KissMeData/101170/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	201000	665219210	5840	5840	5840	5840	1073
3	20240531	200900	665219210	5840	5840	5840	5840	0
4	20240531	200800	665219210	5840	5840	5840	5840	0
5	20240531	200700	665219210	5840	5840	5840	5840	0
6	20240531	200600	665219210	5840	5840	5840	5840	0
7	20240531	200500	665219210	5840	5840	5840	5840	0
8	20240531	200400	665219210	5840	5840	5840	5840	0
9	20240531	200300	665219210	5840	5840	5840	5840	0
10	20240531	200200	665219210	5840	5840	5840	5840	0
11	20240531	200100	665219210	5840	5840	5840	5840	0
12	20240531	200000	665219210	5840	5840	5840	5840	0
13	20240531	195900	665219210	5840	5840	5840	5840	0
14	20240531	195800	665219210	5840	5840	5840	5840	0
15	20240531	195700	665219210	5840	5840	5840	5840	0
16	20240531	195600	665219210	5840	5840	5840	5840	0
17	20240531	195500	665219210	5840	5840	5840	5840	0
18	20240531	195400	665219210	5840	5840	5840	5840	0
19	20240531	195300	665219210	5840	5840	5840	5840	0
20	20240531	195200	665219210	5840	5840	5840	5840	0
21	20240531	195100	665219210	5840	5840	5840	5840	0
22	20240531	195000	665219210	5840	5840	5840	5840	0
23	20240531	194900	665219210	5840	5840	5840	5840	0
24	20240531	194800	665219210	5840	5840	5840	5840	0
25	20240531	194700	665219210	5840	5840	5840	5840	0
26	20240531	194600	665219210	5840	5840	5840	5840	0
27	20240531	194500	665219210	5840	5840	5840	5840	0
28	20240531	194400	665219210	5840	5840	5840	5840	0
29	20240531	194300	665219210	5840	5840	5840	5840	0
30	20240531	194200	665219210	5840	5840	5840	5840	0
31	20240531	194100	665219210	5840	5840	5840	5840	0
32	20240531	194000	665219210	5840	5840	5840	5840	1073
33	20240531	193900	665219210	5840	5840	5840	5840	0
34	20240531	193800	665219210	5840	5840	5840	5840	0
35	20240531	193700	665219210	5840	5840	5840	5840	0
36	20240531	193600	665219210	5840	5840	5840	5840	0
37	20240531	193500	665219210	5840	5840	5840	5840	0
38	20240531	193400	665219210	5840	5840	5840	5840	0
39	20240531	193300	665219210	5840	5840	5840	5840	0
40	20240531	193200	665219210	5840	5840	5840	5840	0
41	20240531	193100	665219210	5840	5840	5840	5840	0
42	20240531	193000	665219210	5840	5840	5840	5840	0
43	20240531	192900	665219210	5840	5840	5840	5840	0
44	20240531	192800	665219210	5840	5840	5840	5840	0
45	20240531	192700	665219210	5840	5840	5840	5840	0
46	20240531	192600	665219210	5840	5840	5840	5840	0
47	20240531	192500	665219210	5840	5840	5840	5840	0
48	20240531	192400	665219210	5840	5840	5840	5840	0
49	20240531	192300	665219210	5840	5840	5840	5840	0
50	20240531	192200	665219210	5840	5840	5840	5840	0
51	20240531	192100	665219210	5840	5840	5840	5840	0
52	20240531	192000	665219210	5840	5840	5840	5840	0
53	20240531	191900	665219210	5840	5840	5840	5840	0
54	20240531	191800	665219210	5840	5840	5840	5840	0
55	20240531	191700	665219210	5840	5840	5840	5840	0
56	20240531	191600	665219210	5840	5840	5840	5840	0
57	20240531	191500	665219210	5840	5840	5840	5840	0
58	20240531	191400	665219210	5840	5840	5840	5840	0
59	20240531	191300	665219210	5840	5840	5840	5840	0
60	20240531	191200	665219210	5840	5840	5840	5840	0
61	20240531	191100	665219210	5840	5840	5840	5840	0
62	20240531	191000	665219210	5840	5840	5840	5840	1073
63	20240531	190900	665219210	5840	5840	5840	5840	0
64	20240531	190800	665219210	5840	5840	5840	5840	0
65	20240531	190700	665219210	5840	5840	5840	5840	0
66	20240531	190600	665219210	5840	5840	5840	5840	0
67	20240531	190500	665219210	5840	5840	5840	5840	0
68	20240531	190400	665219210	5840	5840	5840	5840	0
69	20240531	190300	665219210	5840	5840	5840	5840	0
70	20240531	190200	665219210	5840	5840	5840	5840	0
71	20240531	190100	665219210	5840	5840	5840	5840	0
72	20240531	190000	665219210	5840	5840	5840	5840	0
73	20240531	185900	665219210	5840	5840	5840	5840	0
74	20240531	185800	665219210	5840	5840	5840	5840	0
75	20240531	185700	665219210	5840	5840	5840	5840	0
76	20240531	185600	665219210	5840	5840	5840	5840	0
77	20240531	185500	665219210	5840	5840	5840	5840	0
78	20240531	185400	665219210	5840	5840	5840	5840	0
79	20240531	185300	665219210	5840	5840	5840	5840	0
80	20240531	185200	665219210	5840	5840	5840	5840	0
81	20240531	185100	665219210	5840	5840	5840	5840	0
82	20240531	185000	665219210	5840	5840	5840	5840	0
83	20240531	184900	665219210	5840	5840	5840	5840	0
84	20240531	184800	665219210	5840	5840	5840	5840	0
85	20240531	184700	665219210	5840	5840	5840	5840	0
