KissMeData/039570/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	192400	299143810	9200	9200	9200	9200	747
3	20240531	192300	299143810	9200	9200	9200	9200	0
4	20240531	192200	299143810	9200	9200	9200	9200	0
5	20240531	192100	299143810	9200	9200	9200	9200	0
6	20240531	192000	299143810	9200	9200	9200	9200	0
7	20240531	191900	299143810	9200	9200	9200	9200	0
8	20240531	191800	299143810	9200	9200	9200	9200	0
9	20240531	191700	299143810	9200	9200	9200	9200	0
10	20240531	191600	299143810	9200	9200	9200	9200	0
11	20240531	191500	299143810	9200	9200	9200	9200	0
12	20240531	191400	299143810	9200	9200	9200	9200	0
13	20240531	191300	299143810	9200	9200	9200	9200	0
14	20240531	191200	299143810	9200	9200	9200	9200	0
15	20240531	191100	299143810	9200	9200	9200	9200	0
16	20240531	191000	299143810	9200	9200	9200	9200	0
17	20240531	190900	299143810	9200	9200	9200	9200	0
18	20240531	190800	299143810	9200	9200	9200	9200	0
19	20240531	190700	299143810	9200	9200	9200	9200	0
20	20240531	190600	299143810	9200	9200	9200	9200	0
21	20240531	190500	299143810	9200	9200	9200	9200	0
22	20240531	190400	299143810	9200	9200	9200	9200	0
23	20240531	190300	299143810	9200	9200	9200	9200	0
24	20240531	190200	299143810	9200	9200	9200	9200	0
25	20240531	190100	299143810	9200	9200	9200	9200	0
26	20240531	190000	299143810	9200	9200	9200	9200	0
27	20240531	185900	299143810	9200	9200	9200	9200	0
28	20240531	185800	299143810	9200	9200	9200	9200	0
29	20240531	185700	299143810	9200	9200	9200	9200	0
30	20240531	185600	299143810	9200	9200	9200	9200	0
31	20240531	185500	299143810	9200	9200	9200	9200	0
32	20240531	185400	299143810	9200	9200	9200	9200	747
33	20240531	185300	299143810	9200	9200	9200	9200	0
34	20240531	185200	299143810	9200	9200	9200	9200	0
35	20240531	185100	299143810	9200	9200	9200	9200	0
36	20240531	185000	299143810	9200	9200	9200	9200	0
37	20240531	184900	299143810	9200	9200	9200	9200	0
38	20240531	184800	299143810	9200	9200	9200	9200	0
39	20240531	184700	299143810	9200	9200	9200	9200	0
40	20240531	184600	299143810	9200	9200	9200	9200	0
41	20240531	184500	299143810	9200	9200	9200	9200	0
42	20240531	184400	299143810	9200	9200	9200	9200	0
43	20240531	184300	299143810	9200	9200	9200	9200	0
44	20240531	184200	299143810	9200	9200	9200	9200	0
45	20240531	184100	299143810	9200	9200	9200	9200	0
46	20240531	184000	299143810	9200	9200	9200	9200	0
47	20240531	183900	299143810	9200	9200	9200	9200	0
48	20240531	183800	299143810	9200	9200	9200	9200	0
49	20240531	183700	299143810	9200	9200	9200	9200	0
50	20240531	183600	299143810	9200	9200	9200	9200	0
51	20240531	183500	299143810	9200	9200	9200	9200	0
52	20240531	183400	299143810	9200	9200	9200	9200	0
53	20240531	183300	299143810	9200	9200	9200	9200	0
54	20240531	183200	299143810	9200	9200	9200	9200	0
55	20240531	183100	299143810	9200	9200	9200	9200	0
56	20240531	183000	299143810	9200	9200	9200	9200	0
57	20240531	182900	299143810	9200	9200	9200	9200	0
58	20240531	182800	299143810	9200	9200	9200	9200	0
59	20240531	182700	299143810	9200	9200	9200	9200	0
60	20240531	182600	299143810	9200	9200	9200	9200	0
61	20240531	182500	299143810	9200	9200	9200	9200	0
62	20240531	182400	299143810	9200	9200	9200	9200	747
63	20240531	182300	299143810	9200	9200	9200	9200	0
64	20240531	182200	299143810	9200	9200	9200	9200	0
65	20240531	182100	299143810	9200	9200	9200	9200	0
66	20240531	182000	299143810	9200	9200	9200	9200	0
67	20240531	181900	299143810	9200	9200	9200	9200	0
68	20240531	181800	299143810	9200	9200	9200	9200	0
69	20240531	181700	299143810	9200	9200	9200	9200	0
70	20240531	181600	299143810	9200	9200	9200	9200	0
71	20240531	181500	299143810	9200	9200	9200	9200	0
72	20240531	181400	299143810	9200	9200	9200	9200	0
73	20240531	181300	299143810	9200	9200	9200	9200	0
74	20240531	181200	299143810	9200	9200	9200	9200	0
75	20240531	181100	299143810	9200	9200	9200	9200	0
76	20240531	181000	299143810	9200	9200	9200	9200	0
77	20240531	180900	299143810	9200	9200	9200	9200	0
78	20240531	180800	299143810	9200	9200	9200	9200	0
79	20240531	180700	299143810	9200	9200	9200	9200	0
80	20240531	180600	299143810	9200	9200	9200	9200	0
