	0
59	20240531	182900	506830670	4115	4115	4115	4115	0
60	20240531	182800	506830670	4115	4115	4115	4115	0
61	20240531	182700	506830670	4115	4115	4115	4115	0
62	20240531	182600	506830670	4115	4115	4115	4115	12320
63	20240531	182500	506830670	4115	4115	4115	4115	0
64	20240531	182400	506830670	4115	4115	4115	4115	0
65	20240531	182300	506830670	4115	4115	4115	4115	0
66	20240531	182200	506830670	4115	4115	4115	4115	0
67	20240531	182100	506830670	4115	4115	4115	4115	0
68	20240531	182000	506830670	4115	4115	4115	4115	0
69	20240531	181900	506830670	4115	4115	4115	4115	0
70	20240531	181800	506830670	4115	4115	4115	4115	0
71	20240531	181700	506830670	4115	4115	4115	4115	0
72	20240531	181600	506830670	4115	4115	4115	4115	0
73	20240531	181500	506830670	4115	4115	4115	4115	0
74	20240531	181400	506830670	4115	4115	4115	4115	0
75	20240531	181300	506830670	4115	4115	4115	4115	0
76	20240531	181200	506830670	4115	4115	4115	4115	0
77	20240531	181100	506830670	4115	4115	4115	4115	0
78	20240531	181000	506830670	4115	4115	4115	4115	0
79	20240531	180900	506830670	4115	4115	4115	4115	0
80	20240531	180800	506830670	4115	4115	4115	4115	0
81	20240531	180700	506830670	4115	4115	4115	4115	0
82	20240531	180600	506830670	4115	4115	4115	4115	0
83	20240531	180500	506830670	4115	4115	4115	4115	0
84	20240531	180400	506830670	4115	4115	4115	4115	0
85	20240531	180300	506830670	4115	4115	4115	4115	0
86	20240531	180200	506830670	4115	4115	4115	4115	0
87	20240531	180100	506830670	4115	4115	4115	4115	0
88	20240531	180000	506830670	4115	4115	4115	4115	0
89	20240531	175900	506830670	4115	4115	4115	4115	0
90	20240531	175800	506830670	4115	4115	4115	4115	0
91	20240531	175700	506830670	4115	4115	4115	4115	0
92	20240531	175600	506830670	4115	4115	4115	4115	12320
93	20240531	175500	506830670	4115	4115	4115	4115	0
94	20240531	175400	506830670	4115	4115	4115	4115	0
95	20240531	175300	506830670	4115	4115	4115	4115	0
96	20240531	175200	506830670	4115	4115	4115	4115	0
97	20240531	175100	506830670	4115	4115	4115	4115	0
98	20240531	175000	506830670	4115	4115	4115	4115	0
99	20240531	174900	506830670	4115	4115	4115	4115	0
100	20240531	174800	506830670	4115	4115	4115	4115	0
101	20240531	174700	506830670	4115	4115	4115	4115	0
102	20240531	174600	506830670	4115	4115	4115	4115	0
103	20240531	174500	506830670	4115	4115	4115	4115	0
104	20240531	174400	506830670	4115	4115	4115	4115	0
105	20240531	174300	506830670	4115	4115	4115	4115	0
106	20240531	174200	506830670	4115	4115	4115	4115	0
107	20240531	174100	506830670	4115	4115	4115	4115	0
108	20240531	174000	506830670	4115	4115	4115	4115	0
109	20240531	173900	506830670	4115	4115	4115	4115	0
110	20240531	173800	506830670	4115	4115	4115	4115	0
111	20240531	173700	506830670	4115	4115	4115	4115	0
112	20240531	173600	506830670	4115	4115	4115	4115	0
113	20240531	173500	506830670	4115	4115	4115	4115	0
114	20240531	173400	506830670	4115	4115	4115	4115	0
115	20240531	173300	506830670	4115	4115	4115	4115	0
116	20240531	173200	506830670	4115	4115	4115	4115	0
117	20240531	173100	506830670	4115	4115	4115	4115	0
118	20240531	173000	506830670	4115	4115	4115	4115	0
119	20240531	172900	506830670	4115	4115	4115	4115	0
120	20240531	172800	506830670	4115	4115	4115	4115	0
121	20240531	172700	506830670	4115	4115	4115	4115	0
122	20240531	172600	506830670	4115	4115	4115	4115	12320
123	20240531	172500	506830670	4115	4115	4115	4115	0
124	20240531	172400	506830670	4115	4115	4115	4115	0
125	20240531	172300	506830670	4115	4115	4115	4115	0
126	20240531	172200	506830670	4115	4115	4115	4115	0
127	20240531	172100	506830670	4115	4115	4115	4115	0
128	20240531	172000	506830670	4115	4115	4115	4115	0
129	20240531	171900	506830670	4115	4115	4115	4115	0
130	20240531	171800	506830670	4115	4115	4115	4115	0
