KissMeData/025880/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	191100	140803810	2705	2705	2705	2705	1185
3	20240531	191000	140803810	2705	2705	2705	2705	0
4	20240531	190900	140803810	2705	2705	2705	2705	0
5	20240531	190800	140803810	2705	2705	2705	2705	0
6	20240531	190700	140803810	2705	2705	2705	2705	0
7	20240531	190600	140803810	2705	2705	2705	2705	0
8	20240531	190500	140803810	2705	2705	2705	2705	0
9	20240531	190400	140803810	2705	2705	2705	2705	0
10	20240531	190300	140803810	2705	2705	2705	2705	0
11	20240531	190200	140803810	2705	2705	2705	2705	0
12	20240531	190100	140803810	2705	2705	2705	2705	0
13	20240531	190000	140803810	2705	2705	2705	2705	0
14	20240531	185900	140803810	2705	2705	2705	2705	0
15	20240531	185800	140803810	2705	2705	2705	2705	0
16	20240531	185700	140803810	2705	2705	2705	2705	0
17	20240531	185600	140803810	2705	2705	2705	2705	0
18	20240531	185500	140803810	2705	2705	2705	2705	0
19	20240531	185400	140803810	2705	2705	2705	2705	0
20	20240531	185300	140803810	2705	2705	2705	2705	0
21	20240531	185200	140803810	2705	2705	2705	2705	0
22	20240531	185100	140803810	2705	2705	2705	2705	0
23	20240531	185000	140803810	2705	2705	2705	2705	0
24	20240531	184900	140803810	2705	2705	2705	2705	0
25	20240531	184800	140803810	2705	2705	2705	2705	0
26	20240531	184700	140803810	2705	2705	2705	2705	0
27	20240531	184600	140803810	2705	2705	2705	2705	0
28	20240531	184500	140803810	2705	2705	2705	2705	0
29	20240531	184400	140803810	2705	2705	2705	2705	0
30	20240531	184300	140803810	2705	2705	2705	2705	0
31	20240531	184200	140803810	2705	2705	2705	2705	0
32	20240531	184100	140803810	2705	2705	2705	2705	1185
33	20240531	184000	140803810	2705	2705	2705	2705	0
34	20240531	183900	140803810	2705	2705	2705	2705	0
35	20240531	183800	140803810	2705	2705	2705	2705	0
36	20240531	183700	140803810	2705	2705	2705	2705	0
37	20240531	183600	140803810	2705	2705	2705	2705	0
38	20240531	183500	140803810	2705	2705	2705	2705	0
39	20240531	183400	140803810	2705	2705	2705	2705	0
40	20240531	183300	140803810	2705	2705	2705	2705	0
41	20240531	183200	140803810	2705	2705	2705	2705	0
42	20240531	183100	140803810	2705	2705	2705	2705	0
43	20240531	183000	140803810	2705	2705	2705	2705	0
44	20240531	182900	140803810	2705	2705	2705	2705	0
45	20240531	182800	140803810	2705	2705	2705	2705	0
46	20240531	182700	140803810	2705	2705	2705	2705	0
47	20240531	182600	140803810	2705	2705	2705	2705	0
48	20240531	182500	140803810	2705	2705	2705	2705	0
49	20240531	182400	140803810	2705	2705	2705	2705	0
50	20240531	182300	140803810	2705	2705	2705	2705	0
51	20240531	182200	140803810	2705	2705	2705	2705	0
52	20240531	182100	140803810	2705	2705	2705	2705	0
53	20240531	182000	140803810	2705	2705	2705	2705	0
54	20240531	181900	140803810	2705	2705	2705	2705	0
55	20240531	181800	140803810	2705	2705	2705	2705	0
56	20240531	181700	140803810	2705	2705	2705	2705	0
57	20240531	181600	140803810	2705	2705	2705	2705	0
58	20240531	181500	140803810	2705	2705	2705	2705	0
59	20240531	181400	140803810	2705	2705	2705	2705	0
60	20240531	181300	140803810	2705	2705	2705	2705	0
61	20240531	181200	140803810	2705	2705	2705	2705	0
62	20240531	181100	140803810	2705	2705	2705	2705	1185
63	20240531	181000	140803810	2705	2705	2705	2705	0
64	20240531	180900	140803810	2705	2705	2705	2705	0
65	20240531	180800	140803810	2705	2705	2705	2705	0
66	20240531	180700	140803810	2705	2705	2705	2705	0
67	20240531	180600	140803810	2705	2705	2705	2705	0
68	20240531	180500	140803810	2705	2705	2705	2705	0
69	20240531	180400	140803810	2705	2705	2705	2705	0
70	20240531	180300	140803810	2705	2705	2705	2705	0
71	20240531	180200	140803810	2705	2705	2705	2705	0
72	20240531	180100	140803810	2705	2705	2705	2705	0
73	20240531	180000	140803810	2705	2705	2705	2705	0
74	20240531	175900	140803810	2705	2705	2705	2705	0
75	20240531	175800	140803810	2705	2705	2705	2705	0
76	20240531	175700	140803810	2705	2705	2705	2705	0
77	20240531	175600	140803810	2705	2705	2705	2705	0
78	20240531	175500	140803810	2705	2705	2705	2705	0
