KissMeData/053160/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193600	98468440	9820	9820	9820	9820	456
3	20240531	193500	98468440	9820	9820	9820	9820	0
4	20240531	193400	98468440	9820	9820	9820	9820	0
5	20240531	193300	98468440	9820	9820	9820	9820	0
6	20240531	193200	98468440	9820	9820	9820	9820	0
7	20240531	193100	98468440	9820	9820	9820	9820	0
8	20240531	193000	98468440	9820	9820	9820	9820	0
9	20240531	192900	98468440	9820	9820	9820	9820	0
10	20240531	192800	98468440	9820	9820	9820	9820	0
11	20240531	192700	98468440	9820	9820	9820	9820	0
12	20240531	192600	98468440	9820	9820	9820	9820	0
13	20240531	192500	98468440	9820	9820	9820	9820	0
14	20240531	192400	98468440	9820	9820	9820	9820	0
15	20240531	192300	98468440	9820	9820	9820	9820	0
16	20240531	192200	98468440	9820	9820	9820	9820	0
17	20240531	192100	98468440	9820	9820	9820	9820	0
18	20240531	192000	98468440	9820	9820	9820	9820	0
19	20240531	191900	98468440	9820	9820	9820	9820	0
20	20240531	191800	98468440	9820	9820	9820	9820	0
21	20240531	191700	98468440	9820	9820	9820	9820	0
22	20240531	191600	98468440	9820	9820	9820	9820	0
23	20240531	191500	98468440	9820	9820	9820	9820	0
24	20240531	191400	98468440	9820	9820	9820	9820	0
25	20240531	191300	98468440	9820	9820	9820	9820	0
26	20240531	191200	98468440	9820	9820	9820	9820	0
27	20240531	191100	98468440	9820	9820	9820	9820	0
28	20240531	191000	98468440	9820	9820	9820	9820	0
29	20240531	190900	98468440	9820	9820	9820	9820	0
30	20240531	190800	98468440	9820	9820	9820	9820	0
31	20240531	190700	98468440	9820	9820	9820	9820	0
32	20240531	190600	98468440	9820	9820	9820	9820	456
33	20240531	190500	98468440	9820	9820	9820	9820	0
34	20240531	190400	98468440	9820	9820	9820	9820	0
35	20240531	190300	98468440	9820	9820	9820	9820	0
36	20240531	190200	98468440	9820	9820	9820	9820	0
37	20240531	190100	98468440	9820	9820	9820	9820	0
38	20240531	190000	98468440	9820	9820	9820	9820	0
39	20240531	185900	98468440	9820	9820	9820	9820	0
40	20240531	185800	98468440	9820	9820	9820	9820	0
41	20240531	185700	98468440	9820	9820	9820	9820	0
42	20240531	185600	98468440	9820	9820	9820	9820	0
43	20240531	185500	98468440	9820	9820	9820	9820	0
44	20240531	185400	98468440	9820	9820	9820	9820	0
45	20240531	185300	98468440	9820	9820	9820	9820	0
46	20240531	185200	98468440	9820	9820	9820	9820	0
47	20240531	185100	98468440	9820	9820	9820	9820	0
48	20240531	185000	98468440	9820	9820	9820	9820	0
49	20240531	184900	98468440	9820	9820	9820	9820	0
50	20240531	184800	98468440	9820	9820	9820	9820	0
51	20240531	184700	98468440	9820	9820	9820	9820	0
52	20240531	184600	98468440	9820	9820	9820	9820	0
53	20240531	184500	98468440	9820	9820	9820	9820	0
54	20240531	184400	98468440	9820	9820	9820	9820	0
55	20240531	184300	98468440	9820	9820	9820	9820	0
56	20240531	184200	98468440	9820	9820	9820	9820	0
57	20240531	184100	98468440	9820	9820	9820	9820	0
58	20240531	184000	98468440	9820	9820	9820	9820	0
59	20240531	183900	98468440	9820	9820	9820	9820	0
60	20240531	183800	98468440	9820	9820	9820	9820	0
61	20240531	183700	98468440	9820	9820	9820	9820	0
62	20240531	183600	98468440	9820	9820	9820	9820	456
63	20240531	183500	98468440	9820	9820	9820	9820	0
64	20240531	183400	98468440	9820	9820	9820	9820	0
65	20240531	183300	98468440	9820	9820	9820	9820	0
66	20240531	183200	98468440	9820	9820	9820	9820	0
67	20240531	183100	98468440	9820	9820	9820	9820	0
68	20240531	183000	98468440	9820	9820	9820	9820	0
69	20240531	182900	98468440	9820	9820	9820	9820	0
70	20240531	182800	98468440	9820	9820	9820	9820	0
71	20240531	182700	98468440	9820	9820	9820	9820	0
72	20240531	182600	98468440	9820	9820	9820	9820	0
73	20240531	182500	98468440	9820	9820	9820	9820	0
74	20240531	182400	98468440	9820	9820	9820	9820	0
75	20240531	182300	98468440	9820	9820	9820	9820	0
