KissMeData/006090/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	184700	158096620	9350	9350	9350	9350	305
3	20240531	184600	158096620	9350	9350	9350	9350	0
4	20240531	184500	158096620	9350	9350	9350	9350	0
5	20240531	184400	158096620	9350	9350	9350	9350	0
6	20240531	184300	158096620	9350	9350	9350	9350	0
7	20240531	184200	158096620	9350	9350	9350	9350	0
8	20240531	184100	158096620	9350	9350	9350	9350	0
9	20240531	184000	158096620	9350	9350	9350	9350	0
10	20240531	183900	158096620	9350	9350	9350	9350	0
11	20240531	183800	158096620	9350	9350	9350	9350	0
12	20240531	183700	158096620	9350	9350	9350	9350	0
13	20240531	183600	158096620	9350	9350	9350	9350	0
14	20240531	183500	158096620	9350	9350	9350	9350	0
15	20240531	183400	158096620	9350	9350	9350	9350	0
16	20240531	183300	158096620	9350	9350	9350	9350	0
17	20240531	183200	158096620	9350	9350	9350	9350	0
18	20240531	183100	158096620	9350	9350	9350	9350	0
19	20240531	183000	158096620	9350	9350	9350	9350	0
20	20240531	182900	158096620	9350	9350	9350	9350	0
21	20240531	182800	158096620	9350	9350	9350	9350	0
22	20240531	182700	158096620	9350	9350	9350	9350	0
23	20240531	182600	158096620	9350	9350	9350	9350	0
24	20240531	182500	158096620	9350	9350	9350	9350	0
25	20240531	182400	158096620	9350	9350	9350	9350	0
26	20240531	182300	158096620	9350	9350	9350	9350	0
27	20240531	182200	158096620	9350	9350	9350	9350	0
28	20240531	182100	158096620	9350	9350	9350	9350	0
29	20240531	182000	158096620	9350	9350	9350	9350	0
30	20240531	181900	158096620	9350	9350	9350	9350	0
31	20240531	181800	158096620	9350	9350	9350	9350	0
32	20240531	181700	158096620	9350	9350	9350	9350	305
33	20240531	181600	158096620	9350	9350	9350	9350	0
34	20240531	181500	158096620	9350	9350	9350	9350	0
35	20240531	181400	158096620	9350	9350	9350	9350	0
36	20240531	181300	158096620	9350	9350	9350	9350	0
37	20240531	181200	158096620	9350	9350	9350	9350	0
38	20240531	181100	158096620	9350	9350	9350	9350	0
39	20240531	181000	158096620	9350	9350	9350	9350	0
40	20240531	180900	158096620	9350	9350	9350	9350	0
41	20240531	180800	158096620	9350	9350	9350	9350	0
42	20240531	180700	158096620	9350	9350	9350	9350	0
43	20240531	180600	158096620	9350	9350	9350	9350	0
44	20240531	180500	158096620	9350	9350	9350	9350	0
45	20240531	180400	158096620	9350	9350	9350	9350	0
46	20240531	180300	158096620	9350	9350	9350	9350	0
47	20240531	180200	158096620	9350	9350	9350	9350	0
48	20240531	180100	158096620	9350	9350	9350	9350	0
49	20240531	180000	158096620	9350	9350	9350	9350	0
50	20240531	175900	158096620	9350	9350	9350	9350	0
51	20240531	175800	158096620	9350	9350	9350	9350	0
52	20240531	175700	158096620	9350	9350	9350	9350	0
53	20240531	175600	158096620	9350	9350	9350	9350	0
54	20240531	175500	158096620	9350	9350	9350	9350	0
55	20240531	175400	158096620	9350	9350	9350	9350	0
56	20240531	175300	158096620	9350	9350	9350	9350	0
57	20240531	175200	158096620	9350	9350	9350	9350	0
58	20240531	175100	158096620	9350	9350	9350	9350	0
59	20240531	175000	158096620	9350	9350	9350	9350	0
60	20240531	174900	158096620	9350	9350	9350	9350	0
61	20240531	174800	158096620	9350	9350	9350	9350	0
62	20240531	174700	158096620	9350	9350	9350	9350	305
63	20240531	174600	158096620	9350	9350	9350	9350	0
64	20240531	174500	158096620	9350	9350	9350	9350	0
65	20240531	174400	158096620	9350	9350	9350	9350	0
66	20240531	174300	158096620	9350	9350	9350	9350	0
67	20240531	174200	158096620	9350	9350	9350	9350	0
68	20240531	174100	158096620	9350	9350	9350	9350	0
69	20240531	174000	158096620	9350	9350	9350	9350	0
70	20240531	173900	158096620	9350	9350	9350	9350	0
71	20240531	173800	158096620	9350	9350	9350	9350	0
72	20240531	173700	158096620	9350	9350	9350	9350	0
73	20240531	173600	158096620	9350	9350	9350	9350	0
74	20240531	173500	158096620	9350	9350	9350	9350	0
75	20240531	173400	158096620	9350	9350	9350	9350	0