86	20240531	184600	665219210	5840	5840	5840	5840	0
87	20240531	184500	665219210	5840	5840	5840	5840	0
88	20240531	184400	665219210	5840	5840	5840	5840	0
89	20240531	184300	665219210	5840	5840	5840	5840	0
90	20240531	184200	665219210	5840	5840	5840	5840	0
91	20240531	184100	665219210	5840	5840	5840	5840	0
92	20240531	184000	665219210	5840	5840	5840	5840	1073
93	20240531	183900	665219210	5840	5840	5840	5840	0
94	20240531	183800	665219210	5840	5840	5840	5840	0
95	20240531	183700	665219210	5840	5840	5840	5840	0
96	20240531	183600	665219210	5840	5840	5840	5840	0
97	20240531	183500	665219210	5840	5840	5840	5840	0
98	20240531	183400	665219210	5840	5840	5840	5840	0
99	20240531	183300	665219210	5840	5840	5840	5840	0
100	20240531	183200	665219210	5840	5840	5840	5840	0
101	20240531	183100	665219210	5840	5840	5840	5840	0
102	20240531	183000	665219210	5840	5840	5840	5840	0
103	20240531	182900	665219210	5840	5840	5840	5840	0
104	20240531	182800	665219210	5840	5840	5840	5840	0
105	20240531	182700	665219210	5840	5840	5840	5840	0
106	20240531	182600	665219210	5840	5840	5840	5840	0
107	20240531	182500	665219210	5840	5840	5840	5840	0
108	20240531	182400	665219210	5840	5840	5840	5840	0
109	20240531	182300	665219210	5840	5840	5840	5840	0
110	20240531	182200	665219210	5840	5840	5840	5840	0
111	20240531	182100	665219210	5840	5840	5840	5840	0
112	20240531	182000	665219210	5840	5840	5840	5840	0
113	20240531	181900	665219210	5840	5840	5840	5840	0
114	20240531	181800	665219210	5840	5840	5840	5840	0
115	20240531	181700	665219210	5840	5840	5840	5840	0
116	20240531	181600	665219210	5840	5840	5840	5840	0
117	20240531	181500	665219210	5840	5840	5840	5840	0
118	20240531	181400	665219210	5840	5840	5840	5840	0
119	20240531	181300	665219210	5840	5840	5840	5840	0
120	20240531	181200	665219210	5840	5840	5840	5840	0
121	20240531	181100	665219210	5840	5840	5840	5840	0
122	20240531	181000	665219210	5840	5840	5840	5840	1073
123	20240531	180900	665219210	5840	5840	5840	5840	0
124	20240531	180800	665219210	5840	5840	5840	5840	0
125	20240531	180700	665219210	5840	5840	5840	5840	0
126	20240531	180600	665219210	5840	5840	5840	5840	0
127	20240531	180500	665219210	5840	5840	5840	5840	0
128	20240531	180400	665219210	5840	5840	5840	5840	0
129	20240531	180300	665219210	5840	5840	5840	5840	0
130	20240531	180200	665219210	5840	5840	5840	5840	0
131	20240531	180100	665219210	5840	5840	5840	5840	0
132	20240531	180000	665219210	5840	5840	5840	5840	0
133	20240531	175900	665219210	5840	5840	5840	5840	0
134	20240531	175800	665219210	5840	5840	5840	5840	0
135	20240531	175700	665219210	5840	5840	5840	5840	0
136	20240531	175600	665219210	5840	5840	5840	5840	0
137	20240531	175500	665219210	5840	5840	5840	5840	0
138	20240531	175400	665219210	5840	5840	5840	5840	0
139	20240531	175300	665219210	5840	5840	5840	5840	0
140	20240531	175200	665219210	5840	5840	5840	5840	0
141	20240531	175100	665219210	5840	5840	5840	5840	0
142	20240531	175000	665219210	5840	5840	5840	5840	0
143	20240531	174900	665219210	5840	5840	5840	5840	0
144	20240531	174800	665219210	5840	5840	5840	5840	0
145	20240531	174700	665219210	5840	5840	5840	5840	0
146	20240531	174600	665219210	5840	5840	5840	5840	0
147	20240531	174500	665219210	5840	5840	5840	5840	0
148	20240531	174400	665219210	5840	5840	5840	5840	0
149	20240531	174300	665219210	5840	5840	5840	5840	0
150	20240531	174200	665219210	5840	5840	5840	5840	0
151	20240531	174100	665219210	5840	5840	5840	5840	0
152	20240531	174000	665219210	5840	5840	5840	5840	1073
153	20240531	173900	665219210	5840	5840	5840	5840	0
154	20240531	173800	665219210	5840	5840	5840	5840	0
155	20240531	173700	665219210	5840	5840	5840	5840	0
156	20240531	173600	665219210	5840	5840	5840	5840	0
157	20240531	173500	665219210	5840	5840	5840	5840	0
158	20240531	173400	665219210	5840	5840	5840	5840	0
159	20240531	173300	665219210	5840	5840	5840	5840	0
160	20240531	173200	665219210	5840	5840	5840	5840	0
161	20240531	173100	665219210	5840	5840	5840	5840	0
162	20240531	173000	665219210	5840	5840	5840	5840	0
163	20240531	172900	665219210	5840	5840	5840	5840	0
164	20240531	172800	665219210	5840	5840	5840	5840	0
165	20240531	172700	665219210	5840	5840	5840	5840	0
166	20240531	172600	665219210	5840	5840	5840	5840	0
167	20240531	172500	665219210	5840	5840	5840	5840	0
168	20240531	172400	665219210	5840	5840	5840	5840	0
169	20240531	172300	665219210	5840	5840	5840	5840	0
