KissMeData/009160/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	185200	140486700	3965	3965	3965	3965	746
3	20240531	185100	140486700	3965	3965	3965	3965	0
4	20240531	185000	140486700	3965	3965	3965	3965	0
5	20240531	184900	140486700	3965	3965	3965	3965	0
6	20240531	184800	140486700	3965	3965	3965	3965	0
7	20240531	184700	140486700	3965	3965	3965	3965	0
8	20240531	184600	140486700	3965	3965	3965	3965	0
9	20240531	184500	140486700	3965	3965	3965	3965	0
10	20240531	184400	140486700	3965	3965	3965	3965	0
11	20240531	184300	140486700	3965	3965	3965	3965	0
12	20240531	184200	140486700	3965	3965	3965	3965	0
13	20240531	184100	140486700	3965	3965	3965	3965	0
14	20240531	184000	140486700	3965	3965	3965	3965	0
15	20240531	183900	140486700	3965	3965	3965	3965	0
16	20240531	183800	140486700	3965	3965	3965	3965	0
17	20240531	183700	140486700	3965	3965	3965	3965	0
18	20240531	183600	140486700	3965	3965	3965	3965	0
19	20240531	183500	140486700	3965	3965	3965	3965	0
20	20240531	183400	140486700	3965	3965	3965	3965	0
21	20240531	183300	140486700	3965	3965	3965	3965	0
22	20240531	183200	140486700	3965	3965	3965	3965	0
23	20240531	183100	140486700	3965	3965	3965	3965	0
24	20240531	183000	140486700	3965	3965	3965	3965	0
25	20240531	182900	140486700	3965	3965	3965	3965	0
26	20240531	182800	140486700	3965	3965	3965	3965	0
27	20240531	182700	140486700	3965	3965	3965	3965	0
28	20240531	182600	140486700	3965	3965	3965	3965	0
29	20240531	182500	140486700	3965	3965	3965	3965	0
30	20240531	182400	140486700	3965	3965	3965	3965	0
31	20240531	182300	140486700	3965	3965	3965	3965	0
32	20240531	182200	140486700	3965	3965	3965	3965	746
33	20240531	182100	140486700	3965	3965	3965	3965	0
34	20240531	182000	140486700	3965	3965	3965	3965	0
35	20240531	181900	140486700	3965	3965	3965	3965	0
36	20240531	181800	140486700	3965	3965	3965	3965	0
37	20240531	181700	140486700	3965	3965	3965	3965	0
38	20240531	181600	140486700	3965	3965	3965	3965	0
39	20240531	181500	140486700	3965	3965	3965	3965	0
40	20240531	181400	140486700	3965	3965	3965	3965	0
41	20240531	181300	140486700	3965	3965	3965	3965	0
42	20240531	181200	140486700	3965	3965	3965	3965	0
43	20240531	181100	140486700	3965	3965	3965	3965	0
44	20240531	181000	140486700	3965	3965	3965	3965	0
45	20240531	180900	140486700	3965	3965	3965	3965	0
46	20240531	180800	140486700	3965	3965	3965	3965	0
47	20240531	180700	140486700	3965	3965	3965	3965	0
48	20240531	180600	140486700	3965	3965	3965	3965	0
49	20240531	180500	140486700	3965	3965	3965	3965	0
50	20240531	180400	140486700	3965	3965	3965	3965	0
51	20240531	180300	140486700	3965	3965	3965	3965	0
52	20240531	180200	140486700	3965	3965	3965	3965	0
53	20240531	180100	140486700	3965	3965	3965	3965	0
54	20240531	180000	140486700	3965	3965	3965	3965	0
55	20240531	175900	140486700	3965	3965	3965	3965	0
56	20240531	175800	140486700	3965	3965	3965	3965	0
57	20240531	175700	140486700	3965	3965	3965	3965	0
58	20240531	175600	140486700	3965	3965	3965	3965	0
59	20240531	175500	140486700	3965	3965	3965	3965	0
60	20240531	175400	140486700	3965	3965	3965	3965	0
61	20240531	175300	140486700	3965	3965	3965	3965	0
62	20240531	175200	140486700	3965	3965	3965	3965	746
63	20240531	175100	140486700	3965	3965	3965	3965	0
64	20240531	175000	140486700	3965	3965	3965	3965	0
65	20240531	174900	140486700	3965	3965	3965	3965	0
66	20240531	174800	140486700	3965	3965	3965	3965	0
67	20240531	174700	140486700	3965	3965	3965	3965	0
68	20240531	174600	140486700	3965	3965	3965	3965	0
69	20240531	174500	140486700	3965	3965	3965	3965	0
70	20240531	174400	140486700	3965	3965	3965	3965	0
71	20240531	174300	140486700	3965	3965	3965	3965	0
72	20240531	174200	140486700	3965	3965	3965	3965	0
73	20240531	174100	140486700	3965	3965	3965	3965	0
74	20240531	174000	140486700	3965	3965	3965	3965	0
75	20240531	173900	140486700	3965	3965	3965	3965	0
