KissMeData/016610/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	190300	194868390	4130	4130	4130	4130	2317
3	20240531	190200	194868390	4130	4130	4130	4130	0
4	20240531	190100	194868390	4130	4130	4130	4130	0
5	20240531	190000	194868390	4130	4130	4130	4130	0
6	20240531	185900	194868390	4130	4130	4130	4130	0
7	20240531	185800	194868390	4130	4130	4130	4130	0
8	20240531	185700	194868390	4130	4130	4130	4130	0
9	20240531	185600	194868390	4130	4130	4130	4130	0
10	20240531	185500	194868390	4130	4130	4130	4130	0
11	20240531	185400	194868390	4130	4130	4130	4130	0
12	20240531	185300	194868390	4130	4130	4130	4130	0
13	20240531	185200	194868390	4130	4130	4130	4130	0
14	20240531	185100	194868390	4130	4130	4130	4130	0
15	20240531	185000	194868390	4130	4130	4130	4130	0
16	20240531	184900	194868390	4130	4130	4130	4130	0
17	20240531	184800	194868390	4130	4130	4130	4130	0
18	20240531	184700	194868390	4130	4130	4130	4130	0
19	20240531	184600	194868390	4130	4130	4130	4130	0
20	20240531	184500	194868390	4130	4130	4130	4130	0
21	20240531	184400	194868390	4130	4130	4130	4130	0
22	20240531	184300	194868390	4130	4130	4130	4130	0
23	20240531	184200	194868390	4130	4130	4130	4130	0
24	20240531	184100	194868390	4130	4130	4130	4130	0
25	20240531	184000	194868390	4130	4130	4130	4130	0
26	20240531	183900	194868390	4130	4130	4130	4130	0
27	20240531	183800	194868390	4130	4130	4130	4130	0
28	20240531	183700	194868390	4130	4130	4130	4130	0
29	20240531	183600	194868390	4130	4130	4130	4130	0
30	20240531	183500	194868390	4130	4130	4130	4130	0
31	20240531	183400	194868390	4130	4130	4130	4130	0
32	20240531	183300	194868390	4130	4130	4130	4130	2317
33	20240531	183200	194868390	4130	4130	4130	4130	0
34	20240531	183100	194868390	4130	4130	4130	4130	0
35	20240531	183000	194868390	4130	4130	4130	4130	0
36	20240531	182900	194868390	4130	4130	4130	4130	0
37	20240531	182800	194868390	4130	4130	4130	4130	0
38	20240531	182700	194868390	4130	4130	4130	4130	0
39	20240531	182600	194868390	4130	4130	4130	4130	0
40	20240531	182500	194868390	4130	4130	4130	4130	0
41	20240531	182400	194868390	4130	4130	4130	4130	0
42	20240531	182300	194868390	4130	4130	4130	4130	0
43	20240531	182200	194868390	4130	4130	4130	4130	0
44	20240531	182100	194868390	4130	4130	4130	4130	0
45	20240531	182000	194868390	4130	4130	4130	4130	0
46	20240531	181900	194868390	4130	4130	4130	4130	0
47	20240531	181800	194868390	4130	4130	4130	4130	0
48	20240531	181700	194868390	4130	4130	4130	4130	0
49	20240531	181600	194868390	4130	4130	4130	4130	0
50	20240531	181500	194868390	4130	4130	4130	4130	0
51	20240531	181400	194868390	4130	4130	4130	4130	0
52	20240531	181300	194868390	4130	4130	4130	4130	0
53	20240531	181200	194868390	4130	4130	4130	4130	0
54	20240531	181100	194868390	4130	4130	4130	4130	0
55	20240531	181000	194868390	4130	4130	4130	4130	0
56	20240531	180900	194868390	4130	4130	4130	4130	0
57	20240531	180800	194868390	4130	4130	4130	4130	0
58	20240531	180700	194868390	4130	4130	4130	4130	0
59	20240531	180600	194868390	4130	4130	4130	4130	0
60	20240531	180500	194868390	4130	4130	4130	4130	0
61	20240531	180400	194868390	4130	4130	4130	4130	0
62	20240531	180300	194868390	4130	4130	4130	4130	2317
63	20240531	180200	194868390	4130	4130	4130	4130	0
64	20240531	180100	194868390	4130	4130	4130	4130	0
65	20240531	180000	194868390	4130	4130	4130	4130	0
66	20240531	175900	194868390	4130	4130	4130	4130	0
67	20240531	175800	194868390	4130	4130	4130	4130	0
68	20240531	175700	194868390	4130	4130	4130	4130	0
69	20240531	175600	194868390	4130	4130	4130	4130	0
70	20240531	175500	194868390	4130	4130	4130	4130	0
71	20240531	175400	194868390	4130	4130	4130	4130	0
72	20240531	175300	194868390	4130	4130	4130	4130	0
73	20240531	175200	194868390	4130	4130	4130	4130	0
74	20240531	175100	194868390	4130	4130	4130	4130	0
75	20240531	175000	194868390	4130	4130	4130	4130	0
76	20240531	174900	194868390	4130	4130	4130	4130	0