81	20240531	180500	299143810	9200	9200	9200	9200	0
82	20240531	180400	299143810	9200	9200	9200	9200	0
83	20240531	180300	299143810	9200	9200	9200	9200	0
84	20240531	180200	299143810	9200	9200	9200	9200	0
85	20240531	180100	299143810	9200	9200	9200	9200	0
86	20240531	180000	299143810	9200	9200	9200	9200	0
87	20240531	175900	299143810	9200	9200	9200	9200	0
88	20240531	175800	299143810	9200	9200	9200	9200	0
89	20240531	175700	299143810	9200	9200	9200	9200	0
90	20240531	175600	299143810	9200	9200	9200	9200	0
91	20240531	175500	299143810	9200	9200	9200	9200	0
92	20240531	175400	299143810	9200	9200	9200	9200	747
93	20240531	175300	299143810	9200	9200	9200	9200	0
94	20240531	175200	299143810	9200	9200	9200	9200	0
95	20240531	175100	299143810	9200	9200	9200	9200	0
96	20240531	175000	299143810	9200	9200	9200	9200	0
97	20240531	174900	299143810	9200	9200	9200	9200	0
98	20240531	174800	299143810	9200	9200	9200	9200	0
99	20240531	174700	299143810	9200	9200	9200	9200	0
100	20240531	174600	299143810	9200	9200	9200	9200	0
101	20240531	174500	299143810	9200	9200	9200	9200	0
102	20240531	174400	299143810	9200	9200	9200	9200	0
103	20240531	174300	299143810	9200	9200	9200	9200	0
104	20240531	174200	299143810	9200	9200	9200	9200	0
105	20240531	174100	299143810	9200	9200	9200	9200	0
106	20240531	174000	299143810	9200	9200	9200	9200	0
107	20240531	173900	299143810	9200	9200	9200	9200	0
108	20240531	173800	299143810	9200	9200	9200	9200	0
109	20240531	173700	299143810	9200	9200	9200	9200	0
110	20240531	173600	299143810	9200	9200	9200	9200	0
111	20240531	173500	299143810	9200	9200	9200	9200	0
112	20240531	173400	299143810	9200	9200	9200	9200	0
113	20240531	173300	299143810	9200	9200	9200	9200	0
114	20240531	173200	299143810	9200	9200	9200	9200	0
115	20240531	173100	299143810	9200	9200	9200	9200	0
116	20240531	173000	299143810	9200	9200	9200	9200	0
117	20240531	172900	299143810	9200	9200	9200	9200	0
118	20240531	172800	299143810	9200	9200	9200	9200	0
119	20240531	172700	299143810	9200	9200	9200	9200	0
120	20240531	172600	299143810	9200	9200	9200	9200	0
121	20240531	172500	299143810	9200	9200	9200	9200	0
122	20240531	172400	299143810	9200	9200	9200	9200	747
123	20240531	172300	299143810	9200	9200	9200	9200	0
124	20240531	172200	299143810	9200	9200	9200	9200	0
125	20240531	172100	299143810	9200	9200	9200	9200	0
126	20240531	172000	299143810	9200	9200	9200	9200	0
127	20240531	171900	299143810	9200	9200	9200	9200	0
128	20240531	171800	299143810	9200	9200	9200	9200	0
129	20240531	171700	299143810	9200	9200	9200	9200	0
130	20240531	171600	299143810	9200	9200	9200	9200	0
131	20240531	171500	299143810	9200	9200	9200	9200	0
132	20240531	171400	299143810	9200	9200	9200	9200	0
133	20240531	171300	299143810	9200	9200	9200	9200	0
134	20240531	171200	299143810	9200	9200	9200	9200	0
135	20240531	171100	299143810	9200	9200	9200	9200	0
136	20240531	171000	299143810	9200	9200	9200	9200	0
137	20240531	170900	299143810	9200	9200	9200	9200	0
138	20240531	170800	299143810	9200	9200	9200	9200	0
139	20240531	170700	299143810	9200	9200	9200	9200	0
140	20240531	170600	299143810	9200	9200	9200	9200	0
141	20240531	170500	299143810	9200	9200	9200	9200	0
142	20240531	170400	299143810	9200	9200	9200	9200	0
143	20240531	170300	299143810	9200	9200	9200	9200	0
144	20240531	170200	299143810	9200	9200	9200	9200	0
145	20240531	170100	299143810	9200	9200	9200	9200	0
146	20240531	170000	299143810	9200	9200	9200	9200	0
147	20240531	165900	299143810	9200	9200	9200	9200	0
148	20240531	165800	299143810	9200	9200	9200	9200	0
149	20240531	165700	299143810	9200	9200	9200	9200	0
150	20240531	165600	299143810	9200	9200	9200	9200	0
151	20240531	165500	299143810	9200	9200	9200	9200	0
152	20240531	165400	299143810	9200	9200	9200	9200	747
153	20240531	165300	299143810	9200	9200	9200	9200	0
154	20240531	165200	299143810	9200	9200	9200	9200	0
155	20240531	165100	299143810	9200	9200	9200	9200	0
156	20240531	165000	299143810	9200	9200	9200	9200	0
157	20240531	164900	299143810	9200	9200	9200	9200	0
158	20240531	164800	299143810	9200	9200	9200	9200	0