76	20240531	173800	140486700	3965	3965	3965	3965	0
77	20240531	173700	140486700	3965	3965	3965	3965	0
78	20240531	173600	140486700	3965	3965	3965	3965	0
79	20240531	173500	140486700	3965	3965	3965	3965	0
80	20240531	173400	140486700	3965	3965	3965	3965	0
81	20240531	173300	140486700	3965	3965	3965	3965	0
82	20240531	173200	140486700	3965	3965	3965	3965	0
83	20240531	173100	140486700	3965	3965	3965	3965	0
84	20240531	173000	140486700	3965	3965	3965	3965	0
85	20240531	172900	140486700	3965	3965	3965	3965	0
86	20240531	172800	140486700	3965	3965	3965	3965	0
87	20240531	172700	140486700	3965	3965	3965	3965	0
88	20240531	172600	140486700	3965	3965	3965	3965	0
89	20240531	172500	140486700	3965	3965	3965	3965	0
90	20240531	172400	140486700	3965	3965	3965	3965	0
91	20240531	172300	140486700	3965	3965	3965	3965	0
92	20240531	172200	140486700	3965	3965	3965	3965	746
93	20240531	172100	140486700	3965	3965	3965	3965	0
94	20240531	172000	140486700	3965	3965	3965	3965	0
95	20240531	171900	140486700	3965	3965	3965	3965	0
96	20240531	171800	140486700	3965	3965	3965	3965	0
97	20240531	171700	140486700	3965	3965	3965	3965	0
98	20240531	171600	140486700	3965	3965	3965	3965	0
99	20240531	171500	140486700	3965	3965	3965	3965	0
100	20240531	171400	140486700	3965	3965	3965	3965	0
101	20240531	171300	140486700	3965	3965	3965	3965	0
102	20240531	171200	140486700	3965	3965	3965	3965	0
103	20240531	171100	140486700	3965	3965	3965	3965	0
104	20240531	171000	140486700	3965	3965	3965	3965	0
105	20240531	170900	140486700	3965	3965	3965	3965	0
106	20240531	170800	140486700	3965	3965	3965	3965	0
107	20240531	170700	140486700	3965	3965	3965	3965	0
108	20240531	170600	140486700	3965	3965	3965	3965	0
109	20240531	170500	140486700	3965	3965	3965	3965	0
110	20240531	170400	140486700	3965	3965	3965	3965	0
111	20240531	170300	140486700	3965	3965	3965	3965	0
112	20240531	170200	140486700	3965	3965	3965	3965	0
113	20240531	170100	140486700	3965	3965	3965	3965	0
114	20240531	170000	140486700	3965	3965	3965	3965	0
115	20240531	165900	140486700	3965	3965	3965	3965	0
116	20240531	165800	140486700	3965	3965	3965	3965	0
117	20240531	165700	140486700	3965	3965	3965	3965	0
118	20240531	165600	140486700	3965	3965	3965	3965	0
119	20240531	165500	140486700	3965	3965	3965	3965	0
120	20240531	165400	140486700	3965	3965	3965	3965	0
121	20240531	165300	140486700	3965	3965	3965	3965	0
122	20240531	165200	140486700	3965	3965	3965	3965	746
123	20240531	165100	140486700	3965	3965	3965	3965	0
124	20240531	165000	140486700	3965	3965	3965	3965	0
125	20240531	164900	140486700	3965	3965	3965	3965	0
126	20240531	164800	140486700	3965	3965	3965	3965	0
127	20240531	164700	140486700	3965	3965	3965	3965	0
128	20240531	164600	140486700	3965	3965	3965	3965	0
129	20240531	164500	140486700	3965	3965	3965	3965	0
130	20240531	164400	140486700	3965	3965	3965	3965	0
131	20240531	164300	140486700	3965	3965	3965	3965	0
132	20240531	164200	140486700	3965	3965	3965	3965	0
133	20240531	164100	140486700	3965	3965	3965	3965	0
134	20240531	164000	140486700	3965	3965	3965	3965	0
135	20240531	163900	140486700	3965	3965	3965	3965	0
136	20240531	163800	140486700	3965	3965	3965	3965	0
137	20240531	163700	140486700	3965	3965	3965	3965	0
138	20240531	163600	140486700	3965	3965	3965	3965	0
139	20240531	163500	140486700	3965	3965	3965	3965	0
140	20240531	163400	140486700	3965	3965	3965	3965	0
141	20240531	163300	140486700	3965	3965	3965	3965	0
142	20240531	163200	140486700	3965	3965	3965	3965	0
143	20240531	163100	140486700	3965	3965	3965	3965	0
144	20240531	163000	140486700	3965	3965	3965	3965	0
145	20240531	162900	140486700	3965	3965	3965	3965	0
146	20240531	162800	140486700	3965	3965	3965	3965	0
147	20240531	162700	140486700	3965	3965	3965	3965	0
148	20240531	162600	140486700	3965	3965	3965	3965	0
149	20240531	162500	140486700	3965	3965	3965	3965	0