76	20240531	173300	158096620	9350	9350	9350	9350	0
77	20240531	173200	158096620	9350	9350	9350	9350	0
78	20240531	173100	158096620	9350	9350	9350	9350	0
79	20240531	173000	158096620	9350	9350	9350	9350	0
80	20240531	172900	158096620	9350	9350	9350	9350	0
81	20240531	172800	158096620	9350	9350	9350	9350	0
82	20240531	172700	158096620	9350	9350	9350	9350	0
83	20240531	172600	158096620	9350	9350	9350	9350	0
84	20240531	172500	158096620	9350	9350	9350	9350	0
85	20240531	172400	158096620	9350	9350	9350	9350	0
86	20240531	172300	158096620	9350	9350	9350	9350	0
87	20240531	172200	158096620	9350	9350	9350	9350	0
88	20240531	172100	158096620	9350	9350	9350	9350	0
89	20240531	172000	158096620	9350	9350	9350	9350	0
90	20240531	171900	158096620	9350	9350	9350	9350	0
91	20240531	171800	158096620	9350	9350	9350	9350	0
92	20240531	171700	158096620	9350	9350	9350	9350	305
93	20240531	171600	158096620	9350	9350	9350	9350	0
94	20240531	171500	158096620	9350	9350	9350	9350	0
95	20240531	171400	158096620	9350	9350	9350	9350	0
96	20240531	171300	158096620	9350	9350	9350	9350	0
97	20240531	171200	158096620	9350	9350	9350	9350	0
98	20240531	171100	158096620	9350	9350	9350	9350	0
99	20240531	171000	158096620	9350	9350	9350	9350	0
100	20240531	170900	158096620	9350	9350	9350	9350	0
101	20240531	170800	158096620	9350	9350	9350	9350	0
102	20240531	170700	158096620	9350	9350	9350	9350	0
103	20240531	170600	158096620	9350	9350	9350	9350	0
104	20240531	170500	158096620	9350	9350	9350	9350	0
105	20240531	170400	158096620	9350	9350	9350	9350	0
106	20240531	170300	158096620	9350	9350	9350	9350	0
107	20240531	170200	158096620	9350	9350	9350	9350	0
108	20240531	170100	158096620	9350	9350	9350	9350	0
109	20240531	170000	158096620	9350	9350	9350	9350	0
110	20240531	165900	158096620	9350	9350	9350	9350	0
111	20240531	165800	158096620	9350	9350	9350	9350	0
112	20240531	165700	158096620	9350	9350	9350	9350	0
113	20240531	165600	158096620	9350	9350	9350	9350	0
114	20240531	165500	158096620	9350	9350	9350	9350	0
115	20240531	165400	158096620	9350	9350	9350	9350	0
116	20240531	165300	158096620	9350	9350	9350	9350	0
117	20240531	165200	158096620	9350	9350	9350	9350	0
118	20240531	165100	158096620	9350	9350	9350	9350	0
119	20240531	165000	158096620	9350	9350	9350	9350	0
120	20240531	164900	158096620	9350	9350	9350	9350	0
121	20240531	164800	158096620	9350	9350	9350	9350	0
122	20240531	164700	158096620	9350	9350	9350	9350	305
123	20240531	164600	158096620	9350	9350	9350	9350	0
124	20240531	164500	158096620	9350	9350	9350	9350	0
125	20240531	164400	158096620	9350	9350	9350	9350	0
126	20240531	164300	158096620	9350	9350	9350	9350	0
127	20240531	164200	158096620	9350	9350	9350	9350	0
128	20240531	164100	158096620	9350	9350	9350	9350	0
129	20240531	164000	158096620	9350	9350	9350	9350	0
130	20240531	163900	158096620	9350	9350	9350	9350	0
131	20240531	163800	158096620	9350	9350	9350	9350	0
132	20240531	163700	158096620	9350	9350	9350	9350	0
133	20240531	163600	158096620	9350	9350	9350	9350	0
134	20240531	163500	158096620	9350	9350	9350	9350	0
135	20240531	163400	158096620	9350	9350	9350	9350	0
136	20240531	163300	158096620	9350	9350	9350	9350	0
137	20240531	163200	158096620	9350	9350	9350	9350	0
138	20240531	163100	158096620	9350	9350	9350	9350	0
139	20240531	163000	158096620	9350	9350	9350	9350	0
140	20240531	162900	158096620	9350	9350	9350	9350	0
141	20240531	162800	158096620	9350	9350	9350	9350	0
142	20240531	162700	158096620	9350	9350	9350	9350	0
143	20240531	162600	158096620	9350	9350	9350	9350	0
144	20240531	162500	158096620	9350	9350	9350	9350	0
145	20240531	162400	158096620	9350	9350	9350	9350	0
146	20240531	162300	158096620	9350	9350	9350	9350	0
147	20240531	162200	158096620	9350	9350	9350	9350	0
148	20240531	162100	158096620	9350	9350	9350	9350	0
149	20240531	162000	158096620	9350	9350	9350	9350	0