76	20240531	182200	98468440	9820	9820	9820	9820	0
77	20240531	182100	98468440	9820	9820	9820	9820	0
78	20240531	182000	98468440	9820	9820	9820	9820	0
79	20240531	181900	98468440	9820	9820	9820	9820	0
80	20240531	181800	98468440	9820	9820	9820	9820	0
81	20240531	181700	98468440	9820	9820	9820	9820	0
82	20240531	181600	98468440	9820	9820	9820	9820	0
83	20240531	181500	98468440	9820	9820	9820	9820	0
84	20240531	181400	98468440	9820	9820	9820	9820	0
85	20240531	181300	98468440	9820	9820	9820	9820	0
86	20240531	181200	98468440	9820	9820	9820	9820	0
87	20240531	181100	98468440	9820	9820	9820	9820	0
88	20240531	181000	98468440	9820	9820	9820	9820	0
89	20240531	180900	98468440	9820	9820	9820	9820	0
90	20240531	180800	98468440	9820	9820	9820	9820	0
91	20240531	180700	98468440	9820	9820	9820	9820	0
92	20240531	180600	98468440	9820	9820	9820	9820	456
93	20240531	180500	98468440	9820	9820	9820	9820	0
94	20240531	180400	98468440	9820	9820	9820	9820	0
95	20240531	180300	98468440	9820	9820	9820	9820	0
96	20240531	180200	98468440	9820	9820	9820	9820	0
97	20240531	180100	98468440	9820	9820	9820	9820	0
98	20240531	180000	98468440	9820	9820	9820	9820	0
99	20240531	175900	98468440	9820	9820	9820	9820	0
100	20240531	175800	98468440	9820	9820	9820	9820	0
101	20240531	175700	98468440	9820	9820	9820	9820	0
102	20240531	175600	98468440	9820	9820	9820	9820	0
103	20240531	175500	98468440	9820	9820	9820	9820	0
104	20240531	175400	98468440	9820	9820	9820	9820	0
105	20240531	175300	98468440	9820	9820	9820	9820	0
106	20240531	175200	98468440	9820	9820	9820	9820	0
107	20240531	175100	98468440	9820	9820	9820	9820	0
108	20240531	175000	98468440	9820	9820	9820	9820	0
109	20240531	174900	98468440	9820	9820	9820	9820	0
110	20240531	174800	98468440	9820	9820	9820	9820	0
111	20240531	174700	98468440	9820	9820	9820	9820	0
112	20240531	174600	98468440	9820	9820	9820	9820	0
113	20240531	174500	98468440	9820	9820	9820	9820	0
114	20240531	174400	98468440	9820	9820	9820	9820	0
115	20240531	174300	98468440	9820	9820	9820	9820	0
116	20240531	174200	98468440	9820	9820	9820	9820	0
117	20240531	174100	98468440	9820	9820	9820	9820	0
118	20240531	174000	98468440	9820	9820	9820	9820	0
119	20240531	173900	98468440	9820	9820	9820	9820	0
120	20240531	173800	98468440	9820	9820	9820	9820	0
121	20240531	173700	98468440	9820	9820	9820	9820	0
122	20240531	173600	98468440	9820	9820	9820	9820	456
123	20240531	173500	98468440	9820	9820	9820	9820	0
124	20240531	173400	98468440	9820	9820	9820	9820	0
125	20240531	173300	98468440	9820	9820	9820	9820	0
126	20240531	173200	98468440	9820	9820	9820	9820	0
127	20240531	173100	98468440	9820	9820	9820	9820	0
128	20240531	173000	98468440	9820	9820	9820	9820	0
129	20240531	172900	98468440	9820	9820	9820	9820	0
130	20240531	172800	98468440	9820	9820	9820	9820	0
131	20240531	172700	98468440	9820	9820	9820	9820	0
132	20240531	172600	98468440	9820	9820	9820	9820	0
133	20240531	172500	98468440	9820	9820	9820	9820	0
134	20240531	172400	98468440	9820	9820	9820	9820	0
135	20240531	172300	98468440	9820	9820	9820	9820	0
136	20240531	172200	98468440	9820	9820	9820	9820	0
137	20240531	172100	98468440	9820	9820	9820	9820	0
138	20240531	172000	98468440	9820	9820	9820	9820	0
139	20240531	171900	98468440	9820	9820	9820	9820	0
140	20240531	171800	98468440	9820	9820	9820	9820	0
141	20240531	171700	98468440	9820	9820	9820	9820	0
142	20240531	171600	98468440	9820	9820	9820	9820	0
143	20240531	171500	98468440	9820	9820	9820	9820	0
144	20240531	171400	98468440	9820	9820	9820	9820	0
145	20240531	171300	98468440	9820	9820	9820	9820	0
146	20240531	171200	98468440	9820	9820	9820	9820	0
147	20240531	171100	98468440	9820	9820	9820	9820	0
148	20240531	171000	98468440	9820	9820	9820	9820	0