170	20240531	172200	665219210	5840	5840	5840	5840	0
171	20240531	172100	665219210	5840	5840	5840	5840	0
172	20240531	172000	665219210	5840	5840	5840	5840	0
173	20240531	171900	665219210	5840	5840	5840	5840	0
174	20240531	171800	665219210	5840	5840	5840	5840	0
175	20240531	171700	665219210	5840	5840	5840	5840	0
176	20240531	171600	665219210	5840	5840	5840	5840	0
177	20240531	171500	665219210	5840	5840	5840	5840	0
178	20240531	171400	665219210	5840	5840	5840	5840	0
179	20240531	171300	665219210	5840	5840	5840	5840	0
180	20240531	171200	665219210	5840	5840	5840	5840	0
181	20240531	171100	665219210	5840	5840	5840	5840	0
182	20240531	171000	665219210	5840	5840	5840	5840	1073
183	20240531	170900	665219210	5840	5840	5840	5840	0
184	20240531	170800	665219210	5840	5840	5840	5840	0
185	20240531	170700	665219210	5840	5840	5840	5840	0
186	20240531	170600	665219210	5840	5840	5840	5840	0
187	20240531	170500	665219210	5840	5840	5840	5840	0
188	20240531	170400	665219210	5840	5840	5840	5840	0
189	20240531	170300	665219210	5840	5840	5840	5840	0
190	20240531	170200	665219210	5840	5840	5840	5840	0
191	20240531	170100	665219210	5840	5840	5840	5840	0
192	20240531	170000	665219210	5840	5840	5840	5840	0
193	20240531	165900	665219210	5840	5840	5840	5840	0
194	20240531	165800	665219210	5840	5840	5840	5840	0
195	20240531	165700	665219210	5840	5840	5840	5840	0
196	20240531	165600	665219210	5840	5840	5840	5840	0
197	20240531	165500	665219210	5840	5840	5840	5840	0
198	20240531	165400	665219210	5840	5840	5840	5840	0
199	20240531	165300	665219210	5840	5840	5840	5840	0
200	20240531	165200	665219210	5840	5840	5840	5840	0
201	20240531	165100	665219210	5840	5840	5840	5840	0
202	20240531	165000	665219210	5840	5840	5840	5840	0
203	20240531	164900	665219210	5840	5840	5840	5840	0
204	20240531	164800	665219210	5840	5840	5840	5840	0
205	20240531	164700	665219210	5840	5840	5840	5840	0
206	20240531	164600	665219210	5840	5840	5840	5840	0
207	20240531	164500	665219210	5840	5840	5840	5840	0
208	20240531	164400	665219210	5840	5840	5840	5840	0
209	20240531	164300	665219210	5840	5840	5840	5840	0
210	20240531	164200	665219210	5840	5840	5840	5840	0
211	20240531	164100	665219210	5840	5840	5840	5840	0
212	20240531	164000	665219210	5840	5840	5840	5840	1073
213	20240531	163900	665219210	5840	5840	5840	5840	0
214	20240531	163800	665219210	5840	5840	5840	5840	0
215	20240531	163700	665219210	5840	5840	5840	5840	0
216	20240531	163600	665219210	5840	5840	5840	5840	0
217	20240531	163500	665219210	5840	5840	5840	5840	0
218	20240531	163400	665219210	5840	5840	5840	5840	0
219	20240531	163300	665219210	5840	5840	5840	5840	0
220	20240531	163200	665219210	5840	5840	5840	5840	0
221	20240531	163100	665219210	5840	5840	5840	5840	0
222	20240531	163000	665219210	5840	5840	5840	5840	0
223	20240531	162900	665219210	5840	5840	5840	5840	0
224	20240531	162800	665219210	5840	5840	5840	5840	0
225	20240531	162700	665219210	5840	5840	5840	5840	0
226	20240531	162600	665219210	5840	5840	5840	5840	0
227	20240531	162500	665219210	5840	5840	5840	5840	0
228	20240531	162400	665219210	5840	5840	5840	5840	0
229	20240531	162300	665219210	5840	5840	5840	5840	0
230	20240531	162200	665219210	5840	5840	5840	5840	0
231	20240531	162100	665219210	5840	5840	5840	5840	0
232	20240531	162000	665219210	5840	5840	5840	5840	0
233	20240531	161900	665219210	5840	5840	5840	5840	0
234	20240531	161800	665219210	5840	5840	5840	5840	0
235	20240531	161700	665219210	5840	5840	5840	5840	0
236	20240531	161600	665219210	5840	5840	5840	5840	0
237	20240531	161500	665219210	5840	5840	5840	5840	0
238	20240531	161400	665219210	5840	5840	5840	5840	0
239	20240531	161300	665219210	5840	5840	5840	5840	0
240	20240531	161200	665219210	5840	5840	5840	5840	0
241	20240531	161100	665219210	5840	5840	5840	5840	0
242	20240531	161000	665219210	5840	5840	5840	5840	1073
243	20240531	160900	665219210	5840	5840	5840	5840	0
244	20240531	160800	665219210	5840	5840	5840	5840	0
245	20240531	160700	665219210	5840	5840	5840	5840	0
246	20240531	160600	665219210	5840	5840	5840	5840	0
247	20240531	160500	665219210	5840	5840	5840	5840	0
248	20240531	160400	665219210	5840	5840	5840	5840	0
249	20240531	160300	665219210	5840	5840	5840	5840	0
250	20240531	160200	665219210	5840	5840	5840	5840	0
251	20240531	160100	665219210	5840	5840	5840	5840	0
252	20240531	160000	665219210	5840	5840	5840	5840	0