150	20240531	161900	158096620	9350	9350	9350	9350	0
151	20240531	161800	158096620	9350	9350	9350	9350	0
152	20240531	161700	158096620	9350	9350	9350	9350	305
153	20240531	161600	158096620	9350	9350	9350	9350	0
154	20240531	161500	158096620	9350	9350	9350	9350	0
155	20240531	161400	158096620	9350	9350	9350	9350	0
156	20240531	161300	158096620	9350	9350	9350	9350	0
157	20240531	161200	158096620	9350	9350	9350	9350	0
158	20240531	161100	158096620	9350	9350	9350	9350	0
159	20240531	161000	158096620	9350	9350	9350	9350	0
160	20240531	160900	158096620	9350	9350	9350	9350	0
161	20240531	160800	158096620	9350	9350	9350	9350	0
162	20240531	160700	158096620	9350	9350	9350	9350	0
163	20240531	160600	158096620	9350	9350	9350	9350	0
164	20240531	160500	158096620	9350	9350	9350	9350	0
165	20240531	160400	158096620	9350	9350	9350	9350	0
166	20240531	160300	158096620	9350	9350	9350	9350	0
167	20240531	160200	158096620	9350	9350	9350	9350	0
168	20240531	160100	158096620	9350	9350	9350	9350	0
169	20240531	160000	158096620	9350	9350	9350	9350	0
170	20240531	155900	158096620	9350	9350	9350	9350	0
171	20240531	155800	158096620	9350	9350	9350	9350	0
172	20240531	155700	158096620	9350	9350	9350	9350	0
173	20240531	155600	158096620	9350	9350	9350	9350	0
174	20240531	155500	158096620	9350	9350	9350	9350	0
175	20240531	155400	158096620	9350	9350	9350	9350	0
176	20240531	155300	158096620	9350	9350	9350	9350	0
177	20240531	155200	158096620	9350	9350	9350	9350	0
178	20240531	155100	158096620	9350	9350	9350	9350	0
179	20240531	155000	158096620	9350	9350	9350	9350	0
180	20240531	154900	158096620	9350	9350	9350	9350	0
181	20240531	154800	158096620	9350	9350	9350	9350	0
182	20240531	154700	158096620	9350	9350	9350	9350	305
183	20240531	154600	158096620	9350	9350	9350	9350	0
184	20240531	154500	158096620	9350	9350	9350	9350	0
185	20240531	154400	158096620	9350	9350	9350	9350	0
186	20240531	154300	158096620	9350	9350	9350	9350	0
187	20240531	154200	158096620	9350	9350	9350	9350	0
188	20240531	154100	158096620	9350	9350	9350	9350	0
189	20240531	154000	158096620	9350	9350	9350	9350	0
190	20240531	153900	158096620	9350	9350	9350	9350	0
191	20240531	153800	158096620	9350	9350	9350	9350	0
192	20240531	153700	158096620	9350	9350	9350	9350	0
193	20240531	153600	158096620	9350	9350	9350	9350	0
194	20240531	153500	158096620	9350	9350	9350	9350	0
195	20240531	153400	158096620	9350	9350	9350	9350	0
196	20240531	153300	158096620	9350	9350	9350	9350	0
197	20240531	153200	158096620	9350	9350	9350	9350	0
198	20240531	153100	158096620	9350	9350	9350	9350	0
199	20240531	153000	158096620	9350	9350	9350	9350	305
200	20240531	152900	155244870	9320	9320	9320	9320	0
201	20240531	152800	155244870	9320	9320	9320	9320	0
202	20240531	152700	155244870	9320	9320	9320	9320	0
203	20240531	152600	155244870	9320	9320	9320	9320	0
204	20240531	152500	155244870	9320	9320	9320	9320	0
205	20240531	152400	155244870	9320	9320	9320	9320	0
206	20240531	152300	155244870	9320	9320	9320	9320	0
207	20240531	152200	155244870	9320	9320	9320	9320	0
208	20240531	152100	155244870	9320	9320	9320	9320	0
209	20240531	152000	155244870	9320	9320	9320	9320	0
210	20240531	151900	155244870	9320	9310	9320	9310	58
211	20240531	151800	154704370	9300	9290	9300	9290	594
212	20240531	151700	149185650	9260	9260	9260	9260	0
213	20240531	151600	149185650	9260	9260	9260	9260	0
214	20240531	151500	149185650	9260	9280	9280	9260	35
215	20240531	151400	148860870	9280	9280	9280	9280	330
216	20240531	151300	145798470	9270	9270	9270	9270	0
217	20240531	151200	145798470	9270	9250	9270	9250	102
218	20240531	151100	144854950	9250	9250	9250	9250	35
219	20240531	151000	144531200	9250	9250	9250	9250	1
220	20240531	150900	144521950	9250	9250	9250	9250	0
221	20240531	150800	144521950	9250	9250	9250	9250	35
222	20240531	150700	144198200	9250	9250	9250	9250	1