149	20240531	170900	98468440	9820	9820	9820	9820	0
150	20240531	170800	98468440	9820	9820	9820	9820	0
151	20240531	170700	98468440	9820	9820	9820	9820	0
152	20240531	170600	98468440	9820	9820	9820	9820	456
153	20240531	170500	98468440	9820	9820	9820	9820	0
154	20240531	170400	98468440	9820	9820	9820	9820	0
155	20240531	170300	98468440	9820	9820	9820	9820	0
156	20240531	170200	98468440	9820	9820	9820	9820	0
157	20240531	170100	98468440	9820	9820	9820	9820	0
158	20240531	170000	98468440	9820	9820	9820	9820	0
159	20240531	165900	98468440	9820	9820	9820	9820	0
160	20240531	165800	98468440	9820	9820	9820	9820	0
161	20240531	165700	98468440	9820	9820	9820	9820	0
162	20240531	165600	98468440	9820	9820	9820	9820	0
163	20240531	165500	98468440	9820	9820	9820	9820	0
164	20240531	165400	98468440	9820	9820	9820	9820	0
165	20240531	165300	98468440	9820	9820	9820	9820	0
166	20240531	165200	98468440	9820	9820	9820	9820	0
167	20240531	165100	98468440	9820	9820	9820	9820	0
168	20240531	165000	98468440	9820	9820	9820	9820	0
169	20240531	164900	98468440	9820	9820	9820	9820	0
170	20240531	164800	98468440	9820	9820	9820	9820	0
171	20240531	164700	98468440	9820	9820	9820	9820	0
172	20240531	164600	98468440	9820	9820	9820	9820	0
173	20240531	164500	98468440	9820	9820	9820	9820	0
174	20240531	164400	98468440	9820	9820	9820	9820	0
175	20240531	164300	98468440	9820	9820	9820	9820	0
176	20240531	164200	98468440	9820	9820	9820	9820	0
177	20240531	164100	98468440	9820	9820	9820	9820	0
178	20240531	164000	98468440	9820	9820	9820	9820	0
179	20240531	163900	98468440	9820	9820	9820	9820	0
180	20240531	163800	98468440	9820	9820	9820	9820	0
181	20240531	163700	98468440	9820	9820	9820	9820	0
182	20240531	163600	98468440	9820	9820	9820	9820	456
183	20240531	163500	98468440	9820	9820	9820	9820	0
184	20240531	163400	98468440	9820	9820	9820	9820	0
185	20240531	163300	98468440	9820	9820	9820	9820	0
186	20240531	163200	98468440	9820	9820	9820	9820	0
187	20240531	163100	98468440	9820	9820	9820	9820	0
188	20240531	163000	98468440	9820	9820	9820	9820	0
189	20240531	162900	98468440	9820	9820	9820	9820	0
190	20240531	162800	98468440	9820	9820	9820	9820	0
191	20240531	162700	98468440	9820	9820	9820	9820	0
192	20240531	162600	98468440	9820	9820	9820	9820	0
193	20240531	162500	98468440	9820	9820	9820	9820	0
194	20240531	162400	98468440	9820	9820	9820	9820	0
195	20240531	162300	98468440	9820	9820	9820	9820	0
196	20240531	162200	98468440	9820	9820	9820	9820	0
197	20240531	162100	98468440	9820	9820	9820	9820	0
198	20240531	162000	98468440	9820	9820	9820	9820	0
199	20240531	161900	98468440	9820	9820	9820	9820	0
200	20240531	161800	98468440	9820	9820	9820	9820	0
201	20240531	161700	98468440	9820	9820	9820	9820	0
202	20240531	161600	98468440	9820	9820	9820	9820	0
203	20240531	161500	98468440	9820	9820	9820	9820	0
204	20240531	161400	98468440	9820	9820	9820	9820	0
205	20240531	161300	98468440	9820	9820	9820	9820	0
206	20240531	161200	98468440	9820	9820	9820	9820	0
207	20240531	161100	98468440	9820	9820	9820	9820	0
208	20240531	161000	98468440	9820	9820	9820	9820	0
209	20240531	160900	98468440	9820	9820	9820	9820	0
210	20240531	160800	98468440	9820	9820	9820	9820	0
211	20240531	160700	98468440	9820	9820	9820	9820	0
212	20240531	160600	98468440	9820	9820	9820	9820	456
213	20240531	160500	98468440	9820	9820	9820	9820	0
214	20240531	160400	98468440	9820	9820	9820	9820	0
215	20240531	160300	98468440	9820	9820	9820	9820	0
216	20240531	160200	98468440	9820	9820	9820	9820	0
217	20240531	160100	98468440	9820	9820	9820	9820	0
218	20240531	160000	98468440	9820	9820	9820	9820	0
219	20240531	155900	98468440	9820	9820	9820	9820	0
220	20240531	155800	98468440	9820	9820	9820	9820	0
221	20240531	155700	98468440	9820	9820	9820	9820	0
222	20240531	155600	98468440	9820	9820	9820	9820	0