77	20240531	174800	194868390	4130	4130	4130	4130	0
78	20240531	174700	194868390	4130	4130	4130	4130	0
79	20240531	174600	194868390	4130	4130	4130	4130	0
80	20240531	174500	194868390	4130	4130	4130	4130	0
81	20240531	174400	194868390	4130	4130	4130	4130	0
82	20240531	174300	194868390	4130	4130	4130	4130	0
83	20240531	174200	194868390	4130	4130	4130	4130	0
84	20240531	174100	194868390	4130	4130	4130	4130	0
85	20240531	174000	194868390	4130	4130	4130	4130	0
86	20240531	173900	194868390	4130	4130	4130	4130	0
87	20240531	173800	194868390	4130	4130	4130	4130	0
88	20240531	173700	194868390	4130	4130	4130	4130	0
89	20240531	173600	194868390	4130	4130	4130	4130	0
90	20240531	173500	194868390	4130	4130	4130	4130	0
91	20240531	173400	194868390	4130	4130	4130	4130	0
92	20240531	173300	194868390	4130	4130	4130	4130	2317
93	20240531	173200	194868390	4130	4130	4130	4130	0
94	20240531	173100	194868390	4130	4130	4130	4130	0
95	20240531	173000	194868390	4130	4130	4130	4130	0
96	20240531	172900	194868390	4130	4130	4130	4130	0
97	20240531	172800	194868390	4130	4130	4130	4130	0
98	20240531	172700	194868390	4130	4130	4130	4130	0
99	20240531	172600	194868390	4130	4130	4130	4130	0
100	20240531	172500	194868390	4130	4130	4130	4130	0
101	20240531	172400	194868390	4130	4130	4130	4130	0
102	20240531	172300	194868390	4130	4130	4130	4130	0
103	20240531	172200	194868390	4130	4130	4130	4130	0
104	20240531	172100	194868390	4130	4130	4130	4130	0
105	20240531	172000	194868390	4130	4130	4130	4130	0
106	20240531	171900	194868390	4130	4130	4130	4130	0
107	20240531	171800	194868390	4130	4130	4130	4130	0
108	20240531	171700	194868390	4130	4130	4130	4130	0
109	20240531	171600	194868390	4130	4130	4130	4130	0
110	20240531	171500	194868390	4130	4130	4130	4130	0
111	20240531	171400	194868390	4130	4130	4130	4130	0
112	20240531	171300	194868390	4130	4130	4130	4130	0
113	20240531	171200	194868390	4130	4130	4130	4130	0
114	20240531	171100	194868390	4130	4130	4130	4130	0
115	20240531	171000	194868390	4130	4130	4130	4130	0
116	20240531	170900	194868390	4130	4130	4130	4130	0
117	20240531	170800	194868390	4130	4130	4130	4130	0
118	20240531	170700	194868390	4130	4130	4130	4130	0
119	20240531	170600	194868390	4130	4130	4130	4130	0
120	20240531	170500	194868390	4130	4130	4130	4130	0
121	20240531	170400	194868390	4130	4130	4130	4130	0
122	20240531	170300	194868390	4130	4130	4130	4130	2317
123	20240531	170200	194868390	4130	4130	4130	4130	0
124	20240531	170100	194868390	4130	4130	4130	4130	0
125	20240531	170000	194868390	4130	4130	4130	4130	0
126	20240531	165900	194868390	4130	4130	4130	4130	0
127	20240531	165800	194868390	4130	4130	4130	4130	0
128	20240531	165700	194868390	4130	4130	4130	4130	0
129	20240531	165600	194868390	4130	4130	4130	4130	0
130	20240531	165500	194868390	4130	4130	4130	4130	0
131	20240531	165400	194868390	4130	4130	4130	4130	0
132	20240531	165300	194868390	4130	4130	4130	4130	0
133	20240531	165200	194868390	4130	4130	4130	4130	0
134	20240531	165100	194868390	4130	4130	4130	4130	0
135	20240531	165000	194868390	4130	4130	4130	4130	0
136	20240531	164900	194868390	4130	4130	4130	4130	0
137	20240531	164800	194868390	4130	4130	4130	4130	0
138	20240531	164700	194868390	4130	4130	4130	4130	0
139	20240531	164600	194868390	4130	4130	4130	4130	0
140	20240531	164500	194868390	4130	4130	4130	4130	0
141	20240531	164400	194868390	4130	4130	4130	4130	0
142	20240531	164300	194868390	4130	4130	4130	4130	0
143	20240531	164200	194868390	4130	4130	4130	4130	0
144	20240531	164100	194868390	4130	4130	4130	4130	0
145	20240531	164000	194868390	4130	4130	4130	4130	0
146	20240531	163900	194868390	4130	4130	4130	4130	0
147	20240531	163800	194868390	4130	4130	4130	4130	0
148	20240531	163700	194868390	4130	4130	4130	4130	0
149	20240531	163600	194868390	4130	4130	4130	4130	0
150	20240531	163500	194868390	4130	4130	4130	4130	0
151	20240531	163400	194868390	4130	4130	4130	4130	0
152	20240531	163300	194868390	4130	4130	4130	4130	2317