159	20240531	164700	299143810	9200	9200	9200	9200	0
160	20240531	164600	299143810	9200	9200	9200	9200	0
161	20240531	164500	299143810	9200	9200	9200	9200	0
162	20240531	164400	299143810	9200	9200	9200	9200	0
163	20240531	164300	299143810	9200	9200	9200	9200	0
164	20240531	164200	299143810	9200	9200	9200	9200	0
165	20240531	164100	299143810	9200	9200	9200	9200	0
166	20240531	164000	299143810	9200	9200	9200	9200	0
167	20240531	163900	299143810	9200	9200	9200	9200	0
168	20240531	163800	299143810	9200	9200	9200	9200	0
169	20240531	163700	299143810	9200	9200	9200	9200	0
170	20240531	163600	299143810	9200	9200	9200	9200	0
171	20240531	163500	299143810	9200	9200	9200	9200	0
172	20240531	163400	299143810	9200	9200	9200	9200	0
173	20240531	163300	299143810	9200	9200	9200	9200	0
174	20240531	163200	299143810	9200	9200	9200	9200	0
175	20240531	163100	299143810	9200	9200	9200	9200	0
176	20240531	163000	299143810	9200	9200	9200	9200	0
177	20240531	162900	299143810	9200	9200	9200	9200	0
178	20240531	162800	299143810	9200	9200	9200	9200	0
179	20240531	162700	299143810	9200	9200	9200	9200	0
180	20240531	162600	299143810	9200	9200	9200	9200	0
181	20240531	162500	299143810	9200	9200	9200	9200	0
182	20240531	162400	299143810	9200	9200	9200	9200	747
183	20240531	162300	299143810	9200	9200	9200	9200	0
184	20240531	162200	299143810	9200	9200	9200	9200	0
185	20240531	162100	299143810	9200	9200	9200	9200	0
186	20240531	162000	299143810	9200	9200	9200	9200	0
187	20240531	161900	299143810	9200	9200	9200	9200	0
188	20240531	161800	299143810	9200	9200	9200	9200	0
189	20240531	161700	299143810	9200	9200	9200	9200	0
190	20240531	161600	299143810	9200	9200	9200	9200	0
191	20240531	161500	299143810	9200	9200	9200	9200	0
192	20240531	161400	299143810	9200	9200	9200	9200	0
193	20240531	161300	299143810	9200	9200	9200	9200	0
194	20240531	161200	299143810	9200	9200	9200	9200	0
195	20240531	161100	299143810	9200	9200	9200	9200	0
196	20240531	161000	299143810	9200	9200	9200	9200	0
197	20240531	160900	299143810	9200	9200	9200	9200	0
198	20240531	160800	299143810	9200	9200	9200	9200	0
199	20240531	160700	299143810	9200	9200	9200	9200	0
200	20240531	160600	299143810	9200	9200	9200	9200	0
201	20240531	160500	299143810	9200	9200	9200	9200	0
202	20240531	160400	299143810	9200	9200	9200	9200	0
203	20240531	160300	299143810	9200	9200	9200	9200	0
204	20240531	160200	299143810	9200	9200	9200	9200	0
205	20240531	160100	299143810	9200	9200	9200	9200	0
206	20240531	160000	299143810	9200	9200	9200	9200	0
207	20240531	155900	299143810	9200	9200	9200	9200	0
208	20240531	155800	299143810	9200	9200	9200	9200	0
209	20240531	155700	299143810	9200	9200	9200	9200	0
210	20240531	155600	299143810	9200	9200	9200	9200	0
211	20240531	155500	299143810	9200	9200	9200	9200	0
212	20240531	155400	299143810	9200	9200	9200	9200	747
213	20240531	155300	299143810	9200	9200	9200	9200	0
214	20240531	155200	299143810	9200	9200	9200	9200	0
215	20240531	155100	299143810	9200	9200	9200	9200	0
216	20240531	155000	299143810	9200	9200	9200	9200	0
217	20240531	154900	299143810	9200	9200	9200	9200	0
218	20240531	154800	299143810	9200	9200	9200	9200	0
219	20240531	154700	299143810	9200	9200	9200	9200	0
220	20240531	154600	299143810	9200	9200	9200	9200	0
221	20240531	154500	299143810	9200	9200	9200	9200	0
222	20240531	154400	299143810	9200	9200	9200	9200	0
223	20240531	154300	299143810	9200	9200	9200	9200	0
224	20240531	154200	299143810	9200	9200	9200	9200	0
225	20240531	154100	299143810	9200	9200	9200	9200	0
226	20240531	154000	299143810	9200	9200	9200	9200	0
227	20240531	153900	299143810	9200	9200	9200	9200	0
228	20240531	153800	299143810	9200	9200	9200	9200	0
229	20240531	153700	299143810	9200	9200	9200	9200	0
230	20240531	153600	299143810	9200	9200	9200	9200	0
231	20240531	153500	299143810	9200	9200	9200	9200	0
232	20240531	153400	299143810	9200	9200	9200	9200	0
233	20240531	153300	299143810	9200	9200	9200	9200	0
234	20240531	153200	299143810	9200	9200	9200	9200	0
235	20240531	153100	299143810	9200	9200	9200	9200	0
236	20240531	153000	299143810	9200	9200	9200	9200	747