223	20240531	150600	144188950	9280	9280	9280	9280	0
224	20240531	150500	144188950	9280	9280	9280	9280	0
225	20240531	150400	144188950	9280	9250	9280	9250	2
226	20240531	150300	144170420	9270	9270	9270	9270	0
227	20240531	150200	144170420	9270	9270	9270	9270	1
228	20240531	150100	144161150	9250	9250	9250	9250	36
229	20240531	150000	143828150	9270	9270	9270	9270	1
230	20240531	145900	143818880	9280	9280	9280	9280	0
231	20240531	145800	143818880	9280	9250	9280	9250	18
232	20240531	145700	143651870	9280	9280	9280	9280	6
233	20240531	145600	143596190	9280	9280	9280	9280	170
234	20240531	145500	142018590	9250	9250	9250	9250	1
235	20240531	145400	142009340	9280	9280	9280	9280	0
236	20240531	145300	142009340	9280	9280	9280	9280	0
237	20240531	145200	142009340	9280	9250	9280	9250	109
238	20240531	145100	140997860	9250	9250	9250	9250	0
239	20240531	145000	140997860	9250	9250	9250	9250	35
240	20240531	144900	140674110	9250	9270	9280	9250	28
241	20240531	144800	140414330	9270	9270	9270	9270	100
242	20240531	144700	139487330	9250	9250	9250	9250	34
243	20240531	144600	139172830	9250	9250	9250	9250	1
244	20240531	144500	139163580	9250	9250	9250	9250	0
245	20240531	144400	139163580	9250	9250	9250	9250	0
246	20240531	144300	139163580	9250	9250	9250	9250	34
247	20240531	144200	138849080	9250	9250	9250	9250	61
248	20240531	144100	138284830	9260	9260	9260	9260	121
249	20240531	144000	137164370	9250	9250	9250	9250	34
250	20240531	143900	136849870	9250	9250	9250	9250	1
251	20240531	143800	136840620	9260	9260	9260	9260	0
252	20240531	143700	136840620	9260	9260	9260	9260	0
253	20240531	143600	136840620	9260	9260	9260	9260	0
254	20240531	143500	136840620	9260	9260	9260	9260	0
255	20240531	143400	136840620	9260	9260	9260	9260	0
256	20240531	143300	136840620	9260	9260	9260	9260	0
257	20240531	143200	136840620	9260	9260	9260	9260	0
258	20240531	143100	136840620	9260	9260	9260	9260	0
259	20240531	143000	136840620	9260	9260	9260	9260	0
260	20240531	142900	136840620	9260	9260	9260	9260	0
261	20240531	142800	136840620	9260	9260	9260	9260	0
262	20240531	142700	136840620	9260	9260	9260	9260	126
263	20240531	142600	135673860	9250	9250	9250	9250	35
264	20240531	142500	135350110	9250	9250	9250	9250	0
265	20240531	142400	135350110	9250	9250	9250	9250	0
266	20240531	142300	135350110	9250	9250	9250	9250	34
267	20240531	142200	135035610	9250	9250	9250	9250	0
268	20240531	142100	135035610	9250	9250	9250	9250	0
269	20240531	142000	135035610	9250	9250	9250	9250	22
270	20240531	141900	134832110	9250	9250	9250	9250	431
271	20240531	141800	130845360	9250	9250	9250	9250	0
272	20240531	141700	130845360	9250	9250	9250	9250	0
273	20240531	141600	130845360	9250	9250	9250	9250	0
274	20240531	141500	130845360	9250	9250	9250	9250	0
275	20240531	141400	130845360	9250	9250	9250	9250	0
276	20240531	141300	130845360	9250	9250	9250	9250	0
277	20240531	141200	130845360	9250	9250	9250	9250	11
278	20240531	141100	130743610	9250	9250	9250	9250	0
279	20240531	141000	130743610	9250	9250	9250	9250	0
280	20240531	140900	130743610	9250	9250	9250	9250	0
281	20240531	140800	130743610	9250	9250	9250	9250	0
282	20240531	140700	130743610	9250	9250	9250	9250	0
283	20240531	140600	130743610	9250	9250	9250	9250	0
284	20240531	140500	130743610	9250	9250	9250	9250	0
285	20240531	140400	130743610	9250	9250	9250	9250	0
286	20240531	140300	130743610	9250	9250	9250	9250	0
287	20240531	140200	130743610	9250	9250	9250	9250	0
288	20240531	140100	130743610	9250	9250	9250	9250	14
289	20240531	140000	130614110	9250	9250	9250	9250	50
290	20240531	135900	130151610	9260	9260	9260	9260	0
291	20240531	135800	130151610	9260	9260	9260	9260	0
292	20240531	135700	130151610	9260	9260	9260	9260	0
293	20240531	135600	130151610	9260	9240	9260	9240	123
294	20240531	135500	129014970	9240	9240	9240	9240	0
295	20240531	135400	129014970	9240	9240	9240	9240	0