79	20240531	175400	140803810	2705	2705	2705	2705	0
80	20240531	175300	140803810	2705	2705	2705	2705	0
81	20240531	175200	140803810	2705	2705	2705	2705	0
82	20240531	175100	140803810	2705	2705	2705	2705	0
83	20240531	175000	140803810	2705	2705	2705	2705	0
84	20240531	174900	140803810	2705	2705	2705	2705	0
85	20240531	174800	140803810	2705	2705	2705	2705	0
86	20240531	174700	140803810	2705	2705	2705	2705	0
87	20240531	174600	140803810	2705	2705	2705	2705	0
88	20240531	174500	140803810	2705	2705	2705	2705	0
89	20240531	174400	140803810	2705	2705	2705	2705	0
90	20240531	174300	140803810	2705	2705	2705	2705	0
91	20240531	174200	140803810	2705	2705	2705	2705	0
92	20240531	174100	140803810	2705	2705	2705	2705	1185
93	20240531	174000	140803810	2705	2705	2705	2705	0
94	20240531	173900	140803810	2705	2705	2705	2705	0
95	20240531	173800	140803810	2705	2705	2705	2705	0
96	20240531	173700	140803810	2705	2705	2705	2705	0
97	20240531	173600	140803810	2705	2705	2705	2705	0
98	20240531	173500	140803810	2705	2705	2705	2705	0
99	20240531	173400	140803810	2705	2705	2705	2705	0
100	20240531	173300	140803810	2705	2705	2705	2705	0
101	20240531	173200	140803810	2705	2705	2705	2705	0
102	20240531	173100	140803810	2705	2705	2705	2705	0
103	20240531	173000	140803810	2705	2705	2705	2705	0
104	20240531	172900	140803810	2705	2705	2705	2705	0
105	20240531	172800	140803810	2705	2705	2705	2705	0
106	20240531	172700	140803810	2705	2705	2705	2705	0
107	20240531	172600	140803810	2705	2705	2705	2705	0
108	20240531	172500	140803810	2705	2705	2705	2705	0
109	20240531	172400	140803810	2705	2705	2705	2705	0
110	20240531	172300	140803810	2705	2705	2705	2705	0
111	20240531	172200	140803810	2705	2705	2705	2705	0
112	20240531	172100	140803810	2705	2705	2705	2705	0
113	20240531	172000	140803810	2705	2705	2705	2705	0
114	20240531	171900	140803810	2705	2705	2705	2705	0
115	20240531	171800	140803810	2705	2705	2705	2705	0
116	20240531	171700	140803810	2705	2705	2705	2705	0
117	20240531	171600	140803810	2705	2705	2705	2705	0
118	20240531	171500	140803810	2705	2705	2705	2705	0
119	20240531	171400	140803810	2705	2705	2705	2705	0
120	20240531	171300	140803810	2705	2705	2705	2705	0
121	20240531	171200	140803810	2705	2705	2705	2705	0
122	20240531	171100	140803810	2705	2705	2705	2705	1185
123	20240531	171000	140803810	2705	2705	2705	2705	0
124	20240531	170900	140803810	2705	2705	2705	2705	0
125	20240531	170800	140803810	2705	2705	2705	2705	0
126	20240531	170700	140803810	2705	2705	2705	2705	0
127	20240531	170600	140803810	2705	2705	2705	2705	0
128	20240531	170500	140803810	2705	2705	2705	2705	0
129	20240531	170400	140803810	2705	2705	2705	2705	0
130	20240531	170300	140803810	2705	2705	2705	2705	0
131	20240531	170200	140803810	2705	2705	2705	2705	0
132	20240531	170100	140803810	2705	2705	2705	2705	0
133	20240531	170000	140803810	2705	2705	2705	2705	0
134	20240531	165900	140803810	2705	2705	2705	2705	0
135	20240531	165800	140803810	2705	2705	2705	2705	0
136	20240531	165700	140803810	2705	2705	2705	2705	0
137	20240531	165600	140803810	2705	2705	2705	2705	0
138	20240531	165500	140803810	2705	2705	2705	2705	0
139	20240531	165400	140803810	2705	2705	2705	2705	0
140	20240531	165300	140803810	2705	2705	2705	2705	0
141	20240531	165200	140803810	2705	2705	2705	2705	0
142	20240531	165100	140803810	2705	2705	2705	2705	0
143	20240531	165000	140803810	2705	2705	2705	2705	0
144	20240531	164900	140803810	2705	2705	2705	2705	0
145	20240531	164800	140803810	2705	2705	2705	2705	0
146	20240531	164700	140803810	2705	2705	2705	2705	0
147	20240531	164600	140803810	2705	2705	2705	2705	0
148	20240531	164500	140803810	2705	2705	2705	2705	0
149	20240531	164400	140803810	2705	2705	2705	2705	0
150	20240531	164300	140803810	2705	2705	2705	2705	0
151	20240531	164200	140803810	2705	2705	2705	2705	0
152	20240531	164100	140803810	2705	2705	2705	2705	1185
153	20240531	164000	140803810	2705	2705	2705	2705	0
154	20240531	163900	140803810	2705	2705	2705	2705	0