150	20240531	162400	140486700	3965	3965	3965	3965	0
151	20240531	162300	140486700	3965	3965	3965	3965	0
152	20240531	162200	140486700	3965	3965	3965	3965	746
153	20240531	162100	140486700	3965	3965	3965	3965	0
154	20240531	162000	140486700	3965	3965	3965	3965	0
155	20240531	161900	140486700	3965	3965	3965	3965	0
156	20240531	161800	140486700	3965	3965	3965	3965	0
157	20240531	161700	140486700	3965	3965	3965	3965	0
158	20240531	161600	140486700	3965	3965	3965	3965	0
159	20240531	161500	140486700	3965	3965	3965	3965	0
160	20240531	161400	140486700	3965	3965	3965	3965	0
161	20240531	161300	140486700	3965	3965	3965	3965	0
162	20240531	161200	140486700	3965	3965	3965	3965	0
163	20240531	161100	140486700	3965	3965	3965	3965	0
164	20240531	161000	140486700	3965	3965	3965	3965	0
165	20240531	160900	140486700	3965	3965	3965	3965	0
166	20240531	160800	140486700	3965	3965	3965	3965	0
167	20240531	160700	140486700	3965	3965	3965	3965	0
168	20240531	160600	140486700	3965	3965	3965	3965	0
169	20240531	160500	140486700	3965	3965	3965	3965	0
170	20240531	160400	140486700	3965	3965	3965	3965	0
171	20240531	160300	140486700	3965	3965	3965	3965	0
172	20240531	160200	140486700	3965	3965	3965	3965	0
173	20240531	160100	140486700	3965	3965	3965	3965	0
174	20240531	160000	140486700	3965	3965	3965	3965	0
175	20240531	155900	140486700	3965	3965	3965	3965	0
176	20240531	155800	140486700	3965	3965	3965	3965	0
177	20240531	155700	140486700	3965	3965	3965	3965	0
178	20240531	155600	140486700	3965	3965	3965	3965	0
179	20240531	155500	140486700	3965	3965	3965	3965	0
180	20240531	155400	140486700	3965	3965	3965	3965	0
181	20240531	155300	140486700	3965	3965	3965	3965	0
182	20240531	155200	140486700	3965	3965	3965	3965	746
183	20240531	155100	140486700	3965	3965	3965	3965	0
184	20240531	155000	140486700	3965	3965	3965	3965	0
185	20240531	154900	140486700	3965	3965	3965	3965	0
186	20240531	154800	140486700	3965	3965	3965	3965	0
187	20240531	154700	140486700	3965	3965	3965	3965	0
188	20240531	154600	140486700	3965	3965	3965	3965	0
189	20240531	154500	140486700	3965	3965	3965	3965	0
190	20240531	154400	140486700	3965	3965	3965	3965	0
191	20240531	154300	140486700	3965	3965	3965	3965	0
192	20240531	154200	140486700	3965	3965	3965	3965	0
193	20240531	154100	140486700	3965	3965	3965	3965	0
194	20240531	154000	140486700	3965	3965	3965	3965	0
195	20240531	153900	140486700	3965	3965	3965	3965	0
196	20240531	153800	140486700	3965	3965	3965	3965	0
197	20240531	153700	140486700	3965	3965	3965	3965	0
198	20240531	153600	140486700	3965	3965	3965	3965	0
199	20240531	153500	140486700	3965	3965	3965	3965	0
200	20240531	153400	140486700	3965	3965	3965	3965	0
201	20240531	153300	140486700	3965	3965	3965	3965	0
202	20240531	153200	140486700	3965	3965	3965	3965	0
203	20240531	153100	140486700	3965	3965	3965	3965	0
204	20240531	153000	140486700	3965	3965	3965	3965	746
205	20240531	152900	137528810	4000	4000	4000	4000	0
206	20240531	152800	137528810	4000	4000	4000	4000	0
207	20240531	152700	137528810	4000	4000	4000	4000	0
208	20240531	152600	137528810	4000	4000	4000	4000	0
209	20240531	152500	137528810	4000	4000	4000	4000	0
210	20240531	152400	137528810	4000	4000	4000	4000	0
211	20240531	152300	137528810	4000	4000	4000	4000	0
212	20240531	152200	137528810	4000	4000	4000	4000	0
213	20240531	152100	137528810	4000	4000	4000	4000	0
214	20240531	152000	137528810	4000	4000	4000	4000	0
215	20240531	151900	137528810	4000	4025	4025	4000	1045
216	20240531	151800	133346750	4025	4040	4040	4025	43
217	20240531	151700	133173525	4040	4040	4040	4040	25
218	20240531	151600	133072525	4045	4045	4045	4045	0
219	20240531	151500	133072525	4045	4045	4045	4045	0
220	20240531	151400	133072525	4045	4045	4045	4045	8
221	20240531	151300	133040165	4045	4045	4045	4045	0
222	20240531	151200	133040165	4045	4045	4045	4045	0