253	20240531	155900	665219210	5840	5840	5840	5840	0
254	20240531	155800	665219210	5840	5840	5840	5840	0
255	20240531	155700	665219210	5840	5840	5840	5840	0
256	20240531	155600	665219210	5840	5840	5840	5840	0
257	20240531	155500	665219210	5840	5840	5840	5840	0
258	20240531	155400	665219210	5840	5840	5840	5840	0
259	20240531	155300	665219210	5840	5840	5840	5840	0
260	20240531	155200	665219210	5840	5840	5840	5840	0
261	20240531	155100	665219210	5840	5840	5840	5840	0
262	20240531	155000	665219210	5840	5840	5840	5840	0
263	20240531	154900	665219210	5840	5840	5840	5840	0
264	20240531	154800	665219210	5840	5840	5840	5840	0
265	20240531	154700	665219210	5840	5840	5840	5840	0
266	20240531	154600	665219210	5840	5840	5840	5840	0
267	20240531	154500	665219210	5840	5840	5840	5840	0
268	20240531	154400	665219210	5840	5840	5840	5840	0
269	20240531	154300	665219210	5840	5840	5840	5840	0
270	20240531	154200	665219210	5840	5840	5840	5840	0
271	20240531	154100	665219210	5840	5840	5840	5840	0
272	20240531	154000	665219210	5840	5840	5840	5840	1073
273	20240531	153900	665219210	5840	5840	5840	5840	0
274	20240531	153800	665219210	5840	5840	5840	5840	0
275	20240531	153700	665219210	5840	5840	5840	5840	0
276	20240531	153600	665219210	5840	5840	5840	5840	0
277	20240531	153500	665219210	5840	5840	5840	5840	0
278	20240531	153400	665219210	5840	5840	5840	5840	0
279	20240531	153300	665219210	5840	5840	5840	5840	0
280	20240531	153200	665219210	5840	5840	5840	5840	0
281	20240531	153100	665219210	5840	5840	5840	5840	0
282	20240531	153000	665219210	5840	5840	5840	5840	1073
283	20240531	152900	658952890	5830	5830	5830	5830	0
284	20240531	152800	658952890	5830	5830	5830	5830	0
285	20240531	152700	658952890	5830	5830	5830	5830	0
286	20240531	152600	658952890	5830	5830	5830	5830	0
287	20240531	152500	658952890	5830	5830	5830	5830	0
288	20240531	152400	658952890	5830	5830	5830	5830	0
289	20240531	152300	658952890	5830	5830	5830	5830	0
290	20240531	152200	658952890	5830	5830	5830	5830	0
291	20240531	152100	658952890	5830	5830	5830	5830	0
292	20240531	152000	658952890	5830	5830	5830	5830	0
293	20240531	151900	658952890	5830	5810	5830	5810	4142
294	20240531	151800	634810520	5820	5820	5820	5820	100
295	20240531	151700	634228520	5800	5800	5800	5800	0
296	20240531	151600	634228520	5800	5800	5800	5800	521
297	20240531	151500	631206720	5800	5820	5820	5800	1056
298	20240531	151400	625081390	5820	5820	5820	5820	90
299	20240531	151300	624557590	5820	5820	5820	5820	10
300	20240531	151200	624499390	5820	5830	5830	5820	100
301	20240531	151100	623917190	5830	5830	5830	5830	0
302	20240531	151000	623917190	5830	5820	5830	5820	46
303	20240531	150900	623649360	5830	5830	5830	5830	0
304	20240531	150800	623649360	5830	5830	5830	5830	11
305	20240531	150700	623585230	5830	5830	5830	5830	404
306	20240531	150600	621229910	5830	5830	5830	5830	100
307	20240531	150500	620646910	5820	5830	5830	5820	362
308	20240531	150400	618539970	5830	5830	5830	5830	1
309	20240531	150300	618534140	5830	5830	5830	5830	90
310	20240531	150200	618009440	5830	5830	5830	5830	1
311	20240531	150100	618003610	5820	5820	5820	5820	839
312	20240531	150000	613120630	5830	5820	5830	5820	205
313	20240531	145900	611926530	5820	5820	5820	5820	208
314	20240531	145800	610715970	5830	5830	5830	5830	1
315	20240531	145700	610710140	5810	5810	5810	5810	0
316	20240531	145600	610710140	5810	5810	5810	5810	0
317	20240531	145500	610710140	5810	5810	5810	5810	819
318	20240531	145400	605951750	5830	5830	5830	5830	0
319	20240531	145300	605951750	5830	5830	5830	5830	0
320	20240531	145200	605951750	5830	5810	5830	5810	197
321	20240531	145100	604803840	5830	5830	5830	5830	1
322	20240531	145000	604798010	5800	5800	5800	5800	0
323	20240531	144900	604798010	5800	5800	5800	5800	0
324	20240531	144800	604798010	5800	5800	5800	5800	0
325	20240531	144700	604798010	5800	5800	5800	5800	0
326	20240531	144600	604798010	5800	5800	5800	5800	0
327	20240531	144500	604798010	5800	5800	5800	5800	0
328	20240531	144400	604798010	5800	5800	5800	5800	0
329	20240531	144300	604798010	5800	5800	5800	5800	0
330	20240531	144200	604798010	5800	5800	5800	5800	140
331	20240531	144100	603986010	5820	5820	5820	5820	208
332	20240531	144000	602775450	5820	5830	5830	5820	521
333	20240531	143900	599743120	5830	5830	5830	5830	0
334	20240531	143800	599743120	5830	5830	5830	5830	0
335	20240531	143700	599743120	5830	5830	5830	5830	18