296	20240531	135300	129014970	9240	9240	9240	9240	0
297	20240531	135200	129014970	9240	9240	9240	9240	0
298	20240531	135100	129014970	9240	9240	9240	9240	387
299	20240531	135000	125439090	9260	9260	9260	9260	0
300	20240531	134900	125439090	9260	9260	9260	9260	34
301	20240531	134800	125124250	9260	9260	9260	9260	114
302	20240531	134700	124068610	9250	9250	9250	9250	0
303	20240531	134600	124068610	9250	9250	9250	9250	0
304	20240531	134500	124068610	9250	9250	9250	9250	35
305	20240531	134400	123744860	9250	9250	9250	9250	0
306	20240531	134300	123744860	9250	9250	9250	9250	0
307	20240531	134200	123744860	9250	9250	9250	9250	0
308	20240531	134100	123744860	9250	9250	9250	9250	35
309	20240531	134000	123421110	9260	9260	9260	9260	0
310	20240531	133900	123421110	9260	9260	9260	9260	0
311	20240531	133800	123421110	9260	9260	9260	9260	0
312	20240531	133700	123421110	9260	9260	9260	9260	0
313	20240531	133600	123421110	9260	9260	9260	9260	0
314	20240531	133500	123421110	9260	9260	9260	9260	34
315	20240531	133400	123106270	9260	9260	9260	9260	1
316	20240531	133300	123097010	9260	9260	9260	9260	0
317	20240531	133200	123097010	9260	9260	9260	9260	5
318	20240531	133100	123050710	9270	9270	9270	9270	0
319	20240531	133000	123050710	9270	9270	9270	9270	0
320	20240531	132900	123050710	9270	9270	9270	9270	0
321	20240531	132800	123050710	9270	9270	9270	9270	0
322	20240531	132700	123050710	9270	9270	9270	9270	0
323	20240531	132600	123050710	9270	9270	9270	9270	0
324	20240531	132500	123050710	9270	9270	9270	9270	0
325	20240531	132400	123050710	9270	9270	9270	9270	5
326	20240531	132300	123004360	9270	9270	9270	9270	173
327	20240531	132200	121400650	9270	9270	9270	9270	0
328	20240531	132100	121400650	9270	9270	9270	9270	0
329	20240531	132000	121400650	9270	9270	9270	9270	0
330	20240531	131900	121400650	9270	9270	9270	9270	0
331	20240531	131800	121400650	9270	9270	9270	9270	0
332	20240531	131700	121400650	9270	9270	9270	9270	0
333	20240531	131600	121400650	9270	9270	9270	9270	100
334	20240531	131500	120473650	9250	9250	9250	9250	0
335	20240531	131400	120473650	9250	9250	9250	9250	35
336	20240531	131300	120149900	9250	9250	9250	9250	0
337	20240531	131200	120149900	9250	9250	9250	9250	0
338	20240531	131100	120149900	9250	9250	9250	9250	0
339	20240531	131000	120149900	9250	9250	9250	9250	34
340	20240531	130900	119835400	9250	9250	9250	9250	0
341	20240531	130800	119835400	9250	9250	9250	9250	0
342	20240531	130700	119835400	9250	9250	9250	9250	34
343	20240531	130600	119520900	9250	9250	9250	9250	0
344	20240531	130500	119520900	9250	9250	9250	9250	0
345	20240531	130400	119520900	9250	9250	9250	9250	0
346	20240531	130300	119520900	9250	9250	9250	9250	35
347	20240531	130200	119197150	9250	9250	9250	9250	0
348	20240531	130100	119197150	9250	9250	9250	9250	0
349	20240531	130000	119197150	9250	9250	9250	9250	34
350	20240531	125900	118882650	9250	9250	9250	9250	0
351	20240531	125800	118882650	9250	9250	9250	9250	0
352	20240531	125700	118882650	9250	9250	9250	9250	34
353	20240531	125600	118568150	9250	9250	9250	9250	153
354	20240531	125500	117152900	9250	9250	9250	9250	0
355	20240531	125400	117152900	9250	9250	9250	9250	0
356	20240531	125300	117152900	9250	9250	9250	9250	35
357	20240531	125200	116829150	9250	9250	9250	9250	300
358	20240531	125100	114054150	9250	9260	9260	9250	500
359	20240531	125000	109428760	9270	9270	9270	9270	0
360	20240531	124900	109428760	9270	9270	9270	9270	0
361	20240531	124800	109428760	9270	9270	9270	9270	166
362	20240531	124700	107889940	9280	9280	9280	9280	0
363	20240531	124600	107889940	9280	9280	9280	9280	0
364	20240531	124500	107889940	9280	9280	9280	9280	4
365	20240531	124400	107852820	9280	9280	9280	9280	0
366	20240531	124300	107852820	9280	9280	9280	9280	0
367	20240531	124200	107852820	9280	9280	9280	9280	0
368	20240531	124100	107852820	9280	9280	9280	9280	0