237	20240531	152900	292271410	9110	9110	9110	9110	0
238	20240531	152800	292271410	9110	9110	9110	9110	0
239	20240531	152700	292271410	9110	9110	9110	9110	0
240	20240531	152600	292271410	9110	9110	9110	9110	0
241	20240531	152500	292271410	9110	9110	9110	9110	0
242	20240531	152400	292271410	9110	9110	9110	9110	0
243	20240531	152300	292271410	9110	9110	9110	9110	0
244	20240531	152200	292271410	9110	9110	9110	9110	0
245	20240531	152100	292271410	9110	9110	9110	9110	0
246	20240531	152000	292271410	9110	9110	9110	9110	0
247	20240531	151900	292271410	9110	9120	9130	9100	502
248	20240531	151800	287700070	9100	9100	9100	9100	3
249	20240531	151700	287672770	9100	9100	9100	9100	8
250	20240531	151600	287599970	9100	9120	9120	9100	173
251	20240531	151500	286025110	9100	9120	9120	9100	501
252	20240531	151400	281465950	9110	9110	9110	9110	13
253	20240531	151300	281347520	9100	9100	9100	9100	6
254	20240531	151200	281292920	9100	9100	9100	9100	3
255	20240531	151100	281265620	9100	9120	9120	9100	207
256	20240531	151000	279380990	9110	9110	9110	9110	3
257	20240531	150900	279353660	9110	9110	9110	9110	7
258	20240531	150800	279289890	9130	9120	9130	9120	26
259	20240531	150700	279052540	9120	9120	9120	9120	1
260	20240531	150600	279043420	9110	9120	9120	9110	24
261	20240531	150500	278824750	9130	9140	9140	9130	19
262	20240531	150400	278651100	9110	9110	9110	9110	27
263	20240531	150300	278405130	9140	9140	9140	9140	0
264	20240531	150200	278405130	9140	9130	9140	9130	713
265	20240531	150100	271889620	9130	9130	9130	9130	74
266	20240531	150000	271214000	9110	9110	9110	9110	22
267	20240531	145900	271013580	9100	9100	9100	9100	0
268	20240531	145800	271013580	9100	9100	9110	9100	19
269	20240531	145700	270840560	9110	9110	9110	9110	5
270	20240531	145600	270795010	9110	9110	9110	9110	33
271	20240531	145500	270494380	9110	9100	9110	9100	15
272	20240531	145400	270357800	9110	9110	9110	9110	5
273	20240531	145300	270312250	9100	9100	9100	9100	50
274	20240531	145200	269857250	9100	9100	9100	9100	0
275	20240531	145100	269857250	9100	9100	9100	9100	6
276	20240531	145000	269802650	9110	9110	9110	9110	6
277	20240531	144900	269747990	9100	9100	9100	9100	0
278	20240531	144800	269747990	9100	9100	9100	9100	3
279	20240531	144700	269720690	9100	9100	9100	9100	7
280	20240531	144600	269656990	9110	9110	9110	9110	11
281	20240531	144500	269556780	9110	9110	9110	9110	6
282	20240531	144400	269502120	9100	9100	9100	9100	6
283	20240531	144300	269447520	9110	9110	9110	9110	1
284	20240531	144200	269438410	9100	9100	9100	9100	308
285	20240531	144100	266635610	9100	9100	9100	9100	6
286	20240531	144000	266581010	9100	9100	9100	9100	7
287	20240531	143900	266517310	9100	9100	9100	9100	0
288	20240531	143800	266517310	9100	9100	9100	9100	100
289	20240531	143700	265607310	9100	9100	9100	9100	0
290	20240531	143600	265607310	9100	9100	9100	9100	384
291	20240531	143500	262112910	9100	9100	9100	9100	0
292	20240531	143400	262112910	9100	9100	9100	9100	3
293	20240531	143300	262085610	9110	9110	9110	9110	2
294	20240531	143200	262067390	9110	9110	9110	9110	7
295	20240531	143100	262003620	9110	9110	9110	9110	7
296	20240531	143000	261939850	9100	9100	9100	9100	89
297	20240531	142900	261129950	9120	9120	9120	9120	0
298	20240531	142800	261129950	9120	9120	9120	9120	6
299	20240531	142700	261075230	9100	9100	9100	9100	100
300	20240531	142600	260165230	9100	9130	9130	9100	157
301	20240531	142500	258733400	9130	9130	9130	9130	13
302	20240531	142400	258614710	9130	9130	9130	9130	50
303	20240531	142300	258158210	9120	9120	9120	9120	0
304	20240531	142200	258158210	9120	9120	9120	9120	1
305	20240531	142100	258149090	9140	9120	9140	9120	14
306	20240531	142000	258021290	9120	9110	9120	9110	552
307	20240531	141900	252991570	9110	9110	9110	9110	169
308	20240531	141800	251451980	9100	9100	9100	9100	7
309	20240531	141700	251388280	9100	9100	9100	9100	0
310	20240531	141600	251388280	9100	9100	9100	9100	30
311	20240531	141500	251115280	9090	9090	9090	9090	194
312	20240531	141400	249351820	9100	9110	9110	9100	17
313	20240531	141300	249197070	9110	9110	9110	9110	0
314	20240531	141200	249197070	9110	9110	9110	9110	1