223	20240531	151100	133040165	4045	4045	4045	4045	0
224	20240531	151000	133040165	4045	4025	4045	4025	2
225	20240531	150900	133032095	4030	4040	4040	4030	13696
226	20240531	150800	77831680	4040	4040	4040	4040	0
227	20240531	150700	77831680	4040	4040	4040	4040	2
228	20240531	150600	77823600	4040	4040	4040	4040	6
229	20240531	150500	77799360	4040	4040	4040	4040	1
230	20240531	150400	77795320	4040	4040	4040	4040	1
231	20240531	150300	77791280	4035	4035	4035	4035	1
232	20240531	150200	77787245	4035	4035	4035	4035	0
233	20240531	150100	77787245	4035	4035	4035	4035	1
234	20240531	150000	77783210	4035	4035	4035	4035	1
235	20240531	145900	77779175	4030	4030	4030	4030	1
236	20240531	145800	77775145	4030	4055	4055	4030	2
237	20240531	145700	77767060	4030	4030	4030	4030	0
238	20240531	145600	77767060	4030	4030	4030	4030	1
239	20240531	145500	77763030	4030	4055	4055	4030	2
240	20240531	145400	77754945	4030	4030	4030	4030	1
241	20240531	145300	77750915	4030	4030	4030	4030	1
242	20240531	145200	77746885	4030	4040	4040	4030	5001
243	20240531	145100	57581530	4040	4040	4040	4040	0
244	20240531	145000	57581530	4040	4040	4040	4040	1
245	20240531	144900	57577490	4040	4040	4040	4040	1
246	20240531	144800	57573450	4040	4040	4040	4040	1
247	20240531	144700	57569410	4040	4040	4040	4040	1
248	20240531	144600	57565370	4040	4040	4040	4040	1
249	20240531	144500	57561330	4055	4055	4055	4055	0
250	20240531	144400	57561330	4055	4055	4055	4055	0
251	20240531	144300	57561330	4055	4055	4055	4055	0
252	20240531	144200	57561330	4055	4055	4055	4055	0
253	20240531	144100	57561330	4055	4055	4055	4055	0
254	20240531	144000	57561330	4055	4055	4055	4055	0
255	20240531	143900	57561330	4055	4055	4055	4055	0
256	20240531	143800	57561330	4055	4055	4055	4055	0
257	20240531	143700	57561330	4055	4055	4055	4055	0
258	20240531	143600	57561330	4055	4055	4055	4055	0
259	20240531	143500	57561330	4055	4055	4055	4055	0
260	20240531	143400	57561330	4055	4055	4055	4055	0
261	20240531	143300	57561330	4055	4055	4055	4055	0
262	20240531	143200	57561330	4055	4055	4055	4055	0
263	20240531	143100	57561330	4055	4055	4055	4055	0
264	20240531	143000	57561330	4055	4055	4055	4055	0
265	20240531	142900	57561330	4055	4055	4055	4055	6
266	20240531	142800	57537000	4055	4055	4055	4055	0
267	20240531	142700	57537000	4055	4055	4055	4055	0
268	20240531	142600	57537000	4055	4055	4055	4055	0
269	20240531	142500	57537000	4055	4055	4055	4055	0
270	20240531	142400	57537000	4055	4055	4055	4055	0
271	20240531	142300	57537000	4055	4055	4055	4055	0
272	20240531	142200	57537000	4055	4055	4055	4055	0
273	20240531	142100	57537000	4055	4055	4055	4055	0
274	20240531	142000	57537000	4055	4055	4055	4055	2
275	20240531	141900	57528890	4055	4055	4055	4055	0
276	20240531	141800	57528890	4055	4055	4055	4055	0
277	20240531	141700	57528890	4055	4055	4055	4055	0
278	20240531	141600	57528890	4055	4055	4055	4055	0
279	20240531	141500	57528890	4055	4055	4055	4055	0
280	20240531	141400	57528890	4055	4055	4055	4055	0
281	20240531	141300	57528890	4055	4055	4055	4055	0
282	20240531	141200	57528890	4055	4055	4055	4055	0
283	20240531	141100	57528890	4055	4055	4055	4055	0
284	20240531	141000	57528890	4055	4055	4055	4055	0
285	20240531	140900	57528890	4055	4055	4055	4055	0
286	20240531	140800	57528890	4055	4055	4055	4055	0
287	20240531	140700	57528890	4055	4055	4055	4055	0
288	20240531	140600	57528890	4055	4055	4055	4055	1
289	20240531	140500	57524835	4035	4035	4035	4035	0
290	20240531	140400	57524835	4035	4035	4035	4035	0
291	20240531	140300	57524835	4035	4035	4035	4035	187
292	20240531	140200	56770290	4055	4055	4055	4055	0
293	20240531	140100	56770290	4055	4055	4055	4055	0
294	20240531	140000	56770290	4055	4055	4055	4055	61
295	20240531	135900	56522935	4035	4040	4040	4035	2500
296	20240531	135800	46432805	4040	4040	4040	4040	0
297	20240531	135700	46432805	4040	4040	4040	4040	0