369	20240531	124000	107852820	9280	9280	9280	9280	170
370	20240531	123900	106275220	9280	9280	9280	9280	0
371	20240531	123800	106275220	9280	9280	9280	9280	0
372	20240531	123700	106275220	9280	9280	9280	9280	0
373	20240531	123600	106275220	9280	9280	9280	9280	34
374	20240531	123500	105959700	9280	9280	9280	9280	0
375	20240531	123400	105959700	9280	9280	9280	9280	0
376	20240531	123300	105959700	9280	9280	9280	9280	28
377	20240531	123200	105699860	9280	9280	9280	9280	7
378	20240531	123100	105634900	9280	9280	9280	9280	2
379	20240531	123000	105616340	9280	9290	9290	9280	19
380	20240531	122900	105439920	9280	9280	9280	9280	34
381	20240531	122800	105124400	9280	9280	9280	9280	0
382	20240531	122700	105124400	9280	9280	9280	9280	0
383	20240531	122600	105124400	9280	9280	9280	9280	97
384	20240531	122500	104224240	9280	9280	9280	9280	0
385	20240531	122400	104224240	9280	9280	9280	9280	2
386	20240531	122300	104205680	9290	9270	9290	9270	2
387	20240531	122200	104187120	9270	9270	9270	9270	36
388	20240531	122100	103853400	9270	9270	9270	9270	0
389	20240531	122000	103853400	9270	9270	9270	9270	0
390	20240531	121900	103853400	9270	9270	9270	9270	34
391	20240531	121800	103538220	9270	9270	9270	9270	54
392	20240531	121700	103037640	9270	9270	9270	9270	0
393	20240531	121600	103037640	9270	9270	9270	9270	4
394	20240531	121500	103000560	9270	9270	9270	9270	0
395	20240531	121400	103000560	9270	9270	9270	9270	0
396	20240531	121300	103000560	9270	9270	9270	9270	0
397	20240531	121200	103000560	9270	9270	9270	9270	11
398	20240531	121100	102898590	9270	9270	9270	9270	0
399	20240531	121000	102898590	9270	9270	9270	9270	0
400	20240531	120900	102898590	9270	9280	9280	9270	175
401	20240531	120800	101276000	9280	9280	9280	9280	0
402	20240531	120700	101276000	9280	9280	9280	9280	0
403	20240531	120600	101276000	9280	9280	9280	9280	74
404	20240531	120500	100589280	9270	9270	9270	9270	34
405	20240531	120400	100274100	9270	9270	9270	9270	0
406	20240531	120300	100274100	9270	9270	9270	9270	0
407	20240531	120200	100274100	9270	9270	9270	9270	0
408	20240531	120100	100274100	9270	9270	9270	9270	35
409	20240531	120000	99949650	9270	9270	9270	9270	0
410	20240531	115900	99949650	9270	9270	9270	9270	0
411	20240531	115800	99949650	9270	9250	9270	9250	73
412	20240531	115700	99273620	9250	9250	9250	9250	0
413	20240531	115600	99273620	9250	9250	9250	9250	0
414	20240531	115500	99273620	9250	9250	9250	9250	34
415	20240531	115400	98959120	9250	9250	9250	9250	0
416	20240531	115300	98959120	9250	9250	9250	9250	0
417	20240531	115200	98959120	9250	9250	9250	9250	0
418	20240531	115100	98959120	9250	9250	9250	9250	35
419	20240531	115000	98635370	9250	9250	9250	9250	5
420	20240531	114900	98589120	9270	9270	9270	9270	0
421	20240531	114800	98589120	9270	9270	9270	9270	30
422	20240531	114700	98311020	9270	9270	9270	9270	0
423	20240531	114600	98311020	9270	9270	9270	9270	0
424	20240531	114500	98311020	9270	9270	9270	9270	0
425	20240531	114400	98311020	9270	9270	9270	9270	0
426	20240531	114300	98311020	9270	9270	9270	9270	0
427	20240531	114200	98311020	9270	9270	9270	9270	1
428	20240531	114100	98301750	9280	9280	9280	9280	0
429	20240531	114000	98301750	9280	9280	9280	9280	0
430	20240531	113900	98301750	9280	9280	9280	9280	0
431	20240531	113800	98301750	9280	9260	9280	9260	35
432	20240531	113700	97977630	9260	9260	9260	9260	0
433	20240531	113600	97977630	9260	9260	9260	9260	299
434	20240531	113500	95208890	9260	9260	9260	9260	0
435	20240531	113400	95208890	9260	9250	9260	9250	72
436	20240531	113300	94542510	9250	9250	9250	9250	111
437	20240531	113200	93515760	9240	9240	9240	9240	0
438	20240531	113100	93515760	9240	9240	9240	9240	1
439	20240531	113000	93506520	9250	9250	9250	9250	9
440	20240531	112900	93423270	9240	9240	9240	9240	25
441	20240531	112800	93192270	9240	9240	9240	9240	0