223	20240531	155500	98468440	9820	9820	9820	9820	0
224	20240531	155400	98468440	9820	9820	9820	9820	0
225	20240531	155300	98468440	9820	9820	9820	9820	0
226	20240531	155200	98468440	9820	9820	9820	9820	0
227	20240531	155100	98468440	9820	9820	9820	9820	0
228	20240531	155000	98468440	9820	9820	9820	9820	0
229	20240531	154900	98468440	9820	9820	9820	9820	0
230	20240531	154800	98468440	9820	9820	9820	9820	0
231	20240531	154700	98468440	9820	9820	9820	9820	0
232	20240531	154600	98468440	9820	9820	9820	9820	0
233	20240531	154500	98468440	9820	9820	9820	9820	0
234	20240531	154400	98468440	9820	9820	9820	9820	0
235	20240531	154300	98468440	9820	9820	9820	9820	0
236	20240531	154200	98468440	9820	9820	9820	9820	0
237	20240531	154100	98468440	9820	9820	9820	9820	0
238	20240531	154000	98468440	9820	9820	9820	9820	0
239	20240531	153900	98468440	9820	9820	9820	9820	0
240	20240531	153800	98468440	9820	9820	9820	9820	0
241	20240531	153700	98468440	9820	9820	9820	9820	0
242	20240531	153600	98468440	9820	9820	9820	9820	456
243	20240531	153500	98468440	9820	9820	9820	9820	0
244	20240531	153400	98468440	9820	9820	9820	9820	0
245	20240531	153300	98468440	9820	9820	9820	9820	0
246	20240531	153200	98468440	9820	9820	9820	9820	0
247	20240531	153100	98468440	9820	9820	9820	9820	0
248	20240531	153000	98468440	9820	9820	9820	9820	456
249	20240531	152900	93990520	9780	9780	9780	9780	0
250	20240531	152800	93990520	9780	9780	9780	9780	0
251	20240531	152700	93990520	9780	9780	9780	9780	0
252	20240531	152600	93990520	9780	9780	9780	9780	0
253	20240531	152500	93990520	9780	9780	9780	9780	0
254	20240531	152400	93990520	9780	9780	9780	9780	0
255	20240531	152300	93990520	9780	9780	9780	9780	0
256	20240531	152200	93990520	9780	9780	9780	9780	0
257	20240531	152100	93990520	9780	9780	9780	9780	0
258	20240531	152000	93990520	9780	9780	9780	9780	0
259	20240531	151900	93990520	9780	9790	9790	9780	172
260	20240531	151800	92307360	9790	9790	9790	9790	0
261	20240531	151700	92307360	9790	9790	9800	9790	103
262	20240531	151600	91298980	9790	9780	9790	9780	153
263	20240531	151500	89802630	9780	9780	9780	9780	8
264	20240531	151400	89724390	9800	9800	9800	9800	0
265	20240531	151300	89724390	9800	9800	9800	9800	1
266	20240531	151200	89714590	9820	9820	9820	9820	0
267	20240531	151100	89714590	9820	9820	9820	9820	0
268	20240531	151000	89714590	9820	9820	9820	9820	0
269	20240531	150900	89714590	9820	9820	9820	9820	0
270	20240531	150800	89714590	9820	9820	9820	9820	0
271	20240531	150700	89714590	9820	9820	9820	9820	5
272	20240531	150600	89665490	9820	9800	9820	9790	206
273	20240531	150500	87648200	9790	9790	9790	9790	0
274	20240531	150400	87648200	9790	9800	9820	9790	253
275	20240531	150300	85168690	9790	9790	9790	9790	100
276	20240531	150200	84189690	9790	9790	9790	9790	0
277	20240531	150100	84189690	9790	9790	9790	9790	115
278	20240531	150000	83063840	9790	9790	9790	9790	0
279	20240531	145900	83063840	9790	9800	9800	9790	5
280	20240531	145800	83014880	9800	9790	9800	9790	18
281	20240531	145700	82838580	9790	9790	9790	9790	0
282	20240531	145600	82838580	9790	9790	9790	9790	0
283	20240531	145500	82838580	9790	9790	9790	9790	1
284	20240531	145400	82828790	9790	9790	9790	9790	0
285	20240531	145300	82828790	9790	9790	9790	9790	0
286	20240531	145200	82828790	9790	9790	9790	9790	0
287	20240531	145100	82828790	9790	9790	9790	9790	0
288	20240531	145000	82828790	9790	9790	9790	9790	0
289	20240531	144900	82828790	9790	9790	9790	9790	0
290	20240531	144800	82828790	9790	9790	9790	9790	0
291	20240531	144700	82828790	9790	9800	9800	9790	310
292	20240531	144600	79792010	9800	9800	9800	9800	1
293	20240531	144500	79782210	9800	9800	9800	9800	3
294	20240531	144400	79752810	9810	9800	9810	9800	101
295	20240531	144300	78763000	9800	9800	9800	9800	0