131	20240531	171700	506830670	4115	4115	4115	4115	0
132	20240531	171600	506830670	4115	4115	4115	4115	0
133	20240531	171500	506830670	4115	4115	4115	4115	0
134	20240531	171400	506830670	4115	4115	4115	4115	0
135	20240531	171300	506830670	4115	4115	4115	4115	0
136	20240531	171200	506830670	4115	4115	4115	4115	0
137	20240531	171100	506830670	4115	4115	4115	4115	0
138	20240531	171000	506830670	4115	4115	4115	4115	0
139	20240531	170900	506830670	4115	4115	4115	4115	0
140	20240531	170800	506830670	4115	4115	4115	4115	0
141	20240531	170700	506830670	4115	4115	4115	4115	0
142	20240531	170600	506830670	4115	4115	4115	4115	0
143	20240531	170500	506830670	4115	4115	4115	4115	0
144	20240531	170400	506830670	4115	4115	4115	4115	0
145	20240531	170300	506830670	4115	4115	4115	4115	0
146	20240531	170200	506830670	4115	4115	4115	4115	0
147	20240531	170100	506830670	4115	4115	4115	4115	0
148	20240531	170000	506830670	4115	4115	4115	4115	0
149	20240531	165900	506830670	4115	4115	4115	4115	0
150	20240531	165800	506830670	4115	4115	4115	4115	0
151	20240531	165700	506830670	4115	4115	4115	4115	0
152	20240531	165600	506830670	4115	4115	4115	4115	12320
153	20240531	165500	506830670	4115	4115	4115	4115	0
154	20240531	165400	506830670	4115	4115	4115	4115	0
155	20240531	165300	506830670	4115	4115	4115	4115	0
156	20240531	165200	506830670	4115	4115	4115	4115	0
157	20240531	165100	506830670	4115	4115	4115	4115	0
158	20240531	165000	506830670	4115	4115	4115	4115	0
159	20240531	164900	506830670	4115	4115	4115	4115	0
160	20240531	164800	506830670	4115	4115	4115	4115	0
161	20240531	164700	506830670	4115	4115	4115	4115	0
162	20240531	164600	506830670	4115	4115	4115	4115	0
163	20240531	164500	506830670	4115	4115	4115	4115	0
164	20240531	164400	506830670	4115	4115	4115	4115	0
165	20240531	164300	506830670	4115	4115	4115	4115	0
166	20240531	164200	506830670	4115	4115	4115	4115	0
167	20240531	164100	506830670	4115	4115	4115	4115	0
168	20240531	164000	506830670	4115	4115	4115	4115	0
169	20240531	163900	506830670	4115	4115	4115	4115	0
170	20240531	163800	506830670	4115	4115	4115	4115	0
171	20240531	163700	506830670	4115	4115	4115	4115	0
172	20240531	163600	506830670	4115	4115	4115	4115	0
173	20240531	163500	506830670	4115	4115	4115	4115	0
174	20240531	163400	506830670	4115	4115	4115	4115	0
175	20240531	163300	506830670	4115	4115	4115	4115	0
176	20240531	163200	506830670	4115	4115	4115	4115	0
177	20240531	163100	506830670	4115	4115	4115	4115	0
178	20240531	163000	506830670	4115	4115	4115	4115	0
179	20240531	162900	506830670	4115	4115	4115	4115	0
180	20240531	162800	506830670	4115	4115	4115	4115	0
181	20240531	162700	506830670	4115	4115	4115	4115	0
182	20240531	162600	506830670	4115	4115	4115	4115	12320
183	20240531	162500	506830670	4115	4115	4115	4115	0
184	20240531	162400	506830670	4115	4115	4115	4115	0
185	20240531	162300	506830670	4115	4115	4115	4115	0
186	20240531	162200	506830670	4115	4115	4115	4115	0
187	20240531	162100	506830670	4115	4115	4115	4115	0
188	20240531	162000	506830670	4115	4115	4115	4115	0
189	20240531	161900	506830670	4115	4115	4115	4115	0
190	20240531	161800	506830670	4115	4115	4115	4115	0
191	20240531	161700	506830670	4115	4115	4115	4115	0
192	20240531	161600	506830670	4115	4115	4115	4115	0
193	20240531	161500	506830670	4115	4115	4115	4115	0
194	20240531	161400	506830670	4115	4115	4115	4115	0
195	20240531	161300	506830670	4115	4115	4115	4115	0
196	20240531	161200	506830670	4115	4115	4115	4115	0
197	20240531	161100	506830670	4115	4115	4115	4115	0
198	20240531	161000	506830670	4115	4115	4115	4115	0
199	20240531	160900	506830670	4115	4115	4115	4115	0
200	20240531	160800	506830670	4115	4115	4115	4115	0
201	20240531	160700	506830670	4115	4115	4115	4115	0
202	20240531	160600	506830670	4115	4115	4115	4115	0