155	20240531	163800	140803810	2705	2705	2705	2705	0
156	20240531	163700	140803810	2705	2705	2705	2705	0
157	20240531	163600	140803810	2705	2705	2705	2705	0
158	20240531	163500	140803810	2705	2705	2705	2705	0
159	20240531	163400	140803810	2705	2705	2705	2705	0
160	20240531	163300	140803810	2705	2705	2705	2705	0
161	20240531	163200	140803810	2705	2705	2705	2705	0
162	20240531	163100	140803810	2705	2705	2705	2705	0
163	20240531	163000	140803810	2705	2705	2705	2705	0
164	20240531	162900	140803810	2705	2705	2705	2705	0
165	20240531	162800	140803810	2705	2705	2705	2705	0
166	20240531	162700	140803810	2705	2705	2705	2705	0
167	20240531	162600	140803810	2705	2705	2705	2705	0
168	20240531	162500	140803810	2705	2705	2705	2705	0
169	20240531	162400	140803810	2705	2705	2705	2705	0
170	20240531	162300	140803810	2705	2705	2705	2705	0
171	20240531	162200	140803810	2705	2705	2705	2705	0
172	20240531	162100	140803810	2705	2705	2705	2705	0
173	20240531	162000	140803810	2705	2705	2705	2705	0
174	20240531	161900	140803810	2705	2705	2705	2705	0
175	20240531	161800	140803810	2705	2705	2705	2705	0
176	20240531	161700	140803810	2705	2705	2705	2705	0
177	20240531	161600	140803810	2705	2705	2705	2705	0
178	20240531	161500	140803810	2705	2705	2705	2705	0
179	20240531	161400	140803810	2705	2705	2705	2705	0
180	20240531	161300	140803810	2705	2705	2705	2705	0
181	20240531	161200	140803810	2705	2705	2705	2705	0
182	20240531	161100	140803810	2705	2705	2705	2705	1185
183	20240531	161000	140803810	2705	2705	2705	2705	0
184	20240531	160900	140803810	2705	2705	2705	2705	0
185	20240531	160800	140803810	2705	2705	2705	2705	0
186	20240531	160700	140803810	2705	2705	2705	2705	0
187	20240531	160600	140803810	2705	2705	2705	2705	0
188	20240531	160500	140803810	2705	2705	2705	2705	0
189	20240531	160400	140803810	2705	2705	2705	2705	0
190	20240531	160300	140803810	2705	2705	2705	2705	0
191	20240531	160200	140803810	2705	2705	2705	2705	0
192	20240531	160100	140803810	2705	2705	2705	2705	0
193	20240531	160000	140803810	2705	2705	2705	2705	0
194	20240531	155900	140803810	2705	2705	2705	2705	0
195	20240531	155800	140803810	2705	2705	2705	2705	0
196	20240531	155700	140803810	2705	2705	2705	2705	0
197	20240531	155600	140803810	2705	2705	2705	2705	0
198	20240531	155500	140803810	2705	2705	2705	2705	0
199	20240531	155400	140803810	2705	2705	2705	2705	0
200	20240531	155300	140803810	2705	2705	2705	2705	0
201	20240531	155200	140803810	2705	2705	2705	2705	0
202	20240531	155100	140803810	2705	2705	2705	2705	0
203	20240531	155000	140803810	2705	2705	2705	2705	0
204	20240531	154900	140803810	2705	2705	2705	2705	0
205	20240531	154800	140803810	2705	2705	2705	2705	0
206	20240531	154700	140803810	2705	2705	2705	2705	0
207	20240531	154600	140803810	2705	2705	2705	2705	0
208	20240531	154500	140803810	2705	2705	2705	2705	0
209	20240531	154400	140803810	2705	2705	2705	2705	0
210	20240531	154300	140803810	2705	2705	2705	2705	0
211	20240531	154200	140803810	2705	2705	2705	2705	0
212	20240531	154100	140803810	2705	2705	2705	2705	1185
213	20240531	154000	140803810	2705	2705	2705	2705	0
214	20240531	153900	140803810	2705	2705	2705	2705	0
215	20240531	153800	140803810	2705	2705	2705	2705	0
216	20240531	153700	140803810	2705	2705	2705	2705	0
217	20240531	153600	140803810	2705	2705	2705	2705	0
218	20240531	153500	140803810	2705	2705	2705	2705	0
219	20240531	153400	140803810	2705	2705	2705	2705	0
220	20240531	153300	140803810	2705	2705	2705	2705	0
221	20240531	153200	140803810	2705	2705	2705	2705	0
222	20240531	153100	140803810	2705	2705	2705	2705	0
223	20240531	153000	140803810	2705	2705	2705	2705	1185
224	20240531	152900	137598385	2700	2700	2700	2700	0
225	20240531	152800	137598385	2700	2700	2700	2700	0
226	20240531	152700	137598385	2700	2700	2700	2700	0
227	20240531	152600	137598385	2700	2700	2700	2700	0
228	20240531	152500	137598385	2700	2700	2700	2700	0
229	20240531	152400	137598385	2700	2700	2700	2700	0
230	20240531	152300	137598385	2700	2700	2700	2700	0