296	20240531	144200	78763000	9800	9800	9800	9800	100
297	20240531	144100	77783000	9800	9800	9800	9800	0
298	20240531	144000	77783000	9800	9800	9800	9800	1
299	20240531	143900	77773200	9810	9810	9810	9810	0
300	20240531	143800	77773200	9810	9810	9810	9810	0
301	20240531	143700	77773200	9810	9810	9810	9810	100
302	20240531	143600	76792200	9810	9810	9810	9810	104
303	20240531	143500	75771960	9810	9810	9810	9810	0
304	20240531	143400	75771960	9810	9810	9810	9810	0
305	20240531	143300	75771960	9810	9810	9810	9810	49
306	20240531	143200	75291270	9830	9830	9830	9830	93
307	20240531	143100	74377080	9830	9830	9830	9830	257
308	20240531	143000	71850770	9820	9820	9820	9820	1
309	20240531	142900	71840950	9820	9820	9820	9820	0
310	20240531	142800	71840950	9820	9820	9820	9820	0
311	20240531	142700	71840950	9820	9820	9820	9820	0
312	20240531	142600	71840950	9820	9820	9820	9820	20
313	20240531	142500	71644550	9820	9820	9820	9820	0
314	20240531	142400	71644550	9820	9820	9820	9820	0
315	20240531	142300	71644550	9820	9820	9820	9820	0
316	20240531	142200	71644550	9820	9820	9820	9820	1
317	20240531	142100	71634730	9800	9800	9800	9800	0
318	20240531	142000	71634730	9800	9800	9800	9800	0
319	20240531	141900	71634730	9800	9800	9800	9800	0
320	20240531	141800	71634730	9800	9800	9800	9800	0
321	20240531	141700	71634730	9800	9800	9800	9800	1
322	20240531	141600	71624930	9820	9820	9820	9820	0
323	20240531	141500	71624930	9820	9820	9820	9820	0
324	20240531	141400	71624930	9820	9820	9820	9820	0
325	20240531	141300	71624930	9820	9820	9820	9820	0
326	20240531	141200	71624930	9820	9820	9820	9820	0
327	20240531	141100	71624930	9820	9800	9820	9800	2
328	20240531	141000	71605310	9800	9800	9800	9800	0
329	20240531	140900	71605310	9800	9800	9800	9800	0
330	20240531	140800	71605310	9800	9800	9800	9800	0
331	20240531	140700	71605310	9800	9800	9800	9800	0
332	20240531	140600	71605310	9800	9800	9800	9800	0
333	20240531	140500	71605310	9800	9800	9800	9800	0
334	20240531	140400	71605310	9800	9800	9800	9800	62
335	20240531	140300	70997710	9800	9800	9800	9800	100
336	20240531	140200	70017710	9830	9830	9830	9830	0
337	20240531	140100	70017710	9830	9830	9830	9830	0
338	20240531	140000	70017710	9830	9830	9830	9830	0
339	20240531	135900	70017710	9830	9830	9830	9830	0
340	20240531	135800	70017710	9830	9830	9830	9830	0
341	20240531	135700	70017710	9830	9810	9830	9810	248
342	20240531	135600	67582290	9810	9810	9810	9810	0
343	20240531	135500	67582290	9810	9810	9810	9810	30
344	20240531	135400	67287990	9810	9810	9810	9810	0
345	20240531	135300	67287990	9810	9810	9810	9810	0
346	20240531	135200	67287990	9810	9810	9810	9810	0
347	20240531	135100	67287990	9810	9810	9810	9810	0
348	20240531	135000	67287990	9810	9810	9810	9810	0
349	20240531	134900	67287990	9810	9810	9810	9810	0
350	20240531	134800	67287990	9810	9800	9810	9800	120
351	20240531	134700	66111300	9800	9800	9800	9800	0
352	20240531	134600	66111300	9800	9800	9800	9800	0
353	20240531	134500	66111300	9800	9800	9800	9800	0
354	20240531	134400	66111300	9800	9800	9800	9800	0
355	20240531	134300	66111300	9800	9800	9800	9800	0
356	20240531	134200	66111300	9800	9800	9800	9800	0
357	20240531	134100	66111300	9800	9800	9800	9800	0
358	20240531	134000	66111300	9800	9800	9800	9800	0
359	20240531	133900	66111300	9800	9800	9800	9800	0
360	20240531	133800	66111300	9800	9800	9800	9800	0
361	20240531	133700	66111300	9800	9800	9800	9800	24
362	20240531	133600	65876100	9810	9810	9810	9810	0
363	20240531	133500	65876100	9810	9810	9810	9810	0
364	20240531	133400	65876100	9810	9810	9810	9810	0
365	20240531	133300	65876100	9810	9810	9810	9810	0
366	20240531	133200	65876100	9810	9810	9810	9810	0
367	20240531	133100	65876100	9810	9810	9810	9810	0
368	20240531	133000	65876100	9810	9810	9810	9810	0