203	20240531	160500	506830670	4115	4115	4115	4115	0
204	20240531	160400	506830670	4115	4115	4115	4115	0
205	20240531	160300	506830670	4115	4115	4115	4115	0
206	20240531	160200	506830670	4115	4115	4115	4115	0
207	20240531	160100	506830670	4115	4115	4115	4115	0
208	20240531	160000	506830670	4115	4115	4115	4115	0
209	20240531	155900	506830670	4115	4115	4115	4115	0
210	20240531	155800	506830670	4115	4115	4115	4115	0
211	20240531	155700	506830670	4115	4115	4115	4115	0
212	20240531	155600	506830670	4115	4115	4115	4115	12320
213	20240531	155500	506830670	4115	4115	4115	4115	0
214	20240531	155400	506830670	4115	4115	4115	4115	0
215	20240531	155300	506830670	4115	4115	4115	4115	0
216	20240531	155200	506830670	4115	4115	4115	4115	0
217	20240531	155100	506830670	4115	4115	4115	4115	0
218	20240531	155000	506830670	4115	4115	4115	4115	0
219	20240531	154900	506830670	4115	4115	4115	4115	0
220	20240531	154800	506830670	4115	4115	4115	4115	0
221	20240531	154700	506830670	4115	4115	4115	4115	0
222	20240531	154600	506830670	4115	4115	4115	4115	0
223	20240531	154500	506830670	4115	4115	4115	4115	0
224	20240531	154400	506830670	4115	4115	4115	4115	0
225	20240531	154300	506830670	4115	4115	4115	4115	0
226	20240531	154200	506830670	4115	4115	4115	4115	0
227	20240531	154100	506830670	4115	4115	4115	4115	0
228	20240531	154000	506830670	4115	4115	4115	4115	0
229	20240531	153900	506830670	4115	4115	4115	4115	0
230	20240531	153800	506830670	4115	4115	4115	4115	0
231	20240531	153700	506830670	4115	4115	4115	4115	0
232	20240531	153600	506830670	4115	4115	4115	4115	0
233	20240531	153500	506830670	4115	4115	4115	4115	0
234	20240531	153400	506830670	4115	4115	4115	4115	0
235	20240531	153300	506830670	4115	4115	4115	4115	0
236	20240531	153200	506830670	4115	4115	4115	4115	0
237	20240531	153100	506830670	4115	4115	4115	4115	0
238	20240531	153000	506830670	4115	4115	4115	4115	12320
239	20240531	152900	456133870	4130	4130	4130	4130	0
240	20240531	152800	456133870	4130	4130	4130	4130	0
241	20240531	152700	456133870	4130	4130	4130	4130	0
242	20240531	152600	456133870	4130	4130	4130	4130	0
243	20240531	152500	456133870	4130	4130	4130	4130	0
244	20240531	152400	456133870	4130	4130	4130	4130	0
245	20240531	152300	456133870	4130	4130	4130	4130	0
246	20240531	152200	456133870	4130	4130	4130	4130	0
247	20240531	152100	456133870	4130	4130	4130	4130	0
248	20240531	152000	456133870	4130	4130	4130	4130	0
249	20240531	151900	456133870	4130	4125	4130	4120	766
250	20240531	151800	452974215	4125	4125	4125	4125	191
251	20240531	151700	452186340	4120	4120	4125	4120	444
252	20240531	151600	450356770	4125	4125	4125	4125	0
253	20240531	151500	450356770	4125	4125	4125	4125	3
254	20240531	151400	450344395	4125	4125	4130	4125	74
255	20240531	151300	450039140	4125	4125	4125	4125	230
256	20240531	151200	449090390	4125	4125	4125	4125	313
257	20240531	151100	447799265	4120	4120	4120	4120	186
258	20240531	151000	447032945	4120	4120	4120	4120	168
259	20240531	150900	446340785	4125	4125	4130	4125	630
260	20240531	150800	443742030	4125	4125	4125	4125	15
261	20240531	150700	443680155	4120	4120	4120	4120	3000
262	20240531	150600	431320155	4125	4125	4125	4125	180
263	20240531	150500	430577655	4130	4130	4130	4130	0
264	20240531	150400	430577655	4130	4130	4130	4130	0
265	20240531	150300	430577655	4130	4125	4130	4120	3320
266	20240531	150200	416882655	4130	4125	4130	4125	48
267	20240531	150100	416684650	4135	4135	4135	4135	0
268	20240531	150000	416684650	4135	4135	4135	4135	0
269	20240531	145900	416684650	4135	4135	4135	4135	0
270	20240531	145800	416684650	4135	4135	4135	4135	0
271	20240531	145700	416684650	4135	4135	4135	4135	0
272	20240531	145600	416684650	4135	4135	4135	4125	2600
273	20240531	145500	405959630	4125	4125	4125	4125	0