153	20240531	163200	194868390	4130	4130	4130	4130	0
154	20240531	163100	194868390	4130	4130	4130	4130	0
155	20240531	163000	194868390	4130	4130	4130	4130	0
156	20240531	162900	194868390	4130	4130	4130	4130	0
157	20240531	162800	194868390	4130	4130	4130	4130	0
158	20240531	162700	194868390	4130	4130	4130	4130	0
159	20240531	162600	194868390	4130	4130	4130	4130	0
160	20240531	162500	194868390	4130	4130	4130	4130	0
161	20240531	162400	194868390	4130	4130	4130	4130	0
162	20240531	162300	194868390	4130	4130	4130	4130	0
163	20240531	162200	194868390	4130	4130	4130	4130	0
164	20240531	162100	194868390	4130	4130	4130	4130	0
165	20240531	162000	194868390	4130	4130	4130	4130	0
166	20240531	161900	194868390	4130	4130	4130	4130	0
167	20240531	161800	194868390	4130	4130	4130	4130	0
168	20240531	161700	194868390	4130	4130	4130	4130	0
169	20240531	161600	194868390	4130	4130	4130	4130	0
170	20240531	161500	194868390	4130	4130	4130	4130	0
171	20240531	161400	194868390	4130	4130	4130	4130	0
172	20240531	161300	194868390	4130	4130	4130	4130	0
173	20240531	161200	194868390	4130	4130	4130	4130	0
174	20240531	161100	194868390	4130	4130	4130	4130	0
175	20240531	161000	194868390	4130	4130	4130	4130	0
176	20240531	160900	194868390	4130	4130	4130	4130	0
177	20240531	160800	194868390	4130	4130	4130	4130	0
178	20240531	160700	194868390	4130	4130	4130	4130	0
179	20240531	160600	194868390	4130	4130	4130	4130	0
180	20240531	160500	194868390	4130	4130	4130	4130	0
181	20240531	160400	194868390	4130	4130	4130	4130	0
182	20240531	160300	194868390	4130	4130	4130	4130	2317
183	20240531	160200	194868390	4130	4130	4130	4130	0
184	20240531	160100	194868390	4130	4130	4130	4130	0
185	20240531	160000	194868390	4130	4130	4130	4130	0
186	20240531	155900	194868390	4130	4130	4130	4130	0
187	20240531	155800	194868390	4130	4130	4130	4130	0
188	20240531	155700	194868390	4130	4130	4130	4130	0
189	20240531	155600	194868390	4130	4130	4130	4130	0
190	20240531	155500	194868390	4130	4130	4130	4130	0
191	20240531	155400	194868390	4130	4130	4130	4130	0
192	20240531	155300	194868390	4130	4130	4130	4130	0
193	20240531	155200	194868390	4130	4130	4130	4130	0
194	20240531	155100	194868390	4130	4130	4130	4130	0
195	20240531	155000	194868390	4130	4130	4130	4130	0
196	20240531	154900	194868390	4130	4130	4130	4130	0
197	20240531	154800	194868390	4130	4130	4130	4130	0
198	20240531	154700	194868390	4130	4130	4130	4130	0
199	20240531	154600	194868390	4130	4130	4130	4130	0
200	20240531	154500	194868390	4130	4130	4130	4130	0
201	20240531	154400	194868390	4130	4130	4130	4130	0
202	20240531	154300	194868390	4130	4130	4130	4130	0
203	20240531	154200	194868390	4130	4130	4130	4130	0
204	20240531	154100	194868390	4130	4130	4130	4130	0
205	20240531	154000	194868390	4130	4130	4130	4130	0
206	20240531	153900	194868390	4130	4130	4130	4130	0
207	20240531	153800	194868390	4130	4130	4130	4130	0
208	20240531	153700	194868390	4130	4130	4130	4130	0
209	20240531	153600	194868390	4130	4130	4130	4130	0
210	20240531	153500	194868390	4130	4130	4130	4130	0
211	20240531	153400	194868390	4130	4130	4130	4130	0
212	20240531	153300	194868390	4130	4130	4130	4130	2317
213	20240531	153200	194868390	4130	4130	4130	4130	0
214	20240531	153100	194868390	4130	4130	4130	4130	0
215	20240531	153000	194868390	4130	4130	4130	4130	2317
216	20240531	152900	185299180	4145	4145	4145	4145	0
217	20240531	152800	185299180	4145	4145	4145	4145	0
218	20240531	152700	185299180	4145	4145	4145	4145	0
219	20240531	152600	185299180	4145	4145	4145	4145	0
220	20240531	152500	185299180	4145	4145	4145	4145	0
221	20240531	152400	185299180	4145	4145	4145	4145	0
222	20240531	152300	185299180	4145	4145	4145	4145	0
223	20240531	152200	185299180	4145	4145	4145	4145	0
224	20240531	152100	185299180	4145	4145	4145	4145	0
225	20240531	152000	185299180	4145	4145	4145	4145	0
226	20240531	151900	185299180	4145	4140	4145	4130	625
227	20240531	151800	182712025	4140	4140	4140	4140	0