315	20240531	141100	249187960	9100	9100	9100	9100	8
316	20240531	141000	249115160	9090	9110	9110	9090	226
317	20240531	140900	247060550	9110	9100	9110	9100	2
318	20240531	140800	247042340	9110	9110	9110	9110	0
319	20240531	140700	247042340	9110	9110	9110	9110	5
320	20240531	140600	246996790	9110	9110	9110	9110	1
321	20240531	140500	246987680	9110	9110	9110	9110	1
322	20240531	140400	246978570	9110	9110	9110	9110	0
323	20240531	140300	246978570	9110	9110	9110	9110	7
324	20240531	140200	246914800	9110	9110	9110	9110	3
325	20240531	140100	246887470	9120	9120	9120	9120	0
326	20240531	140000	246887470	9120	9120	9120	9120	0
327	20240531	135900	246887470	9120	9110	9120	9110	39
328	20240531	135800	246531800	9110	9090	9110	9090	506
329	20240531	135700	241928160	9090	9110	9110	9090	287
330	20240531	135600	239317480	9100	9100	9100	9100	7
331	20240531	135500	239253780	9110	9110	9110	9110	6
332	20240531	135400	239199120	9100	9100	9100	9100	0
333	20240531	135300	239199120	9100	9100	9100	9100	0
334	20240531	135200	239199120	9100	9110	9110	9100	11
335	20240531	135100	239098970	9100	9100	9100	9100	6
336	20240531	135000	239044370	9090	9090	9090	9090	0
337	20240531	134900	239044370	9090	9090	9090	9090	7
338	20240531	134800	238980740	9090	9090	9090	9090	0
339	20240531	134700	238980740	9090	9090	9090	9090	1229
340	20240531	134600	227809130	9090	9090	9090	9090	0
341	20240531	134500	227809130	9090	9090	9090	9090	0
342	20240531	134400	227809130	9090	9100	9100	9090	801
343	20240531	134300	220527920	9110	9100	9110	9100	9
344	20240531	134200	220446010	9090	9090	9090	9090	111
345	20240531	134100	219437020	9090	9090	9090	9090	507
346	20240531	134000	214828390	9090	9090	9090	9090	0
347	20240531	133900	214828390	9090	9090	9090	9090	0
348	20240531	133800	214828390	9090	9090	9090	9090	7
349	20240531	133700	214764760	9100	9100	9100	9100	193
350	20240531	133600	213008460	9100	9100	9100	9100	0
351	20240531	133500	213008460	9100	9100	9100	9100	0
352	20240531	133400	213008460	9100	9110	9110	9100	12
353	20240531	133300	212899210	9110	9110	9110	9110	0
354	20240531	133200	212899210	9110	9110	9110	9110	0
355	20240531	133100	212899210	9110	9110	9110	9110	0
356	20240531	133000	212899210	9110	9110	9110	9110	11
357	20240531	132900	212799000	9120	9120	9120	9120	0
358	20240531	132800	212799000	9120	9120	9120	9120	0
359	20240531	132700	212799000	9120	9120	9120	9120	0
360	20240531	132600	212799000	9120	9120	9120	9120	6
361	20240531	132500	212744280	9100	9100	9100	9100	0
362	20240531	132400	212744280	9100	9110	9110	9100	11
363	20240531	132300	212644170	9100	9110	9110	9100	12
364	20240531	132200	212534910	9100	9100	9100	9100	1
365	20240531	132100	212525810	9100	9100	9100	9100	0
366	20240531	132000	212525810	9100	9100	9100	9100	128
367	20240531	131900	211361010	9090	9090	9100	9090	38
368	20240531	131800	211015540	9090	9090	9090	9090	0
369	20240531	131700	211015540	9090	9090	9090	9090	90
370	20240531	131600	210197440	9090	9090	9090	9090	0
371	20240531	131500	210197440	9090	9100	9100	9090	301
372	20240531	131400	207461340	9100	9100	9100	9100	7
373	20240531	131300	207397640	9090	9090	9090	9090	7
374	20240531	131200	207334010	9090	9090	9090	9090	0
375	20240531	131100	207334010	9090	9100	9100	9090	1226
376	20240531	131000	196189620	9100	9100	9100	9100	0
377	20240531	130900	196189620	9100	9100	9100	9100	0
378	20240531	130800	196189620	9100	9090	9100	9090	7
379	20240531	130700	196125980	9090	9090	9090	9090	0
380	20240531	130600	196125980	9090	9090	9090	9090	0
381	20240531	130500	196125980	9090	9100	9100	9090	300
382	20240531	130400	193398150	9100	9110	9110	9100	203
383	20240531	130300	191550610	9110	9110	9110	9110	0
384	20240531	130200	191550610	9110	9110	9110	9110	5
385	20240531	130100	191505060	9110	9100	9110	9100	7
386	20240531	130000	191441350	9090	9090	9090	9090	0
387	20240531	125900	191441350	9090	9090	9090	9090	0
388	20240531	125800	191441350	9090	9090	9090	9090	295
389	20240531	125700	188759800	9100	9090	9100	9090	12
390	20240531	125600	188650670	9100	9100	9100	9100	186
391	20240531	125500	186958070	9110	9110	9110	9110	0