442	20240531	112700	93192270	9240	9240	9240	9240	9
443	20240531	112600	93109110	9240	9240	9240	9240	0
444	20240531	112500	93109110	9240	9240	9240	9240	0
445	20240531	112400	93109110	9240	9240	9240	9240	18
446	20240531	112300	92942790	9260	9260	9260	9260	2
447	20240531	112200	92924270	9240	9250	9270	9240	381
448	20240531	112100	89397190	9250	9250	9250	9250	0
449	20240531	112000	89397190	9250	9270	9270	9250	106
450	20240531	111900	88416330	9240	9240	9240	9240	0
451	20240531	111800	88416330	9240	9240	9240	9240	0
452	20240531	111700	88416330	9240	9240	9240	9240	34
453	20240531	111600	88102170	9240	9240	9240	9240	0
454	20240531	111500	88102170	9240	9240	9240	9240	108
455	20240531	111400	87104250	9240	9240	9240	9240	0
456	20240531	111300	87104250	9240	9240	9240	9240	108
457	20240531	111200	86106330	9230	9230	9230	9230	0
458	20240531	111100	86106330	9230	9230	9230	9230	37
459	20240531	111000	85764820	9220	9220	9220	9220	1
460	20240531	110900	85755600	9230	9230	9230	9230	30
461	20240531	110800	85478700	9230	9230	9230	9230	0
462	20240531	110700	85478700	9230	9230	9230	9230	2
463	20240531	110600	85460240	9230	9230	9230	9230	0
464	20240531	110500	85460240	9230	9230	9230	9230	0
465	20240531	110400	85460240	9230	9230	9230	9230	0
466	20240531	110300	85460240	9230	9230	9230	9230	103
467	20240531	110200	84509550	9220	9220	9220	9220	0
468	20240531	110100	84509550	9220	9220	9220	9220	35
469	20240531	110000	84186850	9210	9210	9210	9210	1
470	20240531	105900	84177640	9220	9220	9220	9220	0
471	20240531	105800	84177640	9220	9220	9220	9220	0
472	20240531	105700	84177640	9220	9220	9220	9220	17
473	20240531	105600	84020900	9220	9220	9220	9220	21
474	20240531	105500	83827280	9220	9220	9220	9220	0
475	20240531	105400	83827280	9220	9220	9220	9220	0
476	20240531	105300	83827280	9220	9220	9220	9220	34
477	20240531	105200	83513800	9220	9210	9220	9210	290
478	20240531	105100	80840180	9210	9210	9210	9210	0
479	20240531	105000	80840180	9210	9210	9210	9210	0
480	20240531	104900	80840180	9210	9210	9210	9210	108
481	20240531	104800	79845500	9210	9210	9210	9210	0
482	20240531	104700	79845500	9210	9210	9210	9210	0
483	20240531	104600	79845500	9210	9210	9210	9210	44
484	20240531	104500	79440260	9210	9210	9210	9210	0
485	20240531	104400	79440260	9210	9210	9210	9210	0
486	20240531	104300	79440260	9210	9210	9210	9210	0
487	20240531	104200	79440260	9210	9210	9210	9210	501
488	20240531	104100	74826050	9220	9220	9220	9220	0
489	20240531	104000	74826050	9220	9220	9220	9220	0
490	20240531	103900	74826050	9220	9220	9220	9220	10
491	20240531	103800	74733850	9220	9220	9220	9220	0
492	20240531	103700	74733850	9220	9220	9220	9220	0
493	20240531	103600	74733850	9220	9220	9220	9220	20
494	20240531	103500	74549450	9220	9220	9220	9220	200
495	20240531	103400	72705450	9220	9220	9220	9220	0
496	20240531	103300	72705450	9220	9220	9220	9220	0
497	20240531	103200	72705450	9220	9220	9220	9220	434
498	20240531	103100	68703970	9230	9230	9230	9230	0
499	20240531	103000	68703970	9230	9230	9230	9230	0
500	20240531	102900	68703970	9230	9230	9230	9230	0
501	20240531	102800	68703970	9230	9230	9230	9230	0
502	20240531	102700	68703970	9230	9230	9230	9230	20
503	20240531	102600	68519370	9230	9230	9230	9230	0
504	20240531	102500	68519370	9230	9230	9230	9230	0
505	20240531	102400	68519370	9230	9230	9230	9230	0
506	20240531	102300	68519370	9230	9230	9230	9230	13
507	20240531	102200	68399380	9230	9230	9230	9230	67
508	20240531	102100	67780970	9230	9230	9230	9230	0
509	20240531	102000	67780970	9230	9230	9230	9230	0
510	20240531	101900	67780970	9230	9220	9230	9220	25
511	20240531	101800	67550460	9220	9220	9220	9220	11
512	20240531	101700	67449040	9220	9220	9220	9220	0
513	20240531	101600	67449040	9220	9220	9220	9220	14
514	20240531	101500	67319960	9230	9230	9230	9230	0
515	20240531	101400	67319960	9230	9230	9230	9230	12