336	20240531	143600	599638180	5830	5830	5830	5830	0
337	20240531	143500	599638180	5830	5850	5850	5830	1117
338	20240531	143400	593115550	5840	5820	5840	5820	8934
339	20240531	143300	541031970	5820	5810	5820	5810	291
340	20240531	143200	539340860	5820	5820	5820	5820	150
341	20240531	143100	538467860	5820	5830	5830	5820	12010
342	20240531	143000	468569560	5830	5800	5830	5800	3598
343	20240531	142900	447652900	5790	5790	5790	5790	655
344	20240531	142800	443860450	5780	5770	5780	5770	2501
345	20240531	142700	429424670	5750	5750	5750	5750	0
346	20240531	142600	429424670	5750	5750	5750	5750	190
347	20240531	142500	428332170	5770	5780	5780	5770	20
348	20240531	142400	428216670	5780	5760	5780	5760	628
349	20240531	142300	424589730	5740	5760	5760	5740	120
350	20240531	142200	423898930	5750	5750	5750	5750	10
351	20240531	142100	423841430	5780	5780	5780	5780	0
352	20240531	142000	423841430	5780	5780	5780	5780	0
353	20240531	141900	423841430	5780	5780	5780	5780	1
354	20240531	141800	423835650	5740	5750	5750	5740	50
355	20240531	141700	423548550	5780	5780	5780	5780	1
356	20240531	141600	423542770	5740	5740	5740	5740	0
357	20240531	141500	423542770	5740	5740	5740	5740	0
358	20240531	141400	423542770	5740	5740	5740	5740	293
359	20240531	141300	421860950	5740	5740	5740	5740	0
360	20240531	141200	421860950	5740	5750	5750	5740	188
361	20240531	141100	420781380	5740	5740	5740	5740	1370
362	20240531	141000	412917580	5750	5750	5750	5750	0
363	20240531	140900	412917580	5750	5750	5750	5750	56
364	20240531	140800	412595580	5770	5770	5770	5770	0
365	20240531	140700	412595580	5770	5770	5770	5770	0
366	20240531	140600	412595580	5770	5770	5770	5770	3
367	20240531	140500	412578270	5770	5750	5770	5750	11
368	20240531	140400	412514880	5780	5780	5780	5780	0
369	20240531	140300	412514880	5780	5780	5780	5780	119
370	20240531	140200	411827060	5780	5780	5780	5780	0
371	20240531	140100	411827060	5780	5780	5780	5780	1
372	20240531	140000	411821280	5750	5750	5750	5750	0
373	20240531	135900	411821280	5750	5750	5750	5750	0
374	20240531	135800	411821280	5750	5750	5750	5750	150
375	20240531	135700	410958780	5780	5760	5780	5760	31
376	20240531	135600	410780200	5760	5760	5760	5760	0
377	20240531	135500	410780200	5760	5760	5760	5760	1
378	20240531	135400	410774440	5740	5740	5740	5740	1797
379	20240531	135300	400459660	5750	5750	5750	5750	98
380	20240531	135200	399896160	5740	5760	5760	5740	695
381	20240531	135100	395905640	5770	5770	5770	5770	22
382	20240531	135000	395778700	5790	5790	5790	5790	0
383	20240531	134900	395778700	5790	5790	5790	5790	0
384	20240531	134800	395778700	5790	5790	5790	5790	0
385	20240531	134700	395778700	5790	5790	5790	5790	0
386	20240531	134600	395778700	5790	5790	5790	5790	0
387	20240531	134500	395778700	5790	5790	5790	5790	0
388	20240531	134400	395778700	5790	5790	5790	5790	3
389	20240531	134300	395761330	5800	5800	5800	5800	0
390	20240531	134200	395761330	5800	5800	5800	5800	0
391	20240531	134100	395761330	5800	5800	5800	5800	0
392	20240531	134000	395761330	5800	5800	5800	5800	0
393	20240531	133900	395761330	5800	5800	5800	5800	0
394	20240531	133800	395761330	5800	5800	5800	5800	3
395	20240531	133700	395743930	5800	5800	5800	5800	0
396	20240531	133600	395743930	5800	5790	5800	5790	286
397	20240531	133500	394086130	5780	5780	5780	5780	50
398	20240531	133400	393797130	5780	5780	5780	5780	90
399	20240531	133300	393276930	5780	5790	5790	5780	447
400	20240531	133200	390692410	5800	5800	5800	5800	59
401	20240531	133100	390350210	5810	5820	5820	5810	20
402	20240531	133000	390234000	5810	5820	5820	5810	525
403	20240531	132900	387183500	5820	5820	5830	5820	829
404	20240531	132800	382358440	5830	5830	5830	5830	1
405	20240531	132700	382352610	5830	5820	5830	5820	493
406	20240531	132600	379482890	5820	5820	5820	5820	3054
407	20240531	132500	361708610	5820	5830	5830	5820	153
408	20240531	132400	360817830	5830	5840	5840	5830	34
409	20240531	132300	360619310	5850	5810	5850	5810	2739
410	20240531	132200	344654060	5800	5820	5820	5800	526
411	20240531	132100	341598560	5820	5830	5850	5800	15748
412	20240531	132000	249908760	5830	5760	5840	5750	23517
413	20240531	131900	113493540	5760	5760	5760	5760	0
414	20240531	131800	113493540	5760	5760	5760	5760	0
415	20240531	131700	113493540	5760	5760	5760	5760	0
416	20240531	131600	113493540	5760	5760	5760	5760	0
417	20240531	131500	113493540	5760	5760	5760	5760	0