369	20240531	132900	65876100	9810	9810	9810	9810	0
370	20240531	132800	65876100	9810	9800	9810	9800	257
371	20240531	132700	63357490	9800	9800	9800	9800	120
372	20240531	132600	62181490	9790	9790	9790	9790	0
373	20240531	132500	62181490	9790	9790	9790	9790	0
374	20240531	132400	62181490	9790	9790	9790	9790	0
375	20240531	132300	62181490	9790	9790	9790	9790	0
376	20240531	132200	62181490	9790	9790	9790	9790	0
377	20240531	132100	62181490	9790	9790	9790	9790	0
378	20240531	132000	62181490	9790	9790	9790	9790	0
379	20240531	131900	62181490	9790	9790	9790	9790	0
380	20240531	131800	62181490	9790	9790	9790	9790	0
381	20240531	131700	62181490	9790	9790	9790	9790	0
382	20240531	131600	62181490	9790	9790	9790	9790	0
383	20240531	131500	62181490	9790	9790	9790	9790	0
384	20240531	131400	62181490	9790	9790	9790	9790	9
385	20240531	131300	62093380	9790	9790	9790	9790	0
386	20240531	131200	62093380	9790	9790	9790	9790	0
387	20240531	131100	62093380	9790	9790	9790	9790	0
388	20240531	131000	62093380	9790	9800	9800	9780	461
389	20240531	130900	57583640	9780	9780	9780	9780	0
390	20240531	130800	57583640	9780	9780	9780	9780	0
391	20240531	130700	57583640	9780	9780	9780	9780	0
392	20240531	130600	57583640	9780	9780	9780	9780	4
393	20240531	130500	57544520	9800	9800	9800	9800	0
394	20240531	130400	57544520	9800	9800	9800	9800	1
395	20240531	130300	57534720	9780	9780	9780	9780	0
396	20240531	130200	57534720	9780	9780	9780	9780	0
397	20240531	130100	57534720	9780	9780	9780	9780	0
398	20240531	130000	57534720	9780	9780	9780	9780	0
399	20240531	125900	57534720	9780	9780	9780	9780	0
400	20240531	125800	57534720	9780	9780	9780	9780	0
401	20240531	125700	57534720	9780	9790	9790	9780	505
402	20240531	125600	52595510	9810	9810	9810	9810	0
403	20240531	125500	52595510	9810	9810	9810	9810	0
404	20240531	125400	52595510	9810	9800	9810	9800	2
405	20240531	125300	52575900	9810	9810	9810	9810	0
406	20240531	125200	52575900	9810	9810	9810	9810	1
407	20240531	125100	52566090	9810	9810	9810	9810	0
408	20240531	125000	52566090	9810	9810	9810	9810	0
409	20240531	124900	52566090	9810	9810	9810	9810	0
410	20240531	124800	52566090	9810	9810	9810	9810	0
411	20240531	124700	52566090	9810	9810	9810	9810	0
412	20240531	124600	52566090	9810	9810	9810	9810	0
413	20240531	124500	52566090	9810	9810	9810	9810	9
414	20240531	124400	52477800	9810	9810	9810	9810	0
415	20240531	124300	52477800	9810	9790	9810	9790	39
416	20240531	124200	52095950	9780	9780	9780	9780	0
417	20240531	124100	52095950	9780	9780	9780	9780	0
418	20240531	124000	52095950	9780	9780	9780	9780	0
419	20240531	123900	52095950	9780	9780	9780	9780	0
420	20240531	123800	52095950	9780	9780	9780	9780	0
421	20240531	123700	52095950	9780	9780	9780	9780	0
422	20240531	123600	52095950	9780	9780	9780	9780	0
423	20240531	123500	52095950	9780	9780	9780	9780	2
424	20240531	123400	52076390	9770	9770	9770	9770	30
425	20240531	123300	51783290	9770	9770	9770	9770	0
426	20240531	123200	51783290	9770	9770	9770	9770	0
427	20240531	123100	51783290	9770	9770	9770	9770	0
428	20240531	123000	51783290	9770	9770	9770	9770	0
429	20240531	122900	51783290	9770	9780	9780	9770	134
430	20240531	122800	50473660	9780	9780	9780	9780	0
431	20240531	122700	50473660	9780	9780	9780	9780	0
432	20240531	122600	50473660	9780	9780	9780	9780	0
433	20240531	122500	50473660	9780	9780	9780	9780	0
434	20240531	122400	50473660	9780	9780	9780	9780	0
435	20240531	122300	50473660	9780	9780	9780	9780	0
436	20240531	122200	50473660	9780	9780	9780	9780	0
437	20240531	122100	50473660	9780	9780	9780	9780	0
438	20240531	122000	50473660	9780	9780	9780	9780	0
439	20240531	121900	50473660	9780	9780	9780	9780	0
440	20240531	121800	50473660	9780	9780	9780	9780	0
441	20240531	121700	50473660	9780	9780	9780	9780	10