231	20240531	152200	137598385	2700	2700	2700	2700	0
232	20240531	152100	137598385	2700	2700	2700	2700	0
233	20240531	152000	137598385	2700	2700	2700	2700	0
234	20240531	151900	137598385	2700	2700	2700	2700	7
235	20240531	151800	137579485	2705	2700	2705	2700	135
236	20240531	151700	137214840	2700	2700	2700	2700	2
237	20240531	151600	137209440	2695	2695	2695	2695	800
238	20240531	151500	135053440	2700	2700	2700	2700	0
239	20240531	151400	135053440	2700	2700	2700	2700	25
240	20240531	151300	134985940	2700	2700	2700	2700	450
241	20240531	151200	133770940	2700	2700	2700	2700	0
242	20240531	151100	133770940	2700	2700	2700	2700	0
243	20240531	151000	133770940	2700	2700	2700	2700	0
244	20240531	150900	133770940	2700	2700	2700	2700	0
245	20240531	150800	133770940	2700	2700	2700	2700	0
246	20240531	150700	133770940	2700	2700	2700	2700	483
247	20240531	150600	132466840	2700	2700	2700	2700	0
248	20240531	150500	132466840	2700	2700	2700	2700	41
249	20240531	150400	132356140	2700	2700	2700	2700	0
250	20240531	150300	132356140	2700	2700	2700	2700	472
251	20240531	150200	131081740	2700	2700	2700	2700	0
252	20240531	150100	131081740	2700	2700	2700	2700	0
253	20240531	150000	131081740	2700	2700	2700	2700	0
254	20240531	145900	131081740	2700	2700	2700	2700	0
255	20240531	145800	131081740	2700	2700	2700	2700	0
256	20240531	145700	131081740	2700	2700	2700	2700	41
257	20240531	145600	130971040	2705	2705	2705	2705	0
258	20240531	145500	130971040	2705	2705	2705	2705	0
259	20240531	145400	130971040	2705	2705	2705	2705	0
260	20240531	145300	130971040	2705	2705	2705	2705	92
261	20240531	145200	130722180	2700	2700	2700	2700	353
262	20240531	145100	129769080	2700	2700	2700	2700	0
263	20240531	145000	129769080	2700	2700	2700	2700	6
264	20240531	144900	129752880	2700	2700	2700	2700	41
265	20240531	144800	129642180	2700	2700	2700	2700	0
266	20240531	144700	129642180	2700	2700	2700	2700	0
267	20240531	144600	129642180	2700	2700	2700	2700	0
268	20240531	144500	129642180	2700	2700	2700	2700	0
269	20240531	144400	129642180	2700	2700	2700	2700	41
270	20240531	144300	129531480	2705	2705	2705	2705	0
271	20240531	144200	129531480	2705	2705	2705	2705	0
272	20240531	144100	129531480	2705	2705	2705	2705	0
273	20240531	144000	129531480	2705	2705	2705	2705	0
274	20240531	143900	129531480	2705	2705	2705	2700	2824
275	20240531	143800	121892930	2705	2705	2705	2705	6
276	20240531	143700	121876700	2705	2705	2705	2705	0
277	20240531	143600	121876700	2705	2705	2705	2705	0
278	20240531	143500	121876700	2705	2705	2705	2705	0
279	20240531	143400	121876700	2705	2705	2705	2705	0
280	20240531	143300	121876700	2705	2705	2705	2705	100
281	20240531	143200	121606200	2705	2705	2705	2705	1369
282	20240531	143100	117903055	2710	2710	2710	2710	0
283	20240531	143000	117903055	2710	2710	2710	2710	0
284	20240531	142900	117903055	2710	2710	2710	2710	0
285	20240531	142800	117903055	2710	2710	2710	2710	0
286	20240531	142700	117903055	2710	2710	2710	2710	0
287	20240531	142600	117903055	2710	2710	2710	2710	0
288	20240531	142500	117903055	2710	2710	2710	2710	2
289	20240531	142400	117897635	2705	2705	2705	2705	0
290	20240531	142300	117897635	2705	2705	2705	2705	0
291	20240531	142200	117897635	2705	2705	2705	2705	0
292	20240531	142100	117897635	2705	2710	2710	2705	1150
293	20240531	142000	114781710	2710	2710	2710	2710	4015
294	20240531	141900	103901060	2715	2715	2715	2715	0
295	20240531	141800	103901060	2715	2720	2720	2715	5
296	20240531	141700	103887465	2720	2720	2720	2720	0
297	20240531	141600	103887465	2720	2720	2720	2720	0
298	20240531	141500	103887465	2720	2720	2720	2720	0
299	20240531	141400	103887465	2720	2710	2720	2710	75
300	20240531	141300	103683485	2720	2720	2720	2720	10
301	20240531	141200	103656285	2710	2710	2710	2710	0
302	20240531	141100	103656285	2710	2720	2720	2710	455
303	20240531	141000	102419370	2720	2720	2720	2720	0
304	20240531	140900	102419370	2720	2715	2720	2715	43
305	20240531	140800	102302415	2720	2720	2720	2720	0
306	20240531	140700	102302415	2720	2720	2720	2720	0