418	20240531	131400	113493540	5760	5740	5760	5740	1375
419	20240531	131300	105592580	5740	5720	5740	5720	5386
420	20240531	131200	74709850	5710	5710	5710	5710	0
421	20240531	131100	74709850	5710	5710	5710	5710	1089
422	20240531	131000	68491660	5710	5710	5710	5710	0
423	20240531	130900	68491660	5710	5710	5710	5710	100
424	20240531	130800	67920660	5710	5710	5710	5710	0
425	20240531	130700	67920660	5710	5710	5710	5710	0
426	20240531	130600	67920660	5710	5710	5710	5710	0
427	20240531	130500	67920660	5710	5710	5710	5710	0
428	20240531	130400	67920660	5710	5710	5710	5710	0
429	20240531	130300	67920660	5710	5710	5710	5710	0
430	20240531	130200	67920660	5710	5690	5710	5690	2172
431	20240531	130100	55539580	5690	5690	5690	5690	0
432	20240531	130000	55539580	5690	5690	5690	5690	0
433	20240531	125900	55539580	5690	5690	5690	5690	0
434	20240531	125800	55539580	5690	5680	5690	5680	2700
435	20240531	125700	40178890	5670	5670	5670	5670	0
436	20240531	125600	40178890	5670	5670	5670	5670	200
437	20240531	125500	39044890	5670	5670	5670	5670	0
438	20240531	125400	39044890	5670	5670	5670	5670	0
439	20240531	125300	39044890	5670	5670	5670	5670	29
440	20240531	125200	38880460	5660	5660	5660	5660	1
441	20240531	125100	38874800	5670	5670	5670	5670	0
442	20240531	125000	38874800	5670	5670	5670	5670	0
443	20240531	124900	38874800	5670	5670	5670	5670	0
444	20240531	124800	38874800	5670	5670	5670	5670	0
445	20240531	124700	38874800	5670	5670	5670	5670	0
446	20240531	124600	38874800	5670	5670	5670	5670	0
447	20240531	124500	38874800	5670	5670	5670	5670	0
448	20240531	124400	38874800	5670	5670	5670	5670	0
449	20240531	124300	38874800	5670	5670	5670	5670	180
450	20240531	124200	37854200	5660	5660	5660	5660	0
451	20240531	124100	37854200	5660	5660	5660	5660	0
452	20240531	124000	37854200	5660	5660	5660	5660	0
453	20240531	123900	37854200	5660	5660	5660	5660	0
454	20240531	123800	37854200	5660	5660	5660	5660	0
455	20240531	123700	37854200	5660	5660	5660	5660	0
456	20240531	123600	37854200	5660	5660	5660	5660	0
457	20240531	123500	37854200	5660	5660	5660	5660	0
458	20240531	123400	37854200	5660	5660	5660	5660	0
459	20240531	123300	37854200	5660	5660	5660	5660	0
460	20240531	123200	37854200	5660	5660	5660	5660	0
461	20240531	123100	37854200	5660	5660	5660	5660	0
462	20240531	123000	37854200	5660	5660	5660	5660	0
463	20240531	122900	37854200	5660	5660	5660	5660	0
464	20240531	122800	37854200	5660	5660	5660	5660	0
465	20240531	122700	37854200	5660	5660	5660	5660	0
466	20240531	122600	37854200	5660	5670	5670	5660	10
467	20240531	122500	37797510	5670	5670	5670	5670	1
468	20240531	122400	37791840	5660	5660	5660	5660	0
469	20240531	122300	37791840	5660	5670	5670	5660	79
470	20240531	122200	37344420	5660	5660	5660	5660	0
471	20240531	122100	37344420	5660	5660	5660	5660	0
472	20240531	122000	37344420	5660	5660	5660	5660	0
473	20240531	121900	37344420	5660	5660	5660	5660	0
474	20240531	121800	37344420	5660	5670	5670	5660	67
475	20240531	121700	36964540	5670	5670	5670	5670	0
476	20240531	121600	36964540	5670	5670	5670	5670	0
477	20240531	121500	36964540	5670	5670	5670	5670	0
478	20240531	121400	36964540	5670	5670	5670	5670	0
479	20240531	121300	36964540	5670	5670	5670	5670	0
480	20240531	121200	36964540	5670	5670	5670	5670	0
481	20240531	121100	36964540	5670	5670	5670	5670	0
482	20240531	121000	36964540	5670	5670	5670	5670	0
483	20240531	120900	36964540	5670	5670	5670	5670	0
484	20240531	120800	36964540	5670	5670	5670	5670	100
485	20240531	120700	36397540	5670	5670	5670	5670	0
486	20240531	120600	36397540	5670	5670	5670	5670	0
487	20240531	120500	36397540	5670	5670	5670	5670	0
488	20240531	120400	36397540	5670	5670	5670	5670	0
489	20240531	120300	36397540	5670	5670	5670	5670	0
490	20240531	120200	36397540	5670	5670	5670	5670	0
491	20240531	120100	36397540	5670	5670	5670	5670	0
492	20240531	120000	36397540	5670	5670	5670	5670	30
493	20240531	115900	36227440	5670	5670	5670	5670	1
494	20240531	115800	36221770	5690	5690	5690	5690	0
495	20240531	115700	36221770	5690	5690	5690	5690	0
496	20240531	115600	36221770	5690	5690	5690	5690	0
497	20240531	115500	36221770	5690	5690	5690	5690	1
498	20240531	115400	36216080	5670	5670	5670	5670	0
499	20240531	115300	36216080	5670	5670	5670	5670	0
500	20240531	115200	36216080	5670	5670	5670	5670	0
501	20240531	115100	36216080	5670	5670	5670	5670	0
502	20240531	115000	36216080	5670	5670	5670	5670	0