274	20240531	145400	405959630	4125	4125	4125	4125	0
275	20240531	145300	405959630	4125	4125	4125	4125	1000
276	20240531	145200	401834630	4135	4135	4135	4135	0
277	20240531	145100	401834630	4135	4135	4135	4135	0
278	20240531	145000	401834630	4135	4125	4135	4125	289
279	20240531	144900	400641250	4130	4130	4130	4130	0
280	20240531	144800	400641250	4130	4130	4130	4130	1
281	20240531	144700	400637120	4130	4130	4130	4130	282
282	20240531	144600	399472460	4135	4130	4135	4130	211
283	20240531	144500	398601025	4135	4130	4135	4130	229
284	20240531	144400	397655250	4130	4130	4130	4130	1096
285	20240531	144300	393128770	4130	4130	4135	4130	1060
286	20240531	144200	388750965	4135	4135	4135	4135	0
287	20240531	144100	388750965	4135	4135	4135	4135	0
288	20240531	144000	388750965	4135	4130	4135	4130	622
289	20240531	143900	386182100	4130	4130	4130	4130	2697
290	20240531	143800	375043490	4120	4115	4120	4115	713
291	20240531	143700	372107330	4115	4115	4115	4115	0
292	20240531	143600	372107330	4115	4110	4115	4110	337
293	20240531	143500	370720580	4115	4110	4115	4110	4
294	20240531	143400	370704125	4110	4110	4110	4110	120
295	20240531	143300	370210925	4105	4105	4105	4105	1
296	20240531	143200	370206820	4110	4110	4110	4110	0
297	20240531	143100	370206820	4110	4110	4110	4110	0
298	20240531	143000	370206820	4110	4100	4110	4090	866
299	20240531	142900	366662000	4095	4105	4105	4095	1901
300	20240531	142800	358869470	4120	4120	4120	4120	0
301	20240531	142700	358869470	4120	4120	4120	4120	0
302	20240531	142600	358869470	4120	4120	4120	4120	1
303	20240531	142500	358865350	4120	4115	4120	4115	3
304	20240531	142400	358852995	4120	4120	4120	4120	0
305	20240531	142300	358852995	4120	4120	4120	4120	0
306	20240531	142200	358852995	4120	4120	4120	4120	1
307	20240531	142100	358848875	4120	4115	4120	4115	2
308	20240531	142000	358840640	4120	4115	4120	4115	2
309	20240531	141900	358832405	4120	4120	4120	4120	2
310	20240531	141800	358824165	4115	4115	4115	4115	1298
311	20240531	141700	353482895	4115	4115	4115	4115	2
312	20240531	141600	353474665	4110	4115	4115	4110	59
313	20240531	141500	353232170	4115	4110	4115	4110	3
314	20240531	141400	353219835	4115	4115	4115	4115	6
315	20240531	141300	353195145	4115	4115	4115	4115	0
316	20240531	141200	353195145	4115	4115	4115	4115	1
317	20240531	141100	353191030	4115	4110	4115	4110	2
318	20240531	141000	353182805	4110	4110	4110	4110	0
319	20240531	140900	353182805	4110	4110	4110	4110	0
320	20240531	140800	353182805	4110	4110	4110	4110	4
321	20240531	140700	353166365	4110	4110	4110	4105	654
322	20240531	140600	350480210	4105	4100	4105	4100	847
323	20240531	140500	347005570	4105	4105	4105	4105	725
324	20240531	140400	344029445	4110	4120	4120	4110	469
325	20240531	140300	342101835	4120	4110	4120	4110	43
326	20240531	140200	341925065	4120	4120	4120	4120	5
327	20240531	140100	341904465	4120	4120	4120	4120	0
328	20240531	140000	341904465	4120	4120	4120	4120	1
329	20240531	135900	341900345	4120	4120	4120	4120	0
330	20240531	135800	341900345	4120	4120	4120	4120	0
331	20240531	135700	341900345	4120	4120	4120	4120	1
332	20240531	135600	341896225	4115	4115	4115	4115	241
333	20240531	135500	340904510	4115	4115	4115	4115	536
334	20240531	135400	338698870	4115	4115	4115	4115	2
335	20240531	135300	338690640	4115	4115	4115	4115	5
336	20240531	135200	338670065	4115	4115	4115	4115	0
337	20240531	135100	338670065	4115	4115	4115	4115	2
338	20240531	135000	338661835	4115	4115	4115	4115	0
339	20240531	134900	338661835	4115	4115	4115	4115	5
340	20240531	134800	338641260	4115	4115	4115	4115	0
341	20240531	134700	338641260	4115	4110	4115	4110	4
342	20240531	134600	338624815	4120	4120	4120	4120	0
343	20240531	134500	338624815	4120	4120	4120	4120	2
344	20240531	134400	338616575	4125	4125	4125	4125	0