228	20240531	151700	182712025	4140	4140	4140	4140	1
229	20240531	151600	182707885	4130	4130	4130	4130	5
230	20240531	151500	182687235	4130	4130	4130	4130	0
231	20240531	151400	182687235	4130	4140	4140	4130	300
232	20240531	151300	181447750	4140	4140	4140	4140	0
233	20240531	151200	181447750	4140	4140	4140	4140	0
234	20240531	151100	181447750	4140	4140	4140	4140	0
235	20240531	151000	181447750	4140	4140	4140	4140	0
236	20240531	150900	181447750	4140	4140	4140	4140	179
237	20240531	150800	180706690	4135	4135	4135	4135	0
238	20240531	150700	180706690	4135	4135	4135	4135	0
239	20240531	150600	180706690	4135	4135	4135	4135	0
240	20240531	150500	180706690	4135	4135	4140	4130	1464
241	20240531	150400	174649170	4135	4135	4135	4135	0
242	20240531	150300	174649170	4135	4135	4135	4135	0
243	20240531	150200	174649170	4135	4135	4135	4135	0
244	20240531	150100	174649170	4135	4135	4135	4135	1
245	20240531	150000	174645035	4135	4135	4135	4135	0
246	20240531	145900	174645035	4135	4135	4135	4135	0
247	20240531	145800	174645035	4135	4135	4135	4135	0
248	20240531	145700	174645035	4135	4135	4135	4135	0
249	20240531	145600	174645035	4135	4135	4135	4135	4
250	20240531	145500	174628495	4135	4135	4135	4135	0
251	20240531	145400	174628495	4135	4135	4135	4135	30
252	20240531	145300	174504445	4135	4135	4135	4135	0
253	20240531	145200	174504445	4135	4135	4135	4135	15
254	20240531	145100	174442420	4135	4135	4135	4135	0
255	20240531	145000	174442420	4135	4150	4155	4130	1877
256	20240531	144900	166665295	4150	4150	4150	4150	0
257	20240531	144800	166665295	4150	4150	4150	4150	0
258	20240531	144700	166665295	4150	4150	4150	4150	3
259	20240531	144600	166652845	4150	4150	4150	4150	0
260	20240531	144500	166652845	4150	4150	4150	4150	24
261	20240531	144400	166553245	4150	4150	4150	4150	100
262	20240531	144300	166138245	4155	4155	4155	4155	105
263	20240531	144200	165701970	4155	4155	4155	4155	0
264	20240531	144100	165701970	4155	4155	4155	4155	0
265	20240531	144000	165701970	4155	4155	4155	4155	0
266	20240531	143900	165701970	4155	4155	4155	4155	26
267	20240531	143800	165593940	4155	4155	4155	4155	0
268	20240531	143700	165593940	4155	4155	4155	4155	742
269	20240531	143600	162510930	4155	4155	4155	4155	0
270	20240531	143500	162510930	4155	4155	4155	4155	0
271	20240531	143400	162510930	4155	4155	4155	4155	0
272	20240531	143300	162510930	4155	4155	4155	4155	0
273	20240531	143200	162510930	4155	4155	4155	4155	0
274	20240531	143100	162510930	4155	4155	4155	4155	0
275	20240531	143000	162510930	4155	4155	4155	4155	208
276	20240531	142900	161646690	4150	4150	4150	4150	0
277	20240531	142800	161646690	4150	4150	4150	4150	0
278	20240531	142700	161646690	4150	4150	4150	4150	0
279	20240531	142600	161646690	4150	4150	4150	4150	0
280	20240531	142500	161646690	4150	4150	4150	4150	0
281	20240531	142400	161646690	4150	4150	4150	4150	0
282	20240531	142300	161646690	4150	4150	4150	4150	49
283	20240531	142200	161443340	4160	4160	4160	4160	0
284	20240531	142100	161443340	4160	4160	4160	4160	0
285	20240531	142000	161443340	4160	4160	4160	4160	0
286	20240531	141900	161443340	4160	4160	4160	4160	239
287	20240531	141800	160449100	4155	4155	4155	4155	0
288	20240531	141700	160449100	4155	4155	4155	4155	58
289	20240531	141600	160208110	4155	4155	4155	4155	18
290	20240531	141500	160133320	4150	4150	4150	4150	641
291	20240531	141400	157473170	4140	4140	4145	4140	2064
292	20240531	141300	148921495	4135	4135	4135	4135	0
293	20240531	141200	148921495	4135	4135	4135	4135	0
294	20240531	141100	148921495	4135	4135	4135	4135	0
295	20240531	141000	148921495	4135	4135	4135	4135	3
296	20240531	140900	148909090	4140	4140	4140	4140	0
297	20240531	140800	148909090	4140	4140	4140	4140	0
298	20240531	140700	148909090	4140	4140	4140	4140	0
299	20240531	140600	148909090	4140	4140	4140	4140	0
300	20240531	140500	148909090	4140	4140	4140	4140	0
301	20240531	140400	148909090	4140	4140	4140	4140	0