516	20240531	101300	67209200	9220	9220	9220	9220	0
517	20240531	101200	67209200	9220	9220	9220	9220	34
518	20240531	101100	66895720	9220	9220	9220	9220	33
519	20240531	101000	66591460	9220	9220	9220	9220	0
520	20240531	100900	66591460	9220	9230	9230	9220	35
521	20240531	100800	66268680	9240	9240	9240	9240	1
522	20240531	100700	66259440	9230	9230	9230	9230	6
523	20240531	100600	66204060	9230	9230	9230	9230	22
524	20240531	100500	66001000	9240	9240	9240	9240	0
525	20240531	100400	66001000	9240	9250	9250	9240	800
526	20240531	100300	58608000	9250	9250	9250	9250	0
527	20240531	100200	58608000	9250	9250	9250	9250	45
528	20240531	100100	58191750	9280	9250	9280	9250	46
529	20240531	100000	57766220	9250	9250	9250	9250	1
530	20240531	095900	57756970	9240	9240	9240	9240	53
531	20240531	095800	57267250	9240	9240	9240	9240	16
532	20240531	095700	57119410	9240	9240	9240	9240	36
533	20240531	095600	56786770	9240	9240	9240	9240	0
534	20240531	095500	56786770	9240	9240	9240	9240	2
535	20240531	095400	56768290	9240	9240	9240	9240	1
536	20240531	095300	56759050	9250	9250	9250	9250	0
537	20240531	095200	56759050	9250	9250	9250	9250	0
538	20240531	095100	56759050	9250	9240	9250	9240	181
539	20240531	095000	55084810	9250	9290	9290	9250	182
540	20240531	094900	53401230	9300	9270	9300	9270	278
541	20240531	094800	50823010	9250	9240	9250	9240	249
542	20240531	094700	48519860	9230	9230	9230	9230	4
543	20240531	094600	48482940	9250	9250	9250	9250	0
544	20240531	094500	48482940	9250	9250	9250	9250	0
545	20240531	094400	48482940	9250	9240	9250	9240	5
546	20240531	094300	48436700	9260	9270	9270	9260	600
547	20240531	094200	42879030	9300	9290	9300	9290	21
548	20240531	094100	42683740	9300	9300	9300	9300	1
549	20240531	094000	42674440	9300	9300	9300	9300	0
550	20240531	093900	42674440	9300	9270	9300	9270	100
551	20240531	093800	41744570	9250	9250	9250	9250	35
552	20240531	093700	41420820	9250	9250	9290	9250	215
553	20240531	093600	39424750	9250	9230	9260	9230	447
554	20240531	093500	35294910	9220	9260	9260	9220	541
555	20240531	093400	30303860	9260	9290	9290	9250	110
556	20240531	093300	29285170	9290	9270	9290	9270	10
557	20240531	093200	29192290	9290	9280	9290	9280	170
558	20240531	093100	27614360	9270	9230	9270	9230	82
559	20240531	093000	26855660	9220	9220	9220	9220	5
560	20240531	092900	26809560	9240	9240	9240	9240	0
561	20240531	092800	26809560	9240	9220	9240	9220	57
562	20240531	092700	26283200	9210	9200	9210	9200	20
563	20240531	092600	26099070	9190	9180	9190	9180	15
564	20240531	092500	25961290	9170	9160	9170	9160	9
565	20240531	092400	25878770	9160	9150	9160	9150	32
566	20240531	092300	25585760	9130	9130	9130	9130	0
567	20240531	092200	25585760	9130	9130	9130	9130	0
568	20240531	092100	25585760	9130	9130	9130	9130	0
569	20240531	092000	25585760	9130	9130	9130	9130	0
570	20240531	091900	25585760	9130	9130	9130	9130	1
571	20240531	091800	25576630	9160	9160	9160	9160	0
572	20240531	091700	25576630	9160	9160	9160	9160	0
573	20240531	091600	25576630	9160	9160	9160	9160	1
574	20240531	091500	25567470	9160	9160	9160	9160	0
575	20240531	091400	25567470	9160	9160	9160	9160	0
576	20240531	091300	25567470	9160	9120	9160	9100	1044
577	20240531	091200	16059100	9120	9120	9120	9120	11
578	20240531	091100	15958780	9140	9140	9140	9110	26
579	20240531	091000	15721690	9140	9140	9150	9140	26
580	20240531	090900	15484030	9140	9150	9150	9140	3
581	20240531	090800	15456590	9160	9150	9160	9150	130
582	20240531	090700	14265860	9100	9100	9100	9100	0
583	20240531	090600	14265860	9100	9100	9100	9100	0
584	20240531	090500	14265860	9100	9100	9100	9100	212
585	20240531	090400	12336660	9090	9100	9100	9090	8
586	20240531	090300	12263870	9100	9100	9100	9100	0
587	20240531	090200	12263870	9100	9120	9120	9100	100
588	20240531	090100	11353690	9100	9230	9230	9100	666
589	20240531	090000	5266860	9240	9240	9250	9240	570