298	20240531	135600	46432805	4040	4040	4040	4040	0
299	20240531	135500	46432805	4040	4040	4040	4040	0
300	20240531	135400	46432805	4040	4040	4040	4040	0
301	20240531	135300	46432805	4040	4040	4040	4040	0
302	20240531	135200	46432805	4040	4040	4040	4040	0
303	20240531	135100	46432805	4040	4040	4040	4040	2
304	20240531	135000	46424725	4040	4040	4040	4040	0
305	20240531	134900	46424725	4040	4040	4040	4040	0
306	20240531	134800	46424725	4040	4040	4040	4040	0
307	20240531	134700	46424725	4040	4040	4040	4040	0
308	20240531	134600	46424725	4040	4040	4040	4040	0
309	20240531	134500	46424725	4040	4040	4040	4040	0
310	20240531	134400	46424725	4040	4040	4040	4040	0
311	20240531	134300	46424725	4040	4040	4040	4040	0
312	20240531	134200	46424725	4040	4040	4040	4040	0
313	20240531	134100	46424725	4040	4040	4040	4040	0
314	20240531	134000	46424725	4040	4040	4040	4040	0
315	20240531	133900	46424725	4040	4040	4040	4040	0
316	20240531	133800	46424725	4040	4040	4040	4040	0
317	20240531	133700	46424725	4040	4040	4040	4040	0
318	20240531	133600	46424725	4040	4040	4040	4040	0
319	20240531	133500	46424725	4040	4040	4040	4040	0
320	20240531	133400	46424725	4040	4040	4040	4040	0
321	20240531	133300	46424725	4040	4040	4040	4040	0
322	20240531	133200	46424725	4040	4040	4040	4040	0
323	20240531	133100	46424725	4040	4040	4040	4040	0
324	20240531	133000	46424725	4040	4040	4040	4040	0
325	20240531	132900	46424725	4040	4040	4040	4040	0
326	20240531	132800	46424725	4040	4040	4040	4040	590
327	20240531	132700	44041125	4040	4040	4040	4040	0
328	20240531	132600	44041125	4040	4040	4040	4040	0
329	20240531	132500	44041125	4040	4040	4040	4040	0
330	20240531	132400	44041125	4040	4040	4040	4040	0
331	20240531	132300	44041125	4040	4040	4040	4040	0
332	20240531	132200	44041125	4040	4040	4040	4040	1
333	20240531	132100	44037085	4055	4055	4055	4055	0
334	20240531	132000	44037085	4055	4055	4055	4055	0
335	20240531	131900	44037085	4055	4055	4055	4055	0
336	20240531	131800	44037085	4055	4050	4055	4050	285
337	20240531	131700	42882250	4045	4045	4045	4045	0
338	20240531	131600	42882250	4045	4045	4045	4045	0
339	20240531	131500	42882250	4045	4045	4045	4045	0
340	20240531	131400	42882250	4045	4045	4045	4045	0
341	20240531	131300	42882250	4045	4045	4045	4045	0
342	20240531	131200	42882250	4045	4045	4045	4045	0
343	20240531	131100	42882250	4045	4045	4045	4045	0
344	20240531	131000	42882250	4045	4045	4045	4045	57
345	20240531	130900	42651685	4040	4040	4040	4040	22
346	20240531	130800	42562805	4045	4045	4045	4045	19
347	20240531	130700	42485950	4045	4045	4045	4045	0
348	20240531	130600	42485950	4045	4050	4050	4045	367
349	20240531	130500	41001335	4050	4050	4050	4050	223
350	20240531	130400	40098185	4050	4050	4050	4050	7
351	20240531	130300	40069835	4055	4055	4055	4055	17
352	20240531	130200	40000900	4055	4055	4055	4055	150
353	20240531	130100	39392650	4055	4055	4055	4055	17
354	20240531	130000	39323715	4060	4060	4060	4060	12
355	20240531	125900	39274995	4055	4055	4055	4055	25
356	20240531	125800	39173620	4060	4060	4060	4060	11
357	20240531	125700	39128960	4060	4060	4060	4060	0
358	20240531	125600	39128960	4060	4060	4060	4060	12
359	20240531	125500	39080240	4060	4060	4060	4060	11
360	20240531	125400	39035580	4060	4060	4060	4060	0
361	20240531	125300	39035580	4060	4060	4060	4060	13
362	20240531	125200	38982800	4060	4060	4060	4060	0
363	20240531	125100	38982800	4060	4060	4060	4060	12
364	20240531	125000	38934080	4060	4060	4060	4060	12
365	20240531	124900	38885360	4060	4060	4060	4060	0
366	20240531	124800	38885360	4060	4060	4060	4060	12
367	20240531	124700	38836640	4060	4060	4060	4060	11
368	20240531	124600	38791980	4060	4060	4060	4060	0
369	20240531	124500	38791980	4060	4060	4060	4060	12
370	20240531	124400	38743260	4060	4060	4060	4060	0
371	20240531	124300	38743260	4060	4060	4060	4060	12
372	20240531	124200	38694540	4060	4060	4060	4060	12