302	20240531	140300	148909090	4140	4140	4140	4140	0
303	20240531	140200	148909090	4140	4140	4140	4140	0
304	20240531	140100	148909090	4140	4140	4140	4140	0
305	20240531	140000	148909090	4140	4140	4140	4140	0
306	20240531	135900	148909090	4140	4140	4140	4140	0
307	20240531	135800	148909090	4140	4140	4140	4140	0
308	20240531	135700	148909090	4140	4140	4140	4140	0
309	20240531	135600	148909090	4140	4140	4140	4140	5
310	20240531	135500	148888390	4140	4140	4140	4140	0
311	20240531	135400	148888390	4140	4140	4140	4140	0
312	20240531	135300	148888390	4140	4140	4140	4140	0
313	20240531	135200	148888390	4140	4140	4140	4140	0
314	20240531	135100	148888390	4140	4140	4140	4140	0
315	20240531	135000	148888390	4140	4140	4140	4140	5
316	20240531	134900	148867690	4125	4125	4125	4125	0
317	20240531	134800	148867690	4125	4125	4125	4125	0
318	20240531	134700	148867690	4125	4125	4125	4125	0
319	20240531	134600	148867690	4125	4125	4125	4125	0
320	20240531	134500	148867690	4125	4125	4125	4125	0
321	20240531	134400	148867690	4125	4135	4135	4125	600
322	20240531	134300	146391840	4135	4135	4135	4135	0
323	20240531	134200	146391840	4135	4135	4135	4135	0
324	20240531	134100	146391840	4135	4135	4135	4135	0
325	20240531	134000	146391840	4135	4135	4135	4135	35
326	20240531	133900	146247115	4130	4130	4130	4130	0
327	20240531	133800	146247115	4130	4130	4130	4130	0
328	20240531	133700	146247115	4130	4130	4130	4130	0
329	20240531	133600	146247115	4130	4130	4130	4130	833
330	20240531	133500	142806825	4125	4130	4130	4125	3000
331	20240531	133400	130428285	4145	4140	4145	4140	50
332	20240531	133300	130221240	4135	4135	4135	4135	0
333	20240531	133200	130221240	4135	4135	4135	4135	0
334	20240531	133100	130221240	4135	4135	4135	4135	0
335	20240531	133000	130221240	4135	4135	4135	4135	95
336	20240531	132900	129828415	4130	4125	4130	4125	1149
337	20240531	132800	125085470	4135	4145	4145	4120	4467
338	20240531	132700	106625665	4145	4145	4145	4145	0
339	20240531	132600	106625665	4145	4145	4145	4145	165
340	20240531	132500	105941740	4145	4145	4145	4145	10
341	20240531	132400	105900290	4150	4150	4150	4150	0
342	20240531	132300	105900290	4150	4150	4150	4150	3
343	20240531	132200	105887840	4145	4145	4145	4145	0
344	20240531	132100	105887840	4145	4145	4145	4145	0
345	20240531	132000	105887840	4145	4145	4145	4145	0
346	20240531	131900	105887840	4145	4145	4145	4145	0
347	20240531	131800	105887840	4145	4145	4145	4145	0
348	20240531	131700	105887840	4145	4145	4145	4145	583
349	20240531	131600	103471305	4145	4145	4145	4145	0
350	20240531	131500	103471305	4145	4145	4145	4145	0
351	20240531	131400	103471305	4145	4145	4145	4145	0
352	20240531	131300	103471305	4145	4145	4145	4145	0
353	20240531	131200	103471305	4145	4145	4145	4145	3
354	20240531	131100	103458870	4145	4145	4145	4145	0
355	20240531	131000	103458870	4145	4145	4145	4145	0
356	20240531	130900	103458870	4145	4145	4145	4145	0
357	20240531	130800	103458870	4145	4145	4145	4145	0
358	20240531	130700	103458870	4145	4145	4145	4145	0
359	20240531	130600	103458870	4145	4145	4145	4145	0
360	20240531	130500	103458870	4145	4145	4145	4145	0
361	20240531	130400	103458870	4145	4145	4145	4145	1
362	20240531	130300	103454725	4135	4135	4135	4135	0
363	20240531	130200	103454725	4135	4135	4135	4135	200
364	20240531	130100	102627725	4140	4140	4140	4140	30
365	20240531	130000	102503525	4140	4135	4140	4130	2227
366	20240531	125900	93293465	4120	4160	4160	4120	14000
367	20240531	125800	35423930	4160	4160	4160	4160	0
368	20240531	125700	35423930	4160	4160	4160	4160	0
369	20240531	125600	35423930	4160	4160	4160	4160	0
370	20240531	125500	35423930	4160	4160	4160	4160	0
371	20240531	125400	35423930	4160	4160	4160	4160	0
372	20240531	125300	35423930	4160	4160	4160	4160	0
373	20240531	125200	35423930	4160	4160	4160	4160	0
374	20240531	125100	35423930	4160	4160	4160	4160	0
375	20240531	125000	35423930	4160	4160	4160	4160	0
376	20240531	124900	35423930	4160	4160	4160	4160	0