503	20240531	114900	36216080	5670	5670	5670	5670	0
504	20240531	114800	36216080	5670	5670	5670	5670	0
505	20240531	114700	36216080	5670	5670	5670	5670	0
506	20240531	114600	36216080	5670	5670	5670	5670	0
507	20240531	114500	36216080	5670	5670	5670	5670	0
508	20240531	114400	36216080	5670	5670	5670	5670	0
509	20240531	114300	36216080	5670	5670	5670	5670	0
510	20240531	114200	36216080	5670	5670	5670	5670	0
511	20240531	114100	36216080	5670	5670	5670	5670	0
512	20240531	114000	36216080	5670	5670	5670	5670	0
513	20240531	113900	36216080	5670	5670	5670	5670	0
514	20240531	113800	36216080	5670	5670	5670	5670	0
515	20240531	113700	36216080	5670	5670	5670	5670	0
516	20240531	113600	36216080	5670	5670	5670	5670	0
517	20240531	113500	36216080	5670	5670	5670	5670	0
518	20240531	113400	36216080	5670	5670	5670	5670	0
519	20240531	113300	36216080	5670	5670	5670	5670	100
520	20240531	113200	35649080	5670	5670	5670	5670	0
521	20240531	113100	35649080	5670	5670	5670	5670	0
522	20240531	113000	35649080	5670	5670	5670	5670	0
523	20240531	112900	35649080	5670	5670	5670	5670	0
524	20240531	112800	35649080	5670	5670	5670	5670	0
525	20240531	112700	35649080	5670	5670	5670	5670	0
526	20240531	112600	35649080	5670	5670	5670	5670	0
527	20240531	112500	35649080	5670	5670	5670	5670	0
528	20240531	112400	35649080	5670	5670	5670	5670	0
529	20240531	112300	35649080	5670	5670	5670	5670	0
530	20240531	112200	35649080	5670	5670	5670	5670	0
531	20240531	112100	35649080	5670	5670	5670	5670	30
532	20240531	112000	35478980	5660	5660	5660	5660	0
533	20240531	111900	35478980	5660	5660	5660	5660	0
534	20240531	111800	35478980	5660	5660	5660	5660	0
535	20240531	111700	35478980	5660	5660	5660	5660	0
536	20240531	111600	35478980	5660	5660	5660	5660	0
537	20240531	111500	35478980	5660	5660	5660	5660	0
538	20240531	111400	35478980	5660	5660	5660	5660	0
539	20240531	111300	35478980	5660	5660	5660	5660	0
540	20240531	111200	35478980	5660	5660	5660	5660	0
541	20240531	111100	35478980	5660	5660	5660	5660	485
542	20240531	111000	32733880	5660	5670	5670	5660	92
543	20240531	110900	32213050	5660	5660	5660	5660	0
544	20240531	110800	32213050	5660	5660	5660	5660	0
545	20240531	110700	32213050	5660	5660	5660	5660	0
546	20240531	110600	32213050	5660	5670	5670	5660	30
547	20240531	110500	32043140	5680	5680	5680	5680	1
548	20240531	110400	32037460	5660	5670	5670	5660	120
549	20240531	110300	31357990	5660	5660	5660	5660	0
550	20240531	110200	31357990	5660	5660	5660	5660	0
551	20240531	110100	31357990	5660	5660	5660	5660	0
552	20240531	110000	31357990	5660	5660	5660	5660	0
553	20240531	105900	31357990	5660	5660	5660	5660	100
554	20240531	105800	30791990	5660	5670	5670	5660	736
555	20240531	105700	26625880	5670	5670	5670	5670	0
556	20240531	105600	26625880	5670	5670	5670	5670	0
557	20240531	105500	26625880	5670	5670	5670	5670	0
558	20240531	105400	26625880	5670	5680	5680	5670	79
559	20240531	105300	26177940	5670	5670	5670	5670	0
560	20240531	105200	26177940	5670	5670	5670	5670	0
561	20240531	105100	26177940	5670	5670	5670	5670	0
562	20240531	105000	26177940	5670	5670	5670	5670	0
563	20240531	104900	26177940	5670	5670	5670	5670	0
564	20240531	104800	26177940	5670	5670	5670	5670	20
565	20240531	104700	26064540	5660	5660	5660	5660	0
566	20240531	104600	26064540	5660	5670	5670	5660	135
567	20240531	104500	25299110	5660	5660	5660	5660	0
568	20240531	104400	25299110	5660	5660	5660	5660	0
569	20240531	104300	25299110	5660	5670	5670	5660	12
570	20240531	104200	25231080	5660	5670	5670	5660	12
571	20240531	104100	25163050	5660	5680	5680	5660	10
572	20240531	104000	25106270	5660	5660	5660	5660	0
573	20240531	103900	25106270	5660	5660	5660	5660	0
574	20240531	103800	25106270	5660	5670	5670	5660	112
575	20240531	103700	24471240	5660	5680	5680	5660	11
576	20240531	103600	24408780	5660	5660	5660	5660	0
577	20240531	103500	24408780	5660	5670	5670	5660	12
578	20240531	103400	24340750	5660	5660	5660	5660	0
579	20240531	103300	24340750	5660	5660	5660	5660	1
580	20240531	103200	24335090	5680	5680	5680	5680	2
581	20240531	103100	24323730	5660	5670	5670	5660	201
582	20240531	103000	23184070	5660	5660	5660	5660	0
583	20240531	102900	23184070	5660	5660	5660	5660	0
584	20240531	102800	23184070	5660	5680	5680	5660	2
585	20240531	102700	23172730	5660	5660	5660	5660	0
586	20240531	102600	23172730	5660	5660	5660	5660	0