373	20240531	124100	38645820	4060	4060	4060	4060	100
374	20240531	124000	38239820	4060	4060	4060	4060	12
375	20240531	123900	38191100	4060	4060	4060	4060	12
376	20240531	123800	38142380	4060	4060	4060	4060	0
377	20240531	123700	38142380	4060	4060	4060	4060	11
378	20240531	123600	38097720	4060	4060	4060	4060	0
379	20240531	123500	38097720	4060	4060	4060	4060	13
380	20240531	123400	38044940	4060	4060	4060	4060	101
381	20240531	123300	37634880	4060	4060	4060	4060	0
382	20240531	123200	37634880	4060	4060	4060	4060	12
383	20240531	123100	37586160	4060	4060	4060	4060	12
384	20240531	123000	37537440	4060	4060	4060	4060	0
385	20240531	122900	37537440	4060	4060	4060	4060	12
386	20240531	122800	37488720	4060	4060	4060	4060	0
387	20240531	122700	37488720	4060	4060	4060	4060	11
388	20240531	122600	37444060	4060	4060	4060	4060	12
389	20240531	122500	37395340	4060	4060	4060	4060	0
390	20240531	122400	37395340	4060	4060	4060	4060	44
391	20240531	122300	37216700	4060	4060	4060	4060	197
392	20240531	122200	36416880	4060	4055	4060	4055	66
393	20240531	122100	36149190	4060	4060	4060	4060	12
394	20240531	122000	36100470	4060	4060	4060	4060	0
395	20240531	121900	36100470	4060	4060	4060	4060	11
396	20240531	121800	36055810	4060	4060	4060	4060	14
397	20240531	121700	35998970	4060	4060	4060	4060	0
398	20240531	121600	35998970	4060	4060	4060	4060	297
399	20240531	121500	34793150	4060	4060	4060	4060	0
400	20240531	121400	34793150	4060	4060	4060	4060	12
401	20240531	121300	34744430	4060	4060	4060	4060	12
402	20240531	121200	34695710	4060	4060	4060	4060	0
403	20240531	121100	34695710	4060	4055	4060	4055	156
404	20240531	121000	34062925	4055	4055	4060	4055	81
405	20240531	120900	33734415	4055	4055	4055	4055	1
406	20240531	120800	33730360	4060	4060	4060	4060	12
407	20240531	120700	33681640	4060	4060	4060	4060	0
408	20240531	120600	33681640	4060	4060	4060	4060	12
409	20240531	120500	33632920	4060	4060	4060	4060	12
410	20240531	120400	33584200	4060	4060	4060	4060	0
411	20240531	120300	33584200	4060	4060	4060	4060	12
412	20240531	120200	33535480	4060	4060	4060	4060	12
413	20240531	120100	33486760	4060	4060	4060	4060	0
414	20240531	120000	33486760	4060	4060	4060	4060	11
415	20240531	115900	33442100	4060	4050	4060	4050	15
416	20240531	115800	33381210	4060	4060	4060	4060	12
417	20240531	115700	33332490	4060	4060	4060	4060	12
418	20240531	115600	33283770	4060	4060	4060	4060	0
419	20240531	115500	33283770	4060	4060	4060	4060	17
420	20240531	115400	33214750	4060	4060	4060	4060	0
421	20240531	115300	33214750	4060	4060	4060	4060	12
422	20240531	115200	33166030	4060	4060	4060	4060	11
423	20240531	115100	33121370	4060	4060	4060	4060	0
424	20240531	115000	33121370	4060	4060	4060	4060	12
425	20240531	114900	33072650	4060	4060	4060	4060	12
426	20240531	114800	33023930	4060	4060	4060	4060	0
427	20240531	114700	33023930	4060	4060	4060	4060	12
428	20240531	114600	32975210	4060	4060	4060	4060	0
429	20240531	114500	32975210	4060	4060	4060	4060	12
430	20240531	114400	32926490	4060	4060	4060	4060	13
431	20240531	114300	32873710	4065	4065	4065	4065	0
432	20240531	114200	32873710	4065	4065	4065	4065	11
433	20240531	114100	32828995	4065	4065	4065	4065	12
434	20240531	114000	32780215	4065	4065	4065	4065	0
435	20240531	113900	32780215	4065	4065	4065	4065	17
436	20240531	113800	32711110	4060	4060	4060	4060	10
437	20240531	113700	32670510	4065	4060	4065	4060	14
438	20240531	113600	32613610	4065	4065	4065	4065	12
439	20240531	113500	32564830	4060	4060	4060	4060	2
440	20240531	113400	32556710	4065	4065	4065	4065	12
441	20240531	113300	32507930	4065	4065	4065	4065	11
442	20240531	113200	32463215	4065	4065	4065	4065	0
443	20240531	113100	32463215	4065	4065	4065	4065	13
444	20240531	113000	32410370	4065	4065	4065	4065	0
445	20240531	112900	32410370	4065	4065	4065	4065	13
446	20240531	112800	32357525	4065	4065	4065	4065	12