307	20240531	140600	102302415	2720	2720	2720	2720	0
308	20240531	140500	102302415	2720	2720	2720	2720	0
309	20240531	140400	102302415	2720	2720	2720	2720	0
310	20240531	140300	102302415	2720	2720	2720	2720	0
311	20240531	140200	102302415	2720	2720	2720	2720	0
312	20240531	140100	102302415	2720	2720	2720	2720	0
313	20240531	140000	102302415	2720	2720	2720	2720	0
314	20240531	135900	102302415	2720	2720	2720	2720	0
315	20240531	135800	102302415	2720	2720	2720	2720	0
316	20240531	135700	102302415	2720	2720	2720	2720	100
317	20240531	135600	102030415	2720	2720	2720	2720	0
318	20240531	135500	102030415	2720	2720	2720	2720	0
319	20240531	135400	102030415	2720	2720	2720	2720	0
320	20240531	135300	102030415	2720	2720	2720	2720	0
321	20240531	135200	102030415	2720	2720	2720	2720	110
322	20240531	135100	101731215	2720	2720	2720	2720	3
323	20240531	135000	101723055	2715	2720	2720	2715	257
324	20240531	134900	101024535	2715	2715	2715	2715	0
325	20240531	134800	101024535	2715	2715	2715	2715	0
326	20240531	134700	101024535	2715	2715	2715	2715	0
327	20240531	134600	101024535	2715	2715	2715	2715	50
328	20240531	134500	100888785	2725	2725	2725	2725	0
329	20240531	134400	100888785	2725	2725	2725	2725	0
330	20240531	134300	100888785	2725	2725	2725	2725	0
331	20240531	134200	100888785	2725	2725	2725	2725	0
332	20240531	134100	100888785	2725	2725	2725	2725	1
333	20240531	134000	100886060	2715	2715	2715	2715	0
334	20240531	133900	100886060	2715	2715	2715	2715	0
335	20240531	133800	100886060	2715	2715	2715	2715	0
336	20240531	133700	100886060	2715	2715	2715	2715	0
337	20240531	133600	100886060	2715	2715	2715	2715	0
338	20240531	133500	100886060	2715	2715	2715	2715	0
339	20240531	133400	100886060	2715	2715	2715	2715	0
340	20240531	133300	100886060	2715	2715	2715	2715	0
341	20240531	133200	100886060	2715	2715	2715	2715	0
342	20240531	133100	100886060	2715	2715	2715	2715	0
343	20240531	133000	100886060	2715	2715	2715	2715	0
344	20240531	132900	100886060	2715	2715	2715	2715	0
345	20240531	132800	100886060	2715	2715	2715	2715	0
346	20240531	132700	100886060	2715	2715	2715	2715	74
347	20240531	132600	100685150	2725	2725	2725	2725	4
348	20240531	132500	100674250	2725	2725	2725	2725	0
349	20240531	132400	100674250	2725	2725	2725	2725	0
350	20240531	132300	100674250	2725	2725	2725	2725	0
351	20240531	132200	100674250	2725	2725	2725	2725	0
352	20240531	132100	100674250	2725	2725	2725	2725	0
353	20240531	132000	100674250	2725	2725	2725	2725	0
354	20240531	131900	100674250	2725	2720	2725	2720	182
355	20240531	131800	100178430	2710	2710	2710	2710	2600
356	20240531	131700	93132430	2710	2710	2710	2710	0
357	20240531	131600	93132430	2710	2715	2715	2710	410
358	20240531	131500	92019490	2715	2715	2715	2715	105
359	20240531	131400	91734415	2725	2725	2725	2725	0
360	20240531	131300	91734415	2725	2725	2725	2725	0
361	20240531	131200	91734415	2725	2725	2725	2725	0
362	20240531	131100	91734415	2725	2725	2725	2725	0
363	20240531	131000	91734415	2725	2725	2725	2725	0
364	20240531	130900	91734415	2725	2725	2725	2725	0
365	20240531	130800	91734415	2725	2725	2725	2725	0
366	20240531	130700	91734415	2725	2725	2725	2725	0
367	20240531	130600	91734415	2725	2725	2725	2725	58
368	20240531	130500	91576365	2725	2725	2725	2725	0
369	20240531	130400	91576365	2725	2725	2725	2725	0
370	20240531	130300	91576365	2725	2725	2725	2725	0
371	20240531	130200	91576365	2725	2725	2725	2725	0
372	20240531	130100	91576365	2725	2725	2725	2725	0
373	20240531	130000	91576365	2725	2725	2725	2725	0
374	20240531	125900	91576365	2725	2720	2725	2720	75
375	20240531	125800	91372110	2725	2725	2725	2725	0
376	20240531	125700	91372110	2725	2725	2725	2725	0
377	20240531	125600	91372110	2725	2725	2725	2725	0
378	20240531	125500	91372110	2725	2725	2725	2725	0
379	20240531	125400	91372110	2725	2725	2725	2725	0
380	20240531	125300	91372110	2725	2725	2725	2725	213
381	20240531	125200	90791685	2725	2725	2725	2725	0
382	20240531	125100	90791685	2725	2725	2725	2725	0