345	20240531	134300	338616575	4125	4125	4125	4125	0
346	20240531	134200	338616575	4125	4125	4125	4125	0
347	20240531	134100	338616575	4125	4120	4125	4120	2
348	20240531	134000	338608330	4115	4125	4125	4115	1143
349	20240531	133900	333904845	4125	4125	4125	4125	0
350	20240531	133800	333904845	4125	4125	4125	4125	0
351	20240531	133700	333904845	4125	4125	4125	4125	0
352	20240531	133600	333904845	4125	4125	4125	4125	1
353	20240531	133500	333900720	4125	4125	4125	4125	4
354	20240531	133400	333884220	4125	4125	4125	4125	1
355	20240531	133300	333880095	4115	4115	4125	4115	365
356	20240531	133200	332378100	4115	4115	4115	4115	0
357	20240531	133100	332378100	4115	4115	4115	4115	20
358	20240531	133000	332295800	4115	4115	4115	4115	0
359	20240531	132900	332295800	4115	4115	4115	4115	0
360	20240531	132800	332295800	4115	4115	4115	4115	243
361	20240531	132700	331295855	4115	4115	4115	4115	0
362	20240531	132600	331295855	4115	4115	4115	4115	1
363	20240531	132500	331291740	4115	4115	4115	4115	0
364	20240531	132400	331291740	4115	4115	4115	4115	0
365	20240531	132300	331291740	4115	4115	4115	4115	0
366	20240531	132200	331291740	4115	4115	4115	4115	2
367	20240531	132100	331283510	4115	4115	4115	4115	0
368	20240531	132000	331283510	4115	4115	4115	4115	70
369	20240531	131900	330995460	4115	4115	4115	4115	0
370	20240531	131800	330995460	4115	4115	4115	4115	0
371	20240531	131700	330995460	4115	4115	4115	4115	3
372	20240531	131600	330983115	4110	4110	4110	4110	350
373	20240531	131500	329544615	4115	4115	4115	4110	137
374	20240531	131400	328980925	4115	4125	4125	4115	495
375	20240531	131300	326943960	4125	4125	4125	4125	4
376	20240531	131200	326927460	4125	4125	4125	4125	0
377	20240531	131100	326927460	4125	4125	4125	4120	360
378	20240531	131000	325444245	4125	4110	4125	4110	164
379	20240531	130900	324769855	4110	4110	4110	4110	1
380	20240531	130800	324765745	4110	4110	4110	4110	357
381	20240531	130700	323298475	4125	4125	4125	4125	0
382	20240531	130600	323298475	4125	4125	4125	4125	1
383	20240531	130500	323294350	4125	4125	4125	4125	0
384	20240531	130400	323294350	4125	4125	4125	4125	0
385	20240531	130300	323294350	4125	4125	4125	4125	1
386	20240531	130200	323290225	4110	4110	4110	4110	0
387	20240531	130100	323290225	4110	4110	4110	4110	0
388	20240531	130000	323290225	4110	4125	4135	4085	12353
389	20240531	125900	272634890	4140	4140	4140	4140	0
390	20240531	125800	272634890	4140	4140	4140	4140	0
391	20240531	125700	272634890	4140	4140	4140	4140	0
392	20240531	125600	272634890	4140	4140	4140	4140	1
393	20240531	125500	272630750	4140	4140	4140	4140	10
394	20240531	125400	272589350	4140	4140	4140	4140	0
395	20240531	125300	272589350	4140	4140	4140	4140	96
396	20240531	125200	272191910	4140	4140	4140	4140	0
397	20240531	125100	272191910	4140	4140	4140	4140	0
398	20240531	125000	272191910	4140	4140	4140	4140	21
399	20240531	124900	272104970	4125	4125	4125	4125	0
400	20240531	124800	272104970	4125	4130	4130	4125	925
401	20240531	124700	268289335	4140	4140	4140	4140	0
402	20240531	124600	268289335	4140	4140	4140	4140	1
403	20240531	124500	268285195	4140	4140	4140	4140	96
404	20240531	124400	267887755	4140	4140	4140	4140	0
405	20240531	124300	267887755	4140	4140	4140	4140	0
406	20240531	124200	267887755	4140	4140	4140	4140	62
407	20240531	124100	267631075	4125	4125	4125	4125	1
408	20240531	124000	267626950	4125	4125	4125	4125	0
409	20240531	123900	267626950	4125	4125	4125	4125	0
410	20240531	123800	267626950	4125	4125	4125	4125	0
411	20240531	123700	267626950	4125	4125	4125	4125	121
412	20240531	123600	267127825	4125	4130	4130	4125	121
413	20240531	123500	266628640	4140	4140	4140	4140	0
414	20240531	123400	266628640	4140	4140	4140	4140	0
415	20240531	123300	266628640	4140	4140	4140	4140	0