447	20240531	112700	32308745	4065	4065	4065	4065	0
448	20240531	112600	32308745	4065	4065	4065	4065	13
449	20240531	112500	32255900	4065	4065	4065	4065	0
450	20240531	112400	32255900	4065	4065	4065	4065	11
451	20240531	112300	32211185	4065	4065	4065	4065	12
452	20240531	112200	32162405	4060	4060	4060	4060	0
453	20240531	112100	32162405	4060	4060	4060	4060	4
454	20240531	112000	32146165	4060	4060	4060	4060	12
455	20240531	111900	32097445	4060	4060	4060	4060	0
456	20240531	111800	32097445	4060	4060	4060	4060	12
457	20240531	111700	32048725	4060	4060	4060	4060	0
458	20240531	111600	32048725	4060	4060	4060	4060	13
459	20240531	111500	31995945	4060	4060	4060	4060	16
460	20240531	111400	31930985	4060	4060	4060	4060	0
461	20240531	111300	31930985	4060	4060	4060	4060	12
462	20240531	111200	31882265	4060	4060	4060	4060	12
463	20240531	111100	31833545	4060	4060	4060	4060	0
464	20240531	111000	31833545	4060	4060	4060	4060	12
465	20240531	110900	31784825	4040	4040	4040	4040	0
466	20240531	110800	31784825	4040	4065	4065	4040	1214
467	20240531	110700	26874785	4065	4065	4065	4065	12
468	20240531	110600	26826005	4065	4065	4065	4065	0
469	20240531	110500	26826005	4065	4065	4065	4065	11
470	20240531	110400	26781290	4065	4065	4065	4065	46
471	20240531	110300	26594300	4065	4065	4065	4065	0
472	20240531	110200	26594300	4065	4065	4065	4065	12
473	20240531	110100	26545520	4065	4065	4065	4065	0
474	20240531	110000	26545520	4065	4065	4065	4065	12
475	20240531	105900	26496740	4065	4065	4065	4065	12
476	20240531	105800	26447960	4065	4065	4065	4065	0
477	20240531	105700	26447960	4065	4065	4065	4065	11
478	20240531	105600	26403245	4065	4065	4065	4065	0
479	20240531	105500	26403245	4065	4065	4065	4065	30
480	20240531	105400	26281295	4065	4065	4065	4065	12
481	20240531	105300	26232515	4065	4065	4065	4065	0
482	20240531	105200	26232515	4065	4065	4065	4065	12
483	20240531	105100	26183735	4065	4065	4065	4065	12
484	20240531	105000	26134955	4065	4065	4065	4065	0
485	20240531	104900	26134955	4065	4065	4065	4065	22
486	20240531	104800	26045525	4065	4065	4065	4065	0
487	20240531	104700	26045525	4065	4065	4065	4065	11
488	20240531	104600	26000810	4065	4065	4065	4065	12
489	20240531	104500	25952030	4055	4055	4055	4055	2
490	20240531	104400	25943920	4065	4065	4065	4065	12
491	20240531	104300	25895140	4065	4065	4065	4065	112
492	20240531	104200	25439860	4065	4065	4065	4065	0
493	20240531	104100	25439860	4065	4065	4065	4065	12
494	20240531	104000	25391080	4060	4060	4060	4060	0
495	20240531	103900	25391080	4060	4065	4065	4060	119
496	20240531	103800	24907880	4070	4070	4070	4070	11
497	20240531	103700	24863110	4060	4065	4065	4060	94
498	20240531	103600	24481445	4070	4070	4070	4070	12
499	20240531	103500	24432605	4070	4070	4070	4070	12
500	20240531	103400	24383765	4070	4070	4070	4070	0
501	20240531	103300	24383765	4070	4070	4070	4070	12
502	20240531	103200	24334925	4070	4070	4070	4070	0
503	20240531	103100	24334925	4070	4065	4070	4060	71
504	20240531	103000	24046435	4065	4070	4070	4065	111
505	20240531	102900	23595165	4070	4070	4070	4070	0
506	20240531	102800	23595165	4070	4070	4070	4070	12
507	20240531	102700	23546325	4070	4070	4070	4070	1
508	20240531	102600	23542255	4070	4070	4070	4070	153
509	20240531	102500	22919545	4070	4070	4070	4070	12
510	20240531	102400	22870705	4070	4070	4070	4070	0
511	20240531	102300	22870705	4070	4070	4070	4070	12
512	20240531	102200	22821865	4070	4070	4070	4065	103
513	20240531	102100	22403005	4070	4070	4070	4070	0
514	20240531	102000	22403005	4070	4065	4070	4065	59
515	20240531	101900	22162910	4070	4070	4070	4070	2
516	20240531	101800	22154770	4070	4070	4070	4070	12
517	20240531	101700	22105930	4070	4070	4070	4070	68
518	20240531	101600	21829170	4070	4070	4070	4070	1
519	20240531	101500	21825100	4070	4070	4070	4070	13
520	20240531	101400	21772190	4075	4075	4075	4075	12