383	20240531	125000	90791685	2725	2725	2725	2710	439
384	20240531	124900	89596130	2725	2720	2725	2710	567
385	20240531	124800	88054290	2720	2720	2720	2720	0
386	20240531	124700	88054290	2720	2720	2720	2720	0
387	20240531	124600	88054290	2720	2720	2720	2720	30
388	20240531	124500	87972690	2720	2720	2720	2720	0
389	20240531	124400	87972690	2720	2720	2720	2720	0
390	20240531	124300	87972690	2720	2720	2720	2720	188
391	20240531	124200	87461330	2720	2720	2720	2720	0
392	20240531	124100	87461330	2720	2720	2720	2720	110
393	20240531	124000	87162130	2705	2705	2705	2705	0
394	20240531	123900	87162130	2705	2705	2705	2705	0
395	20240531	123800	87162130	2705	2705	2705	2705	0
396	20240531	123700	87162130	2705	2705	2705	2705	0
397	20240531	123600	87162130	2705	2705	2705	2705	0
398	20240531	123500	87162130	2705	2705	2705	2705	0
399	20240531	123400	87162130	2705	2705	2705	2705	84
400	20240531	123300	86934910	2705	2705	2705	2705	0
401	20240531	123200	86934910	2705	2710	2720	2705	567
402	20240531	123100	85396585	2710	2710	2710	2710	10
403	20240531	123000	85369485	2705	2705	2705	2705	0
404	20240531	122900	85369485	2705	2705	2705	2705	0
405	20240531	122800	85369485	2705	2705	2705	2705	0
406	20240531	122700	85369485	2705	2705	2705	2705	0
407	20240531	122600	85369485	2705	2705	2705	2705	0
408	20240531	122500	85369485	2705	2705	2705	2705	0
409	20240531	122400	85369485	2705	2705	2705	2705	0
410	20240531	122300	85369485	2705	2705	2705	2705	0
411	20240531	122200	85369485	2705	2705	2705	2705	0
412	20240531	122100	85369485	2705	2710	2710	2705	207
413	20240531	122000	84808630	2710	2710	2710	2710	0
414	20240531	121900	84808630	2710	2710	2710	2710	0
415	20240531	121800	84808630	2710	2710	2710	2710	10
416	20240531	121700	84781530	2710	2705	2710	2705	80
417	20240531	121600	84564880	2705	2710	2710	2705	937
418	20240531	121500	82025980	2715	2715	2715	2715	0
419	20240531	121400	82025980	2715	2715	2715	2715	0
420	20240531	121300	82025980	2715	2715	2715	2715	0
421	20240531	121200	82025980	2715	2715	2715	2715	0
422	20240531	121100	82025980	2715	2715	2715	2715	0
423	20240531	121000	82025980	2715	2715	2715	2715	0
424	20240531	120900	82025980	2715	2715	2715	2715	0
425	20240531	120800	82025980	2715	2715	2715	2715	36
426	20240531	120700	81928240	2715	2715	2715	2715	0
427	20240531	120600	81928240	2715	2715	2715	2715	0
428	20240531	120500	81928240	2715	2715	2715	2715	0
429	20240531	120400	81928240	2715	2715	2715	2715	0
430	20240531	120300	81928240	2715	2715	2715	2715	0
431	20240531	120200	81928240	2715	2715	2715	2715	0
432	20240531	120100	81928240	2715	2715	2715	2715	0
433	20240531	120000	81928240	2715	2715	2715	2715	0
434	20240531	115900	81928240	2715	2715	2715	2715	0
435	20240531	115800	81928240	2715	2715	2715	2715	0
436	20240531	115700	81928240	2715	2715	2715	2715	0
437	20240531	115600	81928240	2715	2715	2715	2715	0
438	20240531	115500	81928240	2715	2715	2715	2715	0
439	20240531	115400	81928240	2715	2715	2715	2715	0
440	20240531	115300	81928240	2715	2715	2715	2715	0
441	20240531	115200	81928240	2715	2715	2715	2715	0
442	20240531	115100	81928240	2715	2715	2715	2715	0
443	20240531	115000	81928240	2715	2715	2715	2715	0
444	20240531	114900	81928240	2715	2720	2720	2710	4494
445	20240531	114800	69708000	2720	2720	2720	2720	6
446	20240531	114700	69691680	2720	2720	2720	2720	0
447	20240531	114600	69691680	2720	2720	2720	2720	0
448	20240531	114500	69691680	2720	2720	2720	2720	0
449	20240531	114400	69691680	2720	2720	2720	2720	1
450	20240531	114300	69688960	2720	2720	2720	2720	6
451	20240531	114200	69672640	2720	2720	2720	2720	0
452	20240531	114100	69672640	2720	2720	2720	2720	0
453	20240531	114000	69672640	2720	2720	2720	2720	0
454	20240531	113900	69672640	2720	2720	2720	2720	0
455	20240531	113800	69672640	2720	2720	2720	2720	0
456	20240531	113700	69672640	2720	2720	2720	2720	0
457	20240531	113600	69672640	2720	2720	2720	2720	0
458	20240531	113500	69672640	2720	2720	2720	2720	18
459	20240531	113400	69623680	2720	2720	2720	2720	236