587	20240531	102500	23172730	5660	5670	5670	5660	11
588	20240531	102400	23110370	5660	5660	5660	5660	0
589	20240531	102300	23110370	5660	5660	5660	5660	0
590	20240531	102200	23110370	5660	5660	5660	5660	0
591	20240531	102100	23110370	5660	5690	5690	5660	12
592	20240531	102000	23042320	5660	5660	5660	5660	0
593	20240531	101900	23042320	5660	5660	5660	5660	0
594	20240531	101800	23042320	5660	5670	5670	5660	17
595	20240531	101700	22945950	5670	5670	5670	5670	405
596	20240531	101600	20649600	5670	5670	5670	5670	0
597	20240531	101500	20649600	5670	5670	5670	5670	0
598	20240531	101400	20649600	5670	5670	5670	5670	0
599	20240531	101300	20649600	5670	5670	5670	5670	0
600	20240531	101200	20649600	5670	5670	5670	5670	0
601	20240531	101100	20649600	5670	5670	5670	5670	0
602	20240531	101000	20649600	5670	5670	5670	5670	10
603	20240531	100900	20592900	5670	5690	5690	5670	3
604	20240531	100800	20575850	5670	5680	5680	5670	24
605	20240531	100700	20439540	5670	5670	5670	5670	0
606	20240531	100600	20439540	5670	5670	5670	5670	0
607	20240531	100500	20439540	5670	5670	5670	5670	0
608	20240531	100400	20439540	5670	5670	5670	5670	0
609	20240531	100300	20439540	5670	5670	5670	5670	0
610	20240531	100200	20439540	5670	5670	5670	5670	0
611	20240531	100100	20439540	5670	5670	5680	5670	51
612	20240531	100000	20150270	5670	5670	5670	5670	1
613	20240531	095900	20144600	5690	5690	5690	5690	1
614	20240531	095800	20138910	5670	5670	5670	5670	0
615	20240531	095700	20138910	5670	5670	5670	5670	1
616	20240531	095600	20133240	5690	5670	5690	5670	4
617	20240531	095500	20110500	5700	5670	5700	5670	11
618	20240531	095400	20048100	5670	5670	5670	5670	0
619	20240531	095300	20048100	5670	5690	5700	5670	12
620	20240531	095200	19979740	5670	5670	5670	5670	1
621	20240531	095100	19974070	5700	5700	5700	5700	1
622	20240531	095000	19968370	5670	5670	5670	5670	0
623	20240531	094900	19968370	5670	5670	5670	5670	0
624	20240531	094800	19968370	5670	5680	5680	5670	3
625	20240531	094700	19951340	5700	5700	5700	5700	0
626	20240531	094600	19951340	5700	5700	5700	5700	2
627	20240531	094500	19939940	5700	5700	5700	5700	3
628	20240531	094400	19922840	5700	5690	5700	5690	122
629	20240531	094300	19228640	5690	5700	5700	5690	2
630	20240531	094200	19217250	5650	5650	5650	5650	0
631	20240531	094100	19217250	5650	5650	5650	5650	0
632	20240531	094000	19217250	5650	5690	5690	5650	1800
633	20240531	093900	9020900	5690	5690	5690	5690	0
634	20240531	093800	9020900	5690	5690	5690	5690	0
635	20240531	093700	9020900	5690	5690	5690	5690	0
636	20240531	093600	9020900	5690	5690	5690	5690	13
637	20240531	093500	8946930	5700	5700	5700	5700	1
638	20240531	093400	8941230	5690	5690	5690	5690	0
639	20240531	093300	8941230	5690	5690	5690	5690	0
640	20240531	093200	8941230	5690	5690	5690	5690	0
641	20240531	093100	8941230	5690	5690	5690	5690	0
642	20240531	093000	8941230	5690	5690	5690	5690	30
643	20240531	092900	8770530	5690	5690	5690	5690	33
644	20240531	092800	8582760	5690	5690	5690	5690	98
645	20240531	092700	8025140	5690	5690	5690	5690	173
646	20240531	092600	7040770	5700	5700	5700	5700	0
647	20240531	092500	7040770	5700	5700	5700	5700	0
648	20240531	092400	7040770	5700	5700	5700	5700	0
649	20240531	092300	7040770	5700	5680	5700	5680	10
650	20240531	092200	6983910	5700	5700	5700	5700	0
651	20240531	092100	6983910	5700	5700	5700	5700	400
652	20240531	092000	4703910	5700	5700	5700	5700	0
653	20240531	091900	4703910	5700	5700	5700	5700	0
654	20240531	091800	4703910	5700	5700	5700	5700	10
655	20240531	091700	4646910	5680	5680	5680	5680	0
656	20240531	091600	4646910	5680	5680	5680	5680	0
657	20240531	091500	4646910	5680	5680	5680	5680	0
658	20240531	091400	4646910	5680	5680	5680	5680	0
659	20240531	091300	4646910	5680	5680	5680	5680	0
660	20240531	091200	4646910	5680	5680	5680	5680	0
661	20240531	091100	4646910	5680	5680	5680	5680	20
662	20240531	091000	4533310	5680	5680	5680	5680	0
663	20240531	090900	4533310	5680	5680	5680	5680	20
664	20240531	090800	4419710	5700	5700	5700	5700	0
665	20240531	090700	4419710	5700	5690	5700	5690	101
666	20240531	090600	3845010	5680	5680	5680	5680	447
667	20240531	090500	1306050	5680	5680	5680	5670	212
668	20240531	090400	101900	5680	5660	5680	5660	9
669	20240531	090300	50940	5660	5660	5660	5660	0
670	20240531	090200	50940	5660	5660	5660	5660	0
671	20240531	090100	50940	5660	5660	5660	5660	0
672	20240531	090000	50940	5660	5660	5660	5660	9