416	20240531	123200	266628640	4140	4140	4140	4140	1
417	20240531	123100	266624500	4140	4140	4140	4140	20
418	20240531	123000	266541700	4140	4140	4140	4140	0
419	20240531	122900	266541700	4140	4140	4140	4140	0
420	20240531	122800	266541700	4140	4140	4140	4140	0
421	20240531	122700	266541700	4140	4135	4140	4135	146
422	20240531	122600	265937740	4130	4130	4130	4130	126
423	20240531	122500	265417360	4140	4140	4140	4140	0
424	20240531	122400	265417360	4140	4140	4140	4140	0
425	20240531	122300	265417360	4140	4140	4140	4140	0
426	20240531	122200	265417360	4140	4140	4140	4140	100
427	20240531	122100	265003360	4140	4140	4140	4140	0
428	20240531	122000	265003360	4140	4140	4140	4140	21
429	20240531	121900	264916420	4140	4140	4140	4140	192
430	20240531	121800	264121540	4130	4140	4140	4130	1416
431	20240531	121700	258270925	4145	4145	4145	4145	1
432	20240531	121600	258266780	4140	4140	4140	4140	0
433	20240531	121500	258266780	4140	4140	4140	4140	0
434	20240531	121400	258266780	4140	4140	4140	4140	0
435	20240531	121300	258266780	4140	4140	4140	4140	271
436	20240531	121200	257144840	4140	4140	4140	4140	0
437	20240531	121100	257144840	4140	4140	4140	4140	0
438	20240531	121000	257144840	4140	4140	4140	4140	0
439	20240531	120900	257144840	4140	4140	4140	4140	0
440	20240531	120800	257144840	4140	4140	4140	4140	124
441	20240531	120700	256631480	4145	4145	4145	4145	0
442	20240531	120600	256631480	4145	4145	4145	4145	1
443	20240531	120500	256627335	4145	4145	4145	4145	0
444	20240531	120400	256627335	4145	4145	4145	4145	0
445	20240531	120300	256627335	4145	4145	4145	4145	2
446	20240531	120200	256619045	4140	4140	4140	4140	0
447	20240531	120100	256619045	4140	4145	4145	4140	890
448	20240531	120000	252934245	4145	4145	4145	4145	0
449	20240531	115900	252934245	4145	4145	4145	4145	0
450	20240531	115800	252934245	4145	4145	4145	4145	0
451	20240531	115700	252934245	4145	4145	4145	4145	0
452	20240531	115600	252934245	4145	4145	4145	4145	2
453	20240531	115500	252925955	4140	4135	4140	4135	494
454	20240531	115400	250880800	4135	4135	4135	4135	1
455	20240531	115300	250876665	4135	4135	4135	4135	0
456	20240531	115200	250876665	4135	4135	4135	4135	0
457	20240531	115100	250876665	4135	4135	4135	4135	2
458	20240531	115000	250868395	4135	4135	4135	4135	0
459	20240531	114900	250868395	4135	4135	4135	4135	0
460	20240531	114800	250868395	4135	4135	4135	4135	862
461	20240531	114700	247304025	4135	4135	4135	4135	145
462	20240531	114600	246704450	4140	4140	4140	4140	96
463	20240531	114500	246307010	4140	4140	4140	4140	0
464	20240531	114400	246307010	4140	4140	4140	4140	1
465	20240531	114300	246302870	4135	4135	4135	4135	25
466	20240531	114200	246199495	4140	4140	4140	4140	0
467	20240531	114100	246199495	4140	4140	4140	4140	0
468	20240531	114000	246199495	4140	4140	4140	4140	20
469	20240531	113900	246116695	4140	4145	4145	4140	51
470	20240531	113800	245905550	4140	4140	4140	4140	0
471	20240531	113700	245905550	4140	4140	4140	4140	250
472	20240531	113600	244870550	4140	4140	4140	4140	127
473	20240531	113500	244344770	4140	4140	4140	4140	0
474	20240531	113400	244344770	4140	4140	4140	4140	834
475	20240531	113300	240892010	4140	4140	4140	4140	936
476	20240531	113200	237016970	4140	4140	4140	4140	0
477	20240531	113100	237016970	4140	4140	4140	4140	20
478	20240531	113000	236934170	4140	4140	4140	4140	0
479	20240531	112900	236934170	4140	4140	4140	4140	0
480	20240531	112800	236934170	4140	4140	4140	4140	0
481	20240531	112700	236934170	4140	4140	4140	4140	0
482	20240531	112600	236934170	4140	4140	4140	4140	2
483	20240531	112500	236925890	4140	4140	4140	4140	0
484	20240531	112400	236925890	4140	4140	4140	4140	0
485	20240531	112300	236925890	4140	4140	4140	4140	0
486	20240531	112200	236925890	4140	4140	4140	4140	1