460	20240531	113300	68981760	2720	2720	2720	2720	0
461	20240531	113200	68981760	2720	2720	2720	2720	200
462	20240531	113100	68437760	2720	2720	2720	2720	0
463	20240531	113000	68437760	2720	2720	2720	2720	10
464	20240531	112900	68410560	2720	2720	2720	2720	0
465	20240531	112800	68410560	2720	2720	2720	2720	0
466	20240531	112700	68410560	2720	2720	2720	2720	0
467	20240531	112600	68410560	2720	2725	2725	2720	522
468	20240531	112500	66988490	2720	2720	2720	2720	6
469	20240531	112400	66972170	2720	2720	2720	2720	0
470	20240531	112300	66972170	2720	2720	2720	2720	0
471	20240531	112200	66972170	2720	2720	2720	2720	4
472	20240531	112100	66961290	2720	2720	2720	2720	8
473	20240531	112000	66939530	2720	2720	2720	2720	10
474	20240531	111900	66912330	2720	2720	2720	2720	3
475	20240531	111800	66904170	2720	2720	2720	2720	42
476	20240531	111700	66789930	2720	2720	2720	2720	1
477	20240531	111600	66787210	2720	2720	2720	2720	0
478	20240531	111500	66787210	2720	2720	2720	2720	0
479	20240531	111400	66787210	2720	2720	2720	2720	0
480	20240531	111300	66787210	2720	2720	2720	2720	0
481	20240531	111200	66787210	2720	2720	2720	2720	1
482	20240531	111100	66784490	2720	2720	2720	2720	3
483	20240531	111000	66776330	2720	2720	2720	2720	0
484	20240531	110900	66776330	2720	2720	2720	2720	12
485	20240531	110800	66743690	2720	2720	2720	2720	0
486	20240531	110700	66743690	2720	2720	2720	2720	0
487	20240531	110600	66743690	2720	2720	2720	2720	0
488	20240531	110500	66743690	2720	2720	2720	2720	613
489	20240531	110400	65076330	2720	2720	2720	2720	0
490	20240531	110300	65076330	2720	2720	2720	2715	2710
491	20240531	110200	57706500	2730	2730	2730	2730	0
492	20240531	110100	57706500	2730	2730	2730	2730	10
493	20240531	110000	57679200	2730	2730	2730	2730	0
494	20240531	105900	57679200	2730	2730	2730	2730	6
495	20240531	105800	57662820	2715	2715	2715	2715	36
496	20240531	105700	57565080	2715	2730	2730	2715	139
497	20240531	105600	57186330	2730	2725	2730	2725	183
498	20240531	105500	56686960	2730	2730	2730	2730	0
499	20240531	105400	56686960	2730	2730	2730	2730	0
500	20240531	105300	56686960	2730	2730	2730	2730	0
501	20240531	105200	56686960	2730	2730	2730	2730	0
502	20240531	105100	56686960	2730	2730	2730	2730	0
503	20240531	105000	56686960	2730	2730	2730	2730	0
504	20240531	104900	56686960	2730	2730	2730	2730	59
505	20240531	104800	56525890	2730	2730	2730	2730	2
506	20240531	104700	56520430	2715	2715	2715	2715	0
507	20240531	104600	56520430	2715	2715	2715	2715	0
508	20240531	104500	56520430	2715	2715	2715	2715	92
509	20240531	104400	56270650	2715	2730	2730	2715	703
510	20240531	104300	54352945	2730	2730	2730	2730	54
511	20240531	104200	54205525	2730	2730	2730	2730	40
512	20240531	104100	54096325	2730	2730	2730	2730	0
513	20240531	104000	54096325	2730	2730	2730	2730	0
514	20240531	103900	54096325	2730	2730	2730	2730	0
515	20240531	103800	54096325	2730	2730	2730	2730	0
516	20240531	103700	54096325	2730	2720	2730	2720	625
517	20240531	103600	52395625	2715	2720	2720	2715	542
518	20240531	103500	50921655	2720	2720	2720	2720	0
519	20240531	103400	50921655	2720	2720	2720	2720	0
520	20240531	103300	50921655	2720	2720	2720	2720	0
521	20240531	103200	50921655	2720	2720	2740	2720	640
522	20240531	103100	49172960	2720	2720	2720	2720	0
523	20240531	103000	49172960	2720	2720	2720	2720	6
524	20240531	102900	49156640	2720	2720	2720	2720	0
525	20240531	102800	49156640	2720	2720	2720	2720	0
526	20240531	102700	49156640	2720	2730	2730	2720	422
527	20240531	102600	48005100	2720	2720	2720	2720	0
528	20240531	102500	48005100	2720	2720	2720	2720	0
529	20240531	102400	48005100	2720	2720	2720	2720	0
530	20240531	102300	48005100	2720	2720	2720	2720	0
531	20240531	102200	48005100	2720	2720	2720	2720	0
532	20240531	102100	48005100	2720	2720	2720	2720	0
533	20240531	102000	48005100	2720	2720	2720	2720	0
534	20240531	101900	48005100	2720	2720	2720	2720	0
535	20240531	101800	48005100	2720	2720	2720	2720	38
536	20240531	101700	47901740	2720	2720	2720	2720	21