377	20240531	124800	35423930	4160	4160	4160	4160	123
378	20240531	124700	34912250	4165	4165	4165	4165	0
379	20240531	124600	34912250	4165	4165	4165	4165	0
380	20240531	124500	34912250	4165	4165	4165	4165	0
381	20240531	124400	34912250	4165	4165	4165	4165	0
382	20240531	124300	34912250	4165	4165	4165	4165	0
383	20240531	124200	34912250	4165	4165	4165	4165	0
384	20240531	124100	34912250	4165	4165	4165	4165	0
385	20240531	124000	34912250	4165	4165	4165	4165	0
386	20240531	123900	34912250	4165	4165	4165	4165	0
387	20240531	123800	34912250	4165	4165	4165	4165	0
388	20240531	123700	34912250	4165	4165	4165	4165	1
389	20240531	123600	34908085	4160	4160	4160	4160	0
390	20240531	123500	34908085	4160	4160	4160	4160	0
391	20240531	123400	34908085	4160	4160	4160	4160	0
392	20240531	123300	34908085	4160	4160	4160	4160	0
393	20240531	123200	34908085	4160	4160	4160	4160	0
394	20240531	123100	34908085	4160	4170	4170	4155	2006
395	20240531	123000	26562120	4165	4165	4165	4165	1
396	20240531	122900	26557955	4175	4175	4175	4175	0
397	20240531	122800	26557955	4175	4175	4175	4175	0
398	20240531	122700	26557955	4175	4175	4175	4175	0
399	20240531	122600	26557955	4175	4175	4175	4175	0
400	20240531	122500	26557955	4175	4175	4175	4175	0
401	20240531	122400	26557955	4175	4175	4175	4175	0
402	20240531	122300	26557955	4175	4175	4175	4175	0
403	20240531	122200	26557955	4175	4175	4175	4175	0
404	20240531	122100	26557955	4175	4175	4175	4175	0
405	20240531	122000	26557955	4175	4175	4175	4175	0
406	20240531	121900	26557955	4175	4175	4175	4175	19
407	20240531	121800	26478630	4170	4170	4170	4170	0
408	20240531	121700	26478630	4170	4170	4170	4170	0
409	20240531	121600	26478630	4170	4170	4170	4170	0
410	20240531	121500	26478630	4170	4170	4170	4170	0
411	20240531	121400	26478630	4170	4175	4175	4170	140
412	20240531	121300	25894815	4180	4180	4180	4180	0
413	20240531	121200	25894815	4180	4180	4180	4180	0
414	20240531	121100	25894815	4180	4180	4180	4180	0
415	20240531	121000	25894815	4180	4180	4180	4180	0
416	20240531	120900	25894815	4180	4180	4180	4180	0
417	20240531	120800	25894815	4180	4180	4180	4180	0
418	20240531	120700	25894815	4180	4180	4180	4180	1
419	20240531	120600	25890635	4180	4180	4180	4180	0
420	20240531	120500	25890635	4180	4180	4180	4180	0
421	20240531	120400	25890635	4180	4180	4180	4180	0
422	20240531	120300	25890635	4180	4180	4180	4180	0
423	20240531	120200	25890635	4180	4180	4180	4180	1
424	20240531	120100	25886455	4170	4170	4170	4170	0
425	20240531	120000	25886455	4170	4170	4170	4170	0
426	20240531	115900	25886455	4170	4170	4170	4170	0
427	20240531	115800	25886455	4170	4170	4170	4170	0
428	20240531	115700	25886455	4170	4170	4170	4170	0
429	20240531	115600	25886455	4170	4170	4170	4170	0
430	20240531	115500	25886455	4170	4175	4175	4170	118
431	20240531	115400	25394355	4175	4175	4175	4175	0
432	20240531	115300	25394355	4175	4175	4175	4175	0
433	20240531	115200	25394355	4175	4175	4175	4175	0
434	20240531	115100	25394355	4175	4175	4175	4175	0
435	20240531	115000	25394355	4175	4175	4175	4175	0
436	20240531	114900	25394355	4175	4175	4175	4175	0
437	20240531	114800	25394355	4175	4175	4175	4175	0
438	20240531	114700	25394355	4175	4175	4175	4175	0
439	20240531	114600	25394355	4175	4175	4175	4175	0
440	20240531	114500	25394355	4175	4175	4175	4175	0
441	20240531	114400	25394355	4175	4175	4175	4175	0
442	20240531	114300	25394355	4175	4175	4175	4175	0
443	20240531	114200	25394355	4175	4175	4175	4175	0
444	20240531	114100	25394355	4175	4175	4175	4175	0
445	20240531	114000	25394355	4175	4175	4175	4175	0
446	20240531	113900	25394355	4175	4175	4175	4175	0
447	20240531	113800	25394355	4175	4175	4175	4175	0
448	20240531	113700	25394355	4175	4175	4175	4175	10
449	20240531	113600	25352605	4175	4175	4175	4175	0
450	20240531	113500	25352605	4175	4175	4175	4175	32
451	20240531	113400	25219005	4175	4175	4175	4175	191
452	20240531	113300	24421580	4175	4175	4175	4175	0