487	20240531	112100	236921750	4140	4135	4140	4135	3
488	20240531	112000	236909340	4135	4135	4135	4135	130
489	20240531	111900	236371790	4135	4135	4135	4135	0
490	20240531	111800	236371790	4135	4135	4135	4135	200
491	20240531	111700	235544790	4135	4130	4135	4130	144
492	20240531	111600	234949355	4135	4135	4135	4135	77
493	20240531	111500	234630960	4140	4140	4140	4140	0
494	20240531	111400	234630960	4140	4140	4140	4140	0
495	20240531	111300	234630960	4140	4140	4140	4140	0
496	20240531	111200	234630960	4140	4140	4140	4140	0
497	20240531	111100	234630960	4140	4145	4145	4140	551
498	20240531	111000	232349620	4145	4145	4145	4145	50
499	20240531	110900	232142370	4145	4145	4145	4145	0
500	20240531	110800	232142370	4145	4145	4145	4145	50
501	20240531	110700	231935120	4145	4140	4145	4140	3
502	20240531	110600	231922695	4140	4140	4140	4140	0
503	20240531	110500	231922695	4140	4140	4140	4140	0
504	20240531	110400	231922695	4140	4140	4140	4140	0
505	20240531	110300	231922695	4140	4140	4140	4140	0
506	20240531	110200	231922695	4140	4140	4140	4140	500
507	20240531	110100	229852695	4140	4140	4140	4140	413
508	20240531	110000	228142875	4135	4135	4135	4135	254
509	20240531	105900	227092585	4120	4120	4120	4120	0
510	20240531	105800	227092585	4120	4125	4125	4120	291
511	20240531	105700	225892685	4120	4120	4120	4120	0
512	20240531	105600	225892685	4120	4120	4120	4120	0
513	20240531	105500	225892685	4120	4120	4120	4120	1
514	20240531	105400	225888565	4135	4135	4135	4135	0
515	20240531	105300	225888565	4135	4130	4135	4130	1022
516	20240531	105200	221666505	4130	4120	4130	4115	3120
517	20240531	105100	208821920	4125	4125	4125	4125	256
518	20240531	105000	207765920	4130	4130	4130	4130	20
519	20240531	104900	207683320	4140	4140	4140	4140	0
520	20240531	104800	207683320	4140	4140	4140	4140	0
521	20240531	104700	207683320	4140	4140	4140	4140	0
522	20240531	104600	207683320	4140	4140	4140	4140	100
523	20240531	104500	207269320	4140	4140	4140	4140	1
524	20240531	104400	207265180	4135	4135	4135	4135	0
525	20240531	104300	207265180	4135	4125	4135	4125	168
526	20240531	104200	206571820	4130	4130	4130	4130	0
527	20240531	104100	206571820	4130	4130	4130	4130	80
528	20240531	104000	206241420	4125	4130	4130	4125	1256
529	20240531	103900	201056640	4145	4145	4145	4145	2
530	20240531	103800	201048350	4145	4145	4145	4145	0
531	20240531	103700	201048350	4145	4145	4145	4145	0
532	20240531	103600	201048350	4145	4135	4145	4135	6
533	20240531	103500	201023530	4140	4140	4140	4140	62
534	20240531	103400	200766850	4145	4145	4145	4145	0
535	20240531	103300	200766850	4145	4145	4145	4145	0
536	20240531	103200	200766850	4145	4145	4145	4145	0
537	20240531	103100	200766850	4145	4145	4145	4145	40
538	20240531	103000	200601050	4145	4145	4150	4145	245
539	20240531	102900	199585520	4150	4150	4150	4150	0
540	20240531	102800	199585520	4150	4145	4150	4145	14
541	20240531	102700	199527480	4150	4150	4150	4150	0
542	20240531	102600	199527480	4150	4150	4150	4150	3
543	20240531	102500	199515030	4150	4150	4150	4150	6
544	20240531	102400	199490130	4150	4145	4150	4145	1960
545	20240531	102300	191358425	4145	4145	4145	4145	0
546	20240531	102200	191358425	4145	4135	4145	4135	247
547	20240531	102100	190337020	4140	4140	4140	4140	261
548	20240531	102000	189256480	4140	4140	4140	4140	0
549	20240531	101900	189256480	4140	4140	4140	4140	0
550	20240531	101800	189256480	4140	4140	4140	4140	24
551	20240531	101700	189157120	4145	4145	4150	4145	142
552	20240531	101600	188568030	4150	4150	4150	4150	218
553	20240531	101500	187663330	4130	4130	4130	4130	0
554	20240531	101400	187663330	4130	4130	4130	4130	0
555	20240531	101300	187663330	4130	4130	4130	4130	0
556	20240531	101200	187663330	4130	4130	4130	4130	0
557	20240531	101100	187663330	4130	4130	4130	4130	0