537	20240531	101600	47844620	2735	2735	2735	2735	0
538	20240531	101500	47844620	2735	2735	2735	2735	0
539	20240531	101400	47844620	2735	2720	2735	2720	72
540	20240531	101300	47648110	2720	2720	2720	2720	250
541	20240531	101200	46968110	2735	2730	2735	2730	54
542	20240531	101100	46820505	2735	2735	2735	2735	0
543	20240531	101000	46820505	2735	2735	2735	2735	0
544	20240531	100900	46820505	2735	2735	2735	2735	0
545	20240531	100800	46820505	2735	2735	2735	2735	0
546	20240531	100700	46820505	2735	2735	2735	2735	0
547	20240531	100600	46820505	2735	2735	2735	2735	0
548	20240531	100500	46820505	2735	2735	2735	2735	0
549	20240531	100400	46820505	2735	2735	2735	2735	1
550	20240531	100300	46817770	2730	2730	2730	2730	0
551	20240531	100200	46817770	2730	2730	2730	2730	1
552	20240531	100100	46815040	2735	2735	2735	2735	1
553	20240531	100000	46812305	2710	2725	2735	2710	142
554	20240531	095900	46425315	2735	2735	2735	2735	0
555	20240531	095800	46425315	2735	2735	2735	2735	0
556	20240531	095700	46425315	2735	2735	2735	2735	0
557	20240531	095600	46425315	2735	2735	2735	2735	1
558	20240531	095500	46422580	2710	2720	2735	2710	110
559	20240531	095400	46123430	2710	2720	2720	2710	120
560	20240531	095300	45798150	2720	2720	2720	2715	719
561	20240531	095200	43845615	2725	2725	2725	2725	0
562	20240531	095100	43845615	2725	2725	2725	2725	157
563	20240531	095000	43417790	2735	2735	2735	2735	0
564	20240531	094900	43417790	2735	2735	2735	2735	0
565	20240531	094800	43417790	2735	2725	2735	2725	328
566	20240531	094700	42523310	2740	2740	2740	2740	0
567	20240531	094600	42523310	2740	2740	2740	2740	300
568	20240531	094500	41701310	2740	2740	2740	2740	0
569	20240531	094400	41701310	2740	2740	2740	2740	40
570	20240531	094300	41591710	2740	2740	2740	2740	68
571	20240531	094200	41405390	2740	2740	2740	2740	0
572	20240531	094100	41405390	2740	2735	2740	2735	240
573	20240531	094000	40748715	2730	2730	2730	2730	251
574	20240531	093900	40063485	2730	2730	2730	2730	37
575	20240531	093800	39962475	2740	2740	2740	2740	0
576	20240531	093700	39962475	2740	2740	2740	2740	0
577	20240531	093600	39962475	2740	2735	2740	2735	1545
578	20240531	093500	35733250	2735	2735	2735	2735	0
579	20240531	093400	35733250	2735	2735	2735	2735	20
580	20240531	093300	35678550	2720	2725	2725	2720	50
581	20240531	093200	35542545	2725	2725	2725	2725	36
582	20240531	093100	35444445	2725	2725	2725	2725	0
583	20240531	093000	35444445	2725	2725	2725	2725	15
584	20240531	092900	35403570	2735	2735	2735	2735	132
585	20240531	092800	35042550	2735	2735	2735	2735	5
586	20240531	092700	35028875	2750	2750	2750	2750	0
587	20240531	092600	35028875	2750	2750	2750	2750	0
588	20240531	092500	35028875	2750	2750	2750	2750	34
589	20240531	092400	34935375	2750	2730	2750	2720	1139
590	20240531	092300	31812020	2730	2705	2730	2705	2873
591	20240531	092200	24018415	2700	2700	2700	2700	293
592	20240531	092100	23227315	2700	2700	2700	2700	507
593	20240531	092000	21858415	2700	2705	2705	2700	57
594	20240531	091900	21704485	2705	2705	2705	2705	0
595	20240531	091800	21704485	2705	2705	2705	2705	861
596	20240531	091700	19375480	2705	2705	2705	2705	0
597	20240531	091600	19375480	2705	2705	2705	2705	0
598	20240531	091500	19375480	2705	2705	2705	2705	0
599	20240531	091400	19375480	2705	2705	2705	2705	100
600	20240531	091300	19104980	2705	2705	2705	2705	380
601	20240531	091200	18077080	2690	2690	2690	2690	0
602	20240531	091100	18077080	2690	2705	2705	2690	150
603	20240531	091000	17671885	2705	2700	2705	2700	22
604	20240531	090900	17612475	2685	2685	2685	2685	0
605	20240531	090800	17612475	2685	2685	2685	2685	0
606	20240531	090700	17612475	2685	2685	2685	2685	20
607	20240531	090600	17558775	2710	2710	2710	2710	0
608	20240531	090500	17558775	2710	2705	2710	2705	58
609	20240531	090400	17401875	2675	2700	2710	2675	3756
610	20240531	090300	7260425	2700	2690	2700	2670	1633
611	20240531	090200	2887020	2700	2690	2700	2690	111
612	20240531	090100	2587330	2700	2685	2700	2685	50
613	20240531	090000	2452880	2680	2680	2680	2680	716