453	20240531	113200	24421580	4175	4175	4175	4175	0
454	20240531	113100	24421580	4175	4175	4175	4175	0
455	20240531	113000	24421580	4175	4175	4175	4175	0
456	20240531	112900	24421580	4175	4175	4175	4175	0
457	20240531	112800	24421580	4175	4175	4175	4175	0
458	20240531	112700	24421580	4175	4175	4175	4175	0
459	20240531	112600	24421580	4175	4175	4175	4175	0
460	20240531	112500	24421580	4175	4175	4175	4175	0
461	20240531	112400	24421580	4175	4175	4175	4175	0
462	20240531	112300	24421580	4175	4175	4175	4175	0
463	20240531	112200	24421580	4175	4175	4175	4175	0
464	20240531	112100	24421580	4175	4175	4175	4175	0
465	20240531	112000	24421580	4175	4175	4175	4175	3
466	20240531	111900	24409055	4175	4175	4175	4175	0
467	20240531	111800	24409055	4175	4175	4175	4175	0
468	20240531	111700	24409055	4175	4175	4175	4175	1
469	20240531	111600	24404880	4175	4175	4175	4175	1
470	20240531	111500	24400705	4175	4175	4175	4175	0
471	20240531	111400	24400705	4175	4175	4175	4175	0
472	20240531	111300	24400705	4175	4175	4175	4175	0
473	20240531	111200	24400705	4175	4175	4175	4175	0
474	20240531	111100	24400705	4175	4175	4175	4175	0
475	20240531	111000	24400705	4175	4175	4175	4175	0
476	20240531	110900	24400705	4175	4175	4175	4175	0
477	20240531	110800	24400705	4175	4175	4175	4175	0
478	20240531	110700	24400705	4175	4175	4175	4175	0
479	20240531	110600	24400705	4175	4175	4175	4175	0
480	20240531	110500	24400705	4175	4175	4175	4175	0
481	20240531	110400	24400705	4175	4175	4175	4175	3
482	20240531	110300	24388180	4175	4175	4175	4175	2
483	20240531	110200	24379830	4175	4175	4175	4175	0
484	20240531	110100	24379830	4175	4175	4175	4175	1
485	20240531	110000	24375655	4175	4175	4175	4175	0
486	20240531	105900	24375655	4175	4175	4175	4175	0
487	20240531	105800	24375655	4175	4175	4175	4175	0
488	20240531	105700	24375655	4175	4175	4175	4175	0
489	20240531	105600	24375655	4175	4175	4175	4175	0
490	20240531	105500	24375655	4175	4175	4175	4175	3
491	20240531	105400	24363130	4175	4175	4175	4175	0
492	20240531	105300	24363130	4175	4175	4175	4175	0
493	20240531	105200	24363130	4175	4175	4175	4175	0
494	20240531	105100	24363130	4175	4175	4175	4175	0
495	20240531	105000	24363130	4175	4175	4175	4175	0
496	20240531	104900	24363130	4175	4175	4175	4175	0
497	20240531	104800	24363130	4175	4175	4175	4175	0
498	20240531	104700	24363130	4175	4175	4175	4175	0
499	20240531	104600	24363130	4175	4175	4175	4175	0
500	20240531	104500	24363130	4175	4175	4175	4175	0
501	20240531	104400	24363130	4175	4175	4175	4175	0
502	20240531	104300	24363130	4175	4175	4175	4175	0
503	20240531	104200	24363130	4175	4170	4175	4170	10
504	20240531	104100	24321390	4170	4170	4170	4170	300
505	20240531	104000	23070390	4180	4180	4180	4180	0
506	20240531	103900	23070390	4180	4180	4180	4180	0
507	20240531	103800	23070390	4180	4180	4180	4180	0
508	20240531	103700	23070390	4180	4180	4180	4180	0
509	20240531	103600	23070390	4180	4180	4180	4180	10
510	20240531	103500	23028590	4175	4180	4180	4175	544
511	20240531	103400	20757205	4185	4185	4185	4185	0
512	20240531	103300	20757205	4185	4185	4185	4185	4
513	20240531	103200	20740465	4180	4180	4180	4180	0
514	20240531	103100	20740465	4180	4180	4180	4180	0
515	20240531	103000	20740465	4180	4180	4180	4180	0
516	20240531	102900	20740465	4180	4180	4180	4180	0
517	20240531	102800	20740465	4180	4180	4180	4180	500
518	20240531	102700	18650465	4180	4180	4180	4180	0
519	20240531	102600	18650465	4180	4180	4180	4180	0
520	20240531	102500	18650465	4180	4180	4180	4180	0
521	20240531	102400	18650465	4180	4180	4180	4180	3
522	20240531	102300	18637925	4180	4180	4180	4180	0
523	20240531	102200	18637925	4180	4180	4180	4180	0
524	20240531	102100	18637925	4180	4180	4180	4180	0
525	20240531	102000	18637925	4180	4180	4180	4180	0
526	20240531	101900	18637925	4180	4180	4180	4180	0
527	20240531	101800	18637925	4180	4180	4180	4180	0
528	20240531	101700	18637925	4180	4180	4180	4180	0