521	20240531	101300	21723290	4070	4060	4070	4060	126
522	20240531	101200	21211550	4070	4070	4070	4070	12
523	20240531	101100	21162710	4070	4070	4070	4070	0
524	20240531	101000	21162710	4070	4070	4070	4070	11
525	20240531	100900	21117940	4075	4075	4075	4075	12
526	20240531	100800	21069040	4075	4075	4075	4075	0
527	20240531	100700	21069040	4075	4070	4075	4070	52
528	20240531	100600	20857340	4070	4070	4075	4070	275
529	20240531	100500	19738075	4070	4070	4070	4070	0
530	20240531	100400	19738075	4070	4070	4070	4070	14
531	20240531	100300	19681095	4070	4070	4070	4070	0
532	20240531	100200	19681095	4070	4070	4070	4070	11
533	20240531	100100	19636325	4070	4070	4070	4070	12
534	20240531	100000	19587485	4070	4070	4070	4070	0
535	20240531	095900	19587485	4070	4070	4070	4070	12
536	20240531	095800	19538645	4070	4070	4070	4070	9
537	20240531	095700	19502015	4070	4070	4070	4070	12
538	20240531	095600	19453175	4070	4070	4070	4070	12
539	20240531	095500	19404335	4070	4070	4070	4070	0
540	20240531	095400	19404335	4070	4070	4070	4070	12
541	20240531	095300	19355495	4070	4070	4070	4070	12
542	20240531	095200	19306655	4070	4070	4070	4070	1
543	20240531	095100	19302585	4065	4050	4065	4050	382
544	20240531	095000	17755305	4070	4070	4070	4070	0
545	20240531	094900	17755305	4070	4070	4070	4070	12
546	20240531	094800	17706465	4070	4070	4070	4070	12
547	20240531	094700	17657625	4065	4065	4065	4065	49
548	20240531	094600	17458440	4065	4065	4065	4065	12
549	20240531	094500	17409660	4050	4070	4070	4050	372
550	20240531	094400	15902820	4050	4070	4070	4050	16
551	20240531	094300	15838000	4070	4070	4070	4070	12
552	20240531	094200	15789160	4070	4070	4070	4070	0
553	20240531	094100	15789160	4070	4070	4070	4070	12
554	20240531	094000	15740320	4070	4070	4070	4070	13
555	20240531	093900	15687410	4070	4065	4070	4055	184
556	20240531	093800	14940475	4070	4070	4070	4070	12
557	20240531	093700	14891635	4070	4070	4070	4070	12
558	20240531	093600	14842795	4070	4070	4070	4070	0
559	20240531	093500	14842795	4070	4070	4070	4070	56
560	20240531	093400	14614875	4070	4070	4070	4070	7
561	20240531	093300	14586385	4070	4070	4070	4070	12
562	20240531	093200	14537545	4070	4070	4070	4070	12
563	20240531	093100	14488705	4070	4070	4070	4070	0
564	20240531	093000	14488705	4070	4070	4070	4070	12
565	20240531	092900	14439865	4070	4070	4070	4070	24
566	20240531	092800	14342185	4070	4070	4070	4070	0
567	20240531	092700	14342185	4070	4065	4070	4060	150
568	20240531	092600	13732475	4065	4065	4065	4065	0
569	20240531	092500	13732475	4065	4065	4065	4065	11
570	20240531	092400	13687760	4065	4065	4065	4065	12
571	20240531	092300	13638980	4055	4050	4055	4050	2
572	20240531	092200	13630875	4065	4050	4065	4050	102
573	20240531	092100	13217595	4065	4065	4065	4065	0
574	20240531	092000	13217595	4065	4055	4065	4050	112
575	20240531	091900	12763810	4050	4070	4070	4050	112
576	20240531	091800	12309970	4050	4050	4050	4050	200
577	20240531	091700	11499970	4070	4050	4070	4050	72
578	20240531	091600	11208110	4050	4065	4070	4050	82
579	20240531	091500	10875430	4070	4070	4070	4070	400
580	20240531	091400	9247430	4070	4070	4070	4070	12
581	20240531	091300	9198590	4075	4070	4075	4070	80
582	20240531	091200	8872970	4070	4065	4070	4065	532
583	20240531	091100	6710330	4070	4070	4070	4070	12
584	20240531	091000	6661490	4080	4080	4080	4080	0
585	20240531	090900	6661490	4080	4080	4080	4080	12
586	20240531	090800	6612530	4080	4085	4085	4080	12
587	20240531	090700	6563515	4085	4085	4085	4085	0
588	20240531	090600	6563515	4085	4085	4085	4085	12
589	20240531	090500	6514495	4085	4085	4085	4085	0
590	20240531	090400	6514495	4085	4085	4085	4085	12
591	20240531	090300	6465475	4085	4085	4085	4085	12
592	20240531	090200	6416455	4085	4085	4085	4085	0
593	20240531	090100	6416455	4085	4085	4085	4085	12
594	20240531	090000	6367435	4040	3970	4040	3970	1596