558	20240531	101000	187663330	4130	4130	4130	4130	0
559	20240531	100900	187663330	4130	4130	4130	4130	127
560	20240531	100800	187138820	4130	4130	4130	4130	0
561	20240531	100700	187138820	4130	4130	4130	4130	5223
562	20240531	100600	165567830	4130	4140	4140	4130	223
563	20240531	100500	164646320	4140	4140	4140	4140	1387
564	20240531	100400	158904140	4140	4145	4145	4140	355
565	20240531	100300	157434325	4145	4145	4145	4145	500
566	20240531	100200	155361825	4145	4145	4145	4145	0
567	20240531	100100	155361825	4145	4145	4145	4145	200
568	20240531	100000	154532825	4140	4145	4145	4140	1242
569	20240531	095900	149385950	4145	4145	4145	4145	1
570	20240531	095800	149381805	4145	4140	4145	4140	1500
571	20240531	095700	143169305	4140	4140	4140	4140	0
572	20240531	095600	143169305	4140	4140	4140	4140	2659
573	20240531	095500	132161045	4130	4135	4135	4125	5130
574	20240531	095400	110974785	4140	4140	4140	4140	264
575	20240531	095300	109881825	4140	4140	4140	4140	0
576	20240531	095200	109881825	4140	4140	4140	4140	130
577	20240531	095100	109343625	4145	4145	4145	4145	32
578	20240531	095000	109210985	4145	4150	4150	4145	23
579	20240531	094900	109115645	4150	4150	4150	4150	0
580	20240531	094800	109115645	4150	4150	4150	4150	0
581	20240531	094700	109115645	4150	4145	4150	4145	890
582	20240531	094600	105426590	4145	4145	4145	4145	498
583	20240531	094500	103362380	4140	4140	4140	4140	0
584	20240531	094400	103362380	4140	4140	4140	4140	0
585	20240531	094300	103362380	4140	4140	4140	4140	47
586	20240531	094200	103167800	4140	4145	4150	4140	138
587	20240531	094100	102596435	4145	4145	4145	4145	400
588	20240531	094000	100938435	4145	4145	4145	4145	500
589	20240531	093900	98865935	4150	4150	4150	4150	0
590	20240531	093800	98865935	4150	4150	4150	4150	0
591	20240531	093700	98865935	4150	4150	4150	4150	0
592	20240531	093600	98865935	4150	4145	4150	4145	669
593	20240531	093500	96090045	4145	4145	4145	4145	8
594	20240531	093400	96056885	4150	4150	4155	4150	408
595	20240531	093300	94363680	4150	4150	4150	4150	0
596	20240531	093200	94363680	4150	4150	4150	4150	440
597	20240531	093100	92537680	4155	4155	4155	4155	20
598	20240531	093000	92454580	4155	4155	4155	4155	1
599	20240531	092900	92450425	4130	4135	4135	4130	144
600	20240531	092800	91855435	4155	4155	4155	4155	69
601	20240531	092700	91568740	4155	4155	4155	4155	160
602	20240531	092600	90903940	4155	4160	4160	4130	846
603	20240531	092500	87399875	4160	4155	4160	4155	240
604	20240531	092400	86401745	4155	4160	4160	4155	256
605	20240531	092300	85337990	4170	4165	4170	4160	732
606	20240531	092200	82289705	4160	4150	4165	4150	3380
607	20240531	092100	68230340	4150	4150	4150	4150	0
608	20240531	092000	68230340	4150	4150	4150	4150	20
609	20240531	091900	68147340	4155	4150	4160	4150	2026
610	20240531	091800	59726865	4150	4150	4150	4150	160
611	20240531	091700	59062865	4150	4150	4150	4145	2080
612	20240531	091600	50433765	4150	4150	4150	4150	0
613	20240531	091500	50433765	4150	4150	4150	4150	0
614	20240531	091400	50433765	4150	4150	4150	4150	0
615	20240531	091300	50433765	4150	4155	4170	4145	2117
616	20240531	091200	41638030	4170	4145	4170	4145	2776
617	20240531	091100	30110435	4140	4140	4140	4140	300
618	20240531	091000	28868435	4140	4140	4140	4135	1219
619	20240531	090900	23822375	4145	4145	4145	4145	0
620	20240531	090800	23822375	4145	4145	4145	4145	733
621	20240531	090700	20784090	4150	4150	4150	4150	16
622	20240531	090600	20717690	4160	4160	4165	4155	254
623	20240531	090500	19661050	4165	4130	4165	4130	1723
624	20240531	090400	12508150	4140	4140	4140	4140	0
625	20240531	090300	12508150	4140	4130	4140	4130	580
626	20240531	090200	10109940	4150	4150	4150	4150	0
627	20240531	090100	10109940	4150	4125	4150	4120	255
628	20240531	090000	9058820	4150	4120	4150	4120	2197