529	20240531	101600	18637925	4180	4180	4180	4180	500
530	20240531	101500	16547925	4180	4180	4180	4180	1
531	20240531	101400	16543745	4180	4180	4180	4180	0
532	20240531	101300	16543745	4180	4180	4180	4180	0
533	20240531	101200	16543745	4180	4180	4180	4180	0
534	20240531	101100	16543745	4180	4180	4180	4180	0
535	20240531	101000	16543745	4180	4180	4180	4180	0
536	20240531	100900	16543745	4180	4180	4180	4180	0
537	20240531	100800	16543745	4180	4180	4180	4180	0
538	20240531	100700	16543745	4180	4180	4180	4180	0
539	20240531	100600	16543745	4180	4180	4180	4180	10
540	20240531	100500	16501945	4180	4180	4180	4180	0
541	20240531	100400	16501945	4180	4180	4180	4180	0
542	20240531	100300	16501945	4180	4180	4180	4180	0
543	20240531	100200	16501945	4180	4180	4180	4180	1
544	20240531	100100	16497765	4175	4175	4175	4175	0
545	20240531	100000	16497765	4175	4175	4175	4175	20
546	20240531	095900	16414265	4175	4175	4175	4175	0
547	20240531	095800	16414265	4175	4175	4175	4175	0
548	20240531	095700	16414265	4175	4175	4175	4175	72
549	20240531	095600	16113665	4175	4175	4175	4175	0
550	20240531	095500	16113665	4175	4175	4175	4175	3
551	20240531	095400	16101140	4175	4175	4175	4175	0
552	20240531	095300	16101140	4175	4175	4175	4175	0
553	20240531	095200	16101140	4175	4175	4175	4175	26
554	20240531	095100	15992590	4175	4175	4175	4175	0
555	20240531	095000	15992590	4175	4175	4175	4175	0
556	20240531	094900	15992590	4175	4175	4175	4175	0
557	20240531	094800	15992590	4175	4175	4175	4175	0
558	20240531	094700	15992590	4175	4175	4175	4175	1
559	20240531	094600	15988415	4175	4175	4175	4175	0
560	20240531	094500	15988415	4175	4175	4175	4175	7
561	20240531	094400	15959190	4175	4175	4175	4175	0
562	20240531	094300	15959190	4175	4160	4175	4160	3
563	20240531	094200	15946680	4165	4165	4165	4165	0
564	20240531	094100	15946680	4165	4165	4165	4165	0
565	20240531	094000	15946680	4165	4165	4165	4165	2
566	20240531	093900	15938350	4165	4165	4165	4165	1
567	20240531	093800	15934185	4150	4150	4150	4150	0
568	20240531	093700	15934185	4150	4145	4150	4145	771
569	20240531	093600	12736950	4145	4145	4145	4145	0
570	20240531	093500	12736950	4145	4145	4145	4145	0
571	20240531	093400	12736950	4145	4145	4145	4145	0
572	20240531	093300	12736950	4145	4145	4145	4145	0
573	20240531	093200	12736950	4145	4145	4145	4145	508
574	20240531	093100	10631290	4145	4145	4150	4145	685
575	20240531	093000	7791185	4145	4145	4145	4145	0
576	20240531	092900	7791185	4145	4145	4145	4145	0
577	20240531	092800	7791185	4145	4145	4145	4145	0
578	20240531	092700	7791185	4145	4145	4145	4145	1
579	20240531	092600	7787040	4140	4140	4140	4140	10
580	20240531	092500	7745640	4145	4145	4145	4145	647
581	20240531	092400	5063825	4145	4145	4145	4145	0
582	20240531	092300	5063825	4145	4145	4145	4145	20
583	20240531	092200	4980925	4145	4150	4150	4135	26
584	20240531	092100	4873075	4150	4150	4150	4150	0
585	20240531	092000	4873075	4150	4160	4160	4150	8
586	20240531	091900	4839865	4160	4160	4160	4160	0
587	20240531	091800	4839865	4160	4170	4170	4160	525
588	20240531	091700	2655770	4175	4175	4175	4175	2
589	20240531	091600	2647420	4195	4195	4195	4195	0
590	20240531	091500	2647420	4195	4195	4195	4195	0
591	20240531	091400	2647420	4195	4195	4195	4195	0
592	20240531	091300	2647420	4195	4195	4195	4195	0
593	20240531	091200	2647420	4195	4195	4195	4195	0
594	20240531	091100	2647420	4195	4195	4195	4195	0
595	20240531	091000	2647420	4195	4195	4195	4195	0
596	20240531	090900	2647420	4195	4195	4195	4195	0
597	20240531	090800	2647420	4195	4195	4195	4195	100
598	20240531	090700	2227920	4195	4195	4195	4195	0
599	20240531	090600	2227920	4195	4195	4195	4195	0
600	20240531	090500	2227920	4195	4180	4195	4180	12
601	20240531	090400	2177685	4180	4165	4180	4165	17
602	20240531	090300	2106675	4165	4165	4165	4165	3
603	20240531	090200	2094180	4180	4180	4180	4180	0
604	20240531	090100	2094180	4180	4180	4180	4180	0
605	20240531	090000	2094180	4180	4180	4180	4180	501