442	20240531	121600	50375860	9820	9810	9820	9810	11
443	20240531	121500	50267850	9840	9840	9840	9840	0
444	20240531	121400	50267850	9840	9840	9840	9840	0
445	20240531	121300	50267850	9840	9840	9840	9840	0
446	20240531	121200	50267850	9840	9840	9840	9840	0
447	20240531	121100	50267850	9840	9840	9840	9840	0
448	20240531	121000	50267850	9840	9840	9840	9840	0
449	20240531	120900	50267850	9840	9840	9840	9840	0
450	20240531	120800	50267850	9840	9840	9840	9840	0
451	20240531	120700	50267850	9840	9840	9840	9840	0
452	20240531	120600	50267850	9840	9840	9840	9840	0
453	20240531	120500	50267850	9840	9840	9840	9840	0
454	20240531	120400	50267850	9840	9840	9840	9840	0
455	20240531	120300	50267850	9840	9840	9840	9840	0
456	20240531	120200	50267850	9840	9840	9840	9840	8
457	20240531	120100	50189130	9780	9780	9780	9780	0
458	20240531	120000	50189130	9780	9780	9780	9780	0
459	20240531	115900	50189130	9780	9780	9780	9780	0
460	20240531	115800	50189130	9780	9780	9780	9780	3
461	20240531	115700	50159790	9780	9780	9780	9780	0
462	20240531	115600	50159790	9780	9780	9780	9780	1
463	20240531	115500	50150010	9780	9780	9780	9780	1
464	20240531	115400	50140230	9780	9780	9780	9780	0
465	20240531	115300	50140230	9780	9780	9780	9780	0
466	20240531	115200	50140230	9780	9780	9780	9780	0
467	20240531	115100	50140230	9780	9780	9780	9780	0
468	20240531	115000	50140230	9780	9780	9780	9780	0
469	20240531	114900	50140230	9780	9780	9780	9780	0
470	20240531	114800	50140230	9780	9780	9780	9780	0
471	20240531	114700	50140230	9780	9780	9780	9780	0
472	20240531	114600	50140230	9780	9780	9780	9780	0
473	20240531	114500	50140230	9780	9780	9780	9780	0
474	20240531	114400	50140230	9780	9780	9780	9780	0
475	20240531	114300	50140230	9780	9780	9780	9780	0
476	20240531	114200	50140230	9780	9780	9780	9780	0
477	20240531	114100	50140230	9780	9780	9780	9780	0
478	20240531	114000	50140230	9780	9780	9780	9780	0
479	20240531	113900	50140230	9780	9780	9780	9780	1
480	20240531	113800	50130450	9840	9840	9840	9840	0
481	20240531	113700	50130450	9840	9840	9840	9840	0
482	20240531	113600	50130450	9840	9840	9840	9840	0
483	20240531	113500	50130450	9840	9840	9840	9840	0
484	20240531	113400	50130450	9840	9840	9840	9840	0
485	20240531	113300	50130450	9840	9840	9840	9840	0
486	20240531	113200	50130450	9840	9840	9840	9840	0
487	20240531	113100	50130450	9840	9830	9840	9830	2
488	20240531	113000	50110780	9820	9820	9820	9820	0
489	20240531	112900	50110780	9820	9820	9820	9820	0
490	20240531	112800	50110780	9820	9790	9820	9790	360
491	20240531	112700	46579950	9800	9800	9800	9800	0
492	20240531	112600	46579950	9800	9800	9800	9800	0
493	20240531	112500	46579950	9800	9800	9800	9800	0
494	20240531	112400	46579950	9800	9800	9800	9800	0
495	20240531	112300	46579950	9800	9800	9800	9800	10
496	20240531	112200	46481950	9800	9800	9800	9800	0
497	20240531	112100	46481950	9800	9800	9800	9800	0
498	20240531	112000	46481950	9800	9800	9800	9800	0
499	20240531	111900	46481950	9800	9800	9800	9800	0
500	20240531	111800	46481950	9800	9800	9800	9800	0
501	20240531	111700	46481950	9800	9800	9800	9800	0
502	20240531	111600	46481950	9800	9800	9800	9800	1
503	20240531	111500	46472150	9770	9770	9770	9770	0
504	20240531	111400	46472150	9770	9770	9770	9770	0
505	20240531	111300	46472150	9770	9770	9770	9770	0
506	20240531	111200	46472150	9770	9770	9770	9770	0
507	20240531	111100	46472150	9770	9770	9770	9770	0
508	20240531	111000	46472150	9770	9770	9770	9770	0
509	20240531	110900	46472150	9770	9770	9770	9770	151
510	20240531	110800	44996880	9770	9770	9770	9770	0
511	20240531	110700	44996880	9770	9770	9770	9770	0
512	20240531	110600	44996880	9770	9770	9770	9770	0
513	20240531	110500	44996880	9770	9770	9770	9770	0
514	20240531	110400	44996880	9770	9770	9770	9770	0