392	20240531	125400	186958070	9110	9110	9110	9110	20
393	20240531	125300	186775870	9110	9110	9110	9110	207
394	20240531	125200	184890100	9110	9110	9110	9110	2
395	20240531	125100	184871880	9100	9100	9100	9100	132
396	20240531	125000	183670680	9100	9100	9100	9100	5
397	20240531	124900	183625180	9090	9090	9090	9090	120
398	20240531	124800	182534380	9080	9080	9080	9080	0
399	20240531	124700	182534380	9080	9080	9080	9080	0
400	20240531	124600	182534380	9080	9080	9080	9070	17
401	20240531	124500	182380080	9080	9080	9080	9080	0
402	20240531	124400	182380080	9080	9080	9080	9080	882
403	20240531	124300	174371520	9080	9080	9080	9080	7
404	20240531	124200	174307960	9080	9080	9080	9080	73
405	20240531	124100	173645120	9080	9080	9080	9080	15
406	20240531	124000	173508920	9090	9090	9090	9090	0
407	20240531	123900	173508920	9090	9090	9090	9090	6
408	20240531	123800	173454380	9080	9100	9100	9080	3500
409	20240531	123700	141670300	9100	9100	9100	9100	0
410	20240531	123600	141670300	9100	9100	9100	9100	0
411	20240531	123500	141670300	9100	9100	9100	9100	0
412	20240531	123400	141670300	9100	9100	9100	9100	2
413	20240531	123300	141652100	9100	9100	9100	9100	2
414	20240531	123200	141633900	9090	9100	9100	9090	165
415	20240531	123100	140133880	9100	9090	9100	9090	76
416	20240531	123000	139442350	9090	9080	9090	9080	1374
417	20240531	122900	126966420	9080	9080	9080	9080	0
418	20240531	122800	126966420	9080	9080	9080	9080	0
419	20240531	122700	126966420	9080	9080	9080	9080	0
420	20240531	122600	126966420	9080	9090	9090	9080	80
421	20240531	122500	126239960	9090	9090	9090	9090	0
422	20240531	122400	126239960	9090	9090	9090	9090	706
423	20240531	122300	119822420	9100	9100	9100	9100	0
424	20240531	122200	119822420	9100	9100	9100	9100	0
425	20240531	122100	119822420	9100	9090	9100	9090	15
426	20240531	122000	119685990	9100	9100	9100	9100	10
427	20240531	121900	119594990	9100	9100	9100	9100	7
428	20240531	121800	119531290	9100	9100	9100	9100	7
429	20240531	121700	119467590	9100	9100	9100	9100	7
430	20240531	121600	119403890	9100	9100	9100	9100	0
431	20240531	121500	119403890	9100	9100	9100	9100	0
432	20240531	121400	119403890	9100	9100	9100	9100	0
433	20240531	121300	119403890	9100	9110	9110	9100	268
434	20240531	121200	116965080	9100	9100	9100	9100	0
435	20240531	121100	116965080	9100	9100	9100	9100	46
436	20240531	121000	116546480	9100	9100	9100	9100	6
437	20240531	120900	116491880	9110	9110	9110	9110	0
438	20240531	120800	116491880	9110	9110	9110	9110	0
439	20240531	120700	116491880	9110	9110	9110	9110	20
440	20240531	120600	116309680	9110	9100	9110	9100	13
441	20240531	120500	116191320	9100	9100	9100	9100	19
442	20240531	120400	116018420	9120	9120	9120	9120	0
443	20240531	120300	116018420	9120	9090	9120	9090	22
444	20240531	120200	115817980	9090	9090	9090	9090	0
445	20240531	120100	115817980	9090	9090	9100	9090	3
446	20240531	120000	115790700	9090	9090	9090	9090	0
447	20240531	115900	115790700	9090	9090	9090	9090	6
448	20240531	115800	115736160	9100	9100	9100	9100	0
449	20240531	115700	115736160	9100	9100	9100	9100	24
450	20240531	115600	115517760	9080	9080	9080	9080	0
451	20240531	115500	115517760	9080	9090	9090	9080	506
452	20240531	115400	110923200	9090	9090	9090	9090	0
453	20240531	115300	110923200	9090	9090	9090	9090	0
454	20240531	115200	110923200	9090	9090	9090	9090	2
455	20240531	115100	110905020	9090	9090	9090	9090	5
456	20240531	115000	110859570	9090	9090	9090	9090	0
457	20240531	114900	110859570	9090	9090	9090	9090	0
458	20240531	114800	110859570	9090	9090	9090	9090	6
459	20240531	114700	110805030	9090	9090	9090	9090	0
460	20240531	114600	110805030	9090	9090	9090	9090	0
461	20240531	114500	110805030	9090	9090	9090	9090	8
462	20240531	114400	110732310	9080	9080	9080	9080	37
463	20240531	114300	110396350	9100	9100	9100	9100	0
464	20240531	114200	110396350	9100	9110	9110	9100	241
465	20240531	114100	108203150	9110	9100	9110	9100	12
466	20240531	114000	108093890	9100	9100	9100	9100	0
467	20240531	113900	108093890	9100	9100	9100	9100	0
468	20240531	113800	108093890	9100	9100	9100	9100	0
469	20240531	113700	108093890	9100	9100	9100	9100	8
470	20240531	113600	108021090	9110	9110	9110	9110	0
471	20240531	113500	108021090	9110	9110	9110	9110	0
472	20240531	113400	108021090	9110	9110	9110	9110	5
473	20240531	113300	107975540	9120	9120	9120	9120	1
474	20240531	113200	107966420	9120	9090	9120	9090	84
475	20240531	113100	107202020	9080	9080	9080	9080	0
476	20240531	113000	107202020	9080	9080	9080	9080	7
477	20240531	112900	107138460	9090	9090	9090	9090	130
478	20240531	112800	105956760	9090	9090	9090	9090	0
479	20240531	112700	105956760	9090	9080	9090	9080	15
480	20240531	112600	105820550	9080	9090	9090	9080	15
481	20240531	112500	105684260	9090	9090	9090	9090	0
482	20240531	112400	105684260	9090	9090	9090	9090	0
483	20240531	112300	105684260	9090	9090	9090	9090	0
484	20240531	112200	105684260	9090	9100	9100	9090	10
485	20240531	112100	105593330	9100	9100	9100	9100	54
486	20240531	112000	105101930	9100	9110	9110	9100	13
487	20240531	111900	104983620	9100	9100	9100	9100	6
488	20240531	111800	104929020	9100	9100	9100	9100	0
489	20240531	111700	104929020	9100	9100	9100	9100	0
490	20240531	111600	104929020	9100	9100	9100	9100	0
491	20240531	111500	104929020	9100	9100	9100	9100	8
492	20240531	111400	104856220	9120	9120	9120	9120	0
493	20240531	111300	104856220	9120	9120	9120	9120	30
494	20240531	111200	104582620	9110	9110	9110	9110	6
495	20240531	111100	104527960	9120	9120	9120	9120	7
496	20240531	111000	104464120	9110	9120	9120	9110	10
497	20240531	110900	104372930	9120	9120	9120	9120	0
498	20240531	110800	104372930	9120	9120	9120	9120	0
499	20240531	110700	104372930	9120	9120	9120	9120	0
500	20240531	110600	104372930	9120	9120	9120	9120	0
501	20240531	110500	104372930	9120	9120	9120	9120	2
502	20240531	110400	104354690	9120	9120	9120	9120	5
503	20240531	110300	104309090	9140	9140	9140	9140	2
504	20240531	110200	104290810	9140	9140	9140	9140	0
505	20240531	110100	104290810	9140	9130	9140	9130	14
506	20240531	110000	104162910	9130	9130	9140	9120	20
507	20240531	105900	103980300	9120	9110	9120	9100	12
508	20240531	105800	103870890	9120	9140	9140	9120	14
509	20240531	105700	103743090	9140	9130	9140	9130	58
510	20240531	105600	103213410	9160	9100	9160	9090	236
511	20240531	105500	101066460	9110	9150	9150	9110	263
512	20240531	105400	98670220	9150	9140	9150	9140	9
513	20240531	105300	98587940	9130	9130	9130	9120	10
514	20240531	105200	98496690	9170	9130	9180	9120	35
515	20240531	105100	98176860	9130	9110	9130	9110	6
516	20240531	105000	98122120	9110	9090	9110	9080	1742
517	20240531	104900	82302240	9090	9090	9090	9090	44
518	20240531	104800	81902280	9100	9120	9120	9100	140
519	20240531	104700	80626980	9130	9150	9150	9130	83
520	20240531	104600	79868830	9150	9150	9150	9150	28
521	20240531	104500	79612630	9170	9170	9170	9170	0
522	20240531	104400	79612630	9170	9170	9170	9170	0
523	20240531	104300	79612630	9170	9160	9170	9160	39
524	20240531	104200	79255350	9180	9180	9180	9180	10
525	20240531	104100	79163550	9160	9160	9160	9160	0
526	20240531	104000	79163550	9160	9160	9160	9160	1
527	20240531	103900	79154390	9170	9150	9170	9150	41
528	20240531	103800	78778640	9140	9140	9140	9140	1
529	20240531	103700	78769500	9140	9140	9140	9140	0
530	20240531	103600	78769500	9140	9150	9150	9140	7
531	20240531	103500	78705460	9160	9160	9160	9160	0
532	20240531	103400	78705460	9160	9160	9160	9160	0
533	20240531	103300	78705460	9160	9150	9160	9150	31
534	20240531	103200	78421650	9150	9130	9150	9100	546
535	20240531	103100	73450150	9150	9140	9150	9140	77
536	20240531	103000	72746320	9140	9150	9150	9140	7
537	20240531	102900	72682330	9150	9150	9150	9150	1
538	20240531	102800	72673180	9140	9130	9140	9130	8
539	20240531	102700	72600120	9140	9140	9140	9140	0
540	20240531	102600	72600120	9140	9140	9140	9140	0
541	20240531	102500	72600120	9140	9120	9140	9120	33
542	20240531	102400	72299120	9120	9120	9120	9120	6
543	20240531	102300	72244400	9120	9120	9120	9120	2
544	20240531	102200	72226160	9130	9130	9130	9130	2
545	20240531	102100	72207900	9120	9120	9120	9120	0
546	20240531	102000	72207900	9120	9120	9120	9120	6
547	20240531	101900	72153180	9130	9130	9130	9130	0
548	20240531	101800	72153180	9130	9130	9130	9130	2
549	20240531	101700	72134920	9120	9120	9120	9120	1
550	20240531	101600	72125800	9120	9120	9120	9120	1
551	20240531	101500	72116680	9100	9110	9110	9100	100
552	20240531	101400	71206640	9110	9110	9110	9110	2
553	20240531	101300	71188420	9110	9110	9110	9110	5
554	20240531	101200	71142870	9120	9120	9120	9120	10
555	20240531	101100	71051670	9120	9120	9120	9120	322
556	20240531	101000	68115030	9130	9130	9130	9130	10
557	20240531	100900	68023730	9130	9140	9140	9130	20
558	20240531	100800	67840990	9150	9170	9170	9150	830
559	20240531	100700	60229990	9170	9170	9170	9170	62
560	20240531	100600	59661450	9170	9170	9170	9170	15
561	20240531	100500	59523900	9170	9170	9170	9170	1
562	20240531	100400	59514730	9180	9160	9180	9160	60
563	20240531	100300	58963950	9180	9140	9180	9140	73
564	20240531	100200	58294330	9140	9130	9140	9130	47
565	20240531	100100	57865210	9130	9130	9130	9130	65
566	20240531	100000	57271760	9130	9130	9130	9130	1
567	20240531	095900	57262630	9120	9120	9120	9120	1
568	20240531	095800	57253510	9120	9120	9120	9100	55
569	20240531	095700	56752930	9120	9110	9170	9090	5
570	20240531	095600	56707270	9090	9100	9180	9080	132
571	20240531	095500	55506890	9180	9120	9180	9080	429
572	20240531	095400	51602600	9130	9150	9150	9130	127
573	20240531	095300	50442910	9170	9170	9170	9170	0
574	20240531	095200	50442910	9170	9180	9180	9170	239
575	20240531	095100	48249130	9180	9190	9190	9180	94
576	20240531	095000	47385950	9180	9180	9180	9180	16
577	20240531	094900	47239070	9180	9190	9190	9180	6
578	20240531	094800	47183970	9180	9150	9180	9150	67
579	20240531	094700	46570520	9170	9180	9180	9170	479
580	20240531	094600	42176560	9180	9160	9180	9160	633
581	20240531	094500	36366940	9160	9130	9160	9130	492
582	20240531	094400	31868130	9130	9110	9130	9100	156
583	20240531	094300	30446980	9110	9100	9110	9100	146
584	20240531	094200	29117650	9080	9080	9080	9080	1
585	20240531	094100	29108570	9060	9060	9060	9060	2
586	20240531	094000	29090450	9050	9060	9060	9050	7
587	20240531	093900	29027090	9060	9050	9060	9050	4
588	20240531	093800	28990860	9050	9050	9060	9050	28
589	20240531	093700	28737450	9050	9050	9050	9050	53
590	20240531	093600	28257800	9050	9050	9050	9050	0
591	20240531	093500	28257800	9050	9050	9050	9050	492
592	20240531	093400	23805200	9050	9050	9050	9050	42
593	20240531	093300	23425100	9050	9050	9050	9050	0
594	20240531	093200	23425100	9050	9080	9090	9050	398
595	20240531	093100	19815590	9090	9080	9090	9080	237
596	20240531	093000	17662300	9080	9070	9080	9070	271
597	20240531	092900	15202320	9060	9060	9060	9060	6
598	20240531	092800	15147960	9060	9060	9060	9060	162
599	20240531	092700	13680240	9060	9060	9060	9060	93
600	20240531	092600	12837660	9050	9050	9050	9050	6
601	20240531	092500	12783360	9040	9030	9040	9030	132
602	20240531	092400	11590490	9020	9020	9020	9020	1
603	20240531	092300	11581470	9020	9020	9020	9020	5
604	20240531	092200	11536370	9000	9000	9020	9000	244
605	20240531	092100	9340260	9000	9000	9000	9000	0
606	20240531	092000	9340260	9000	9010	9010	9000	116
607	20240531	091900	8295900	9010	9010	9010	9010	10
608	20240531	091800	8205800	9010	9000	9010	9000	24
609	20240531	091700	7989600	9000	9000	9000	9000	0
610	20240531	091600	7989600	9000	9000	9000	9000	5
611	20240531	091500	7944600	8970	8970	8980	8960	60
612	20240531	091400	7406600	8960	8960	8960	8960	0
613	20240531	091300	7406600	8960	8980	8980	8960	280
614	20240531	091200	4897560	9060	9060	9060	9060	1
615	20240531	091100	4888500	8970	8970	8970	8970	0
616	20240531	091000	4888500	8970	8990	8990	8970	140
617	20240531	090900	3631420	8980	9090	9090	8950	251
618	20240531	090800	1375100	9090	9100	9100	9090	8
619	20240531	090700	1302330	9100	9100	9100	9100	0
620	20240531	090600	1302330	9100	9100	9100	9100	1
621	20240531	090500	1293230	9100	9100	9100	9090	25
622	20240531	090400	1065760	9110	9110	9110	9110	0
623	20240531	090300	1065760	9110	9110	9110	9110	0
624	20240531	090200	1065760	9110	9110	9110	9110	0
625	20240531	090100	1065760	9110	9110	9110	9110	0
626	20240531	090000	1065760	9110	9110	9110	9000	117