515	20240531	110300	44996880	9770	9770	9770	9770	0
516	20240531	110200	44996880	9770	9770	9770	9770	0
517	20240531	110100	44996880	9770	9770	9770	9770	0
518	20240531	110000	44996880	9770	9770	9770	9770	0
519	20240531	105900	44996880	9770	9770	9770	9770	147
520	20240531	105800	43560690	9770	9770	9770	9770	0
521	20240531	105700	43560690	9770	9770	9770	9770	50
522	20240531	105600	43072190	9770	9800	9800	9770	54
523	20240531	105500	42543670	9790	9790	9790	9790	1
524	20240531	105400	42533880	9810	9810	9810	9810	0
525	20240531	105300	42533880	9810	9810	9810	9810	0
526	20240531	105200	42533880	9810	9810	9810	9810	0
527	20240531	105100	42533880	9810	9810	9810	9810	0
528	20240531	105000	42533880	9810	9810	9810	9810	0
529	20240531	104900	42533880	9810	9820	9820	9810	3
530	20240531	104800	42504430	9880	9880	9880	9880	0
531	20240531	104700	42504430	9880	9880	9880	9880	0
532	20240531	104600	42504430	9880	9880	9880	9880	0
533	20240531	104500	42504430	9880	9880	9880	9880	0
534	20240531	104400	42504430	9880	9880	9880	9880	0
535	20240531	104300	42504430	9880	9880	9880	9880	0
536	20240531	104200	42504430	9880	9880	9880	9880	0
537	20240531	104100	42504430	9880	9880	9880	9880	0
538	20240531	104000	42504430	9880	9880	9880	9880	0
539	20240531	103900	42504430	9880	9880	9880	9880	0
540	20240531	103800	42504430	9880	9880	9880	9880	0
541	20240531	103700	42504430	9880	9880	9880	9880	0
542	20240531	103600	42504430	9880	9880	9880	9880	0
543	20240531	103500	42504430	9880	9880	9880	9880	20
544	20240531	103400	42306830	9890	9890	9890	9890	0
545	20240531	103300	42306830	9890	9890	9890	9890	0
546	20240531	103200	42306830	9890	9890	9890	9890	0
547	20240531	103100	42306830	9890	9890	9890	9890	0
548	20240531	103000	42306830	9890	9890	9890	9890	0
549	20240531	102900	42306830	9890	9890	9890	9890	0
550	20240531	102800	42306830	9890	9890	9890	9890	0
551	20240531	102700	42306830	9890	9890	9890	9890	0
552	20240531	102600	42306830	9890	9890	9890	9890	0
553	20240531	102500	42306830	9890	9890	9890	9890	0
554	20240531	102400	42306830	9890	9890	9890	9890	0
555	20240531	102300	42306830	9890	9890	9890	9890	0
556	20240531	102200	42306830	9890	9890	9890	9890	0
557	20240531	102100	42306830	9890	9890	9890	9890	0
558	20240531	102000	42306830	9890	9890	9890	9890	0
559	20240531	101900	42306830	9890	9890	9890	9890	0
560	20240531	101800	42306830	9890	9890	9890	9890	0
561	20240531	101700	42306830	9890	9890	9890	9890	65
562	20240531	101600	41663980	9890	9890	9890	9890	1
563	20240531	101500	41654090	9900	9900	9900	9900	0
564	20240531	101400	41654090	9900	9900	9900	9900	0
565	20240531	101300	41654090	9900	9900	9900	9900	0
566	20240531	101200	41654090	9900	9900	9900	9900	0
567	20240531	101100	41654090	9900	9900	9900	9900	0
568	20240531	101000	41654090	9900	9900	9900	9900	0
569	20240531	100900	41654090	9900	9900	9900	9900	0
570	20240531	100800	41654090	9900	9900	9900	9900	149
571	20240531	100700	40178990	9900	9900	9900	9900	0
572	20240531	100600	40178990	9900	9900	9900	9900	5
573	20240531	100500	40129490	9850	9850	9850	9850	0
574	20240531	100400	40129490	9850	9850	9850	9850	71
575	20240531	100300	39430140	9840	9840	9840	9840	1
576	20240531	100200	39420300	9840	9840	9840	9840	0
577	20240531	100100	39420300	9840	9840	9840	9840	0
578	20240531	100000	39420300	9840	9840	9840	9840	0
579	20240531	095900	39420300	9840	9840	9840	9840	200
580	20240531	095800	37452300	9840	9840	9840	9840	26
581	20240531	095700	37196460	9780	9770	9780	9770	56
582	20240531	095600	36648790	9740	9770	9770	9730	603
583	20240531	095500	30773730	9770	9770	9770	9770	0
584	20240531	095400	30773730	9770	9770	9770	9770	0
585	20240531	095300	30773730	9770	9790	9800	9770	656
586	20240531	095200	24354110	9840	9840	9840	9840	86
587	20240531	095100	23507870	9800	9800	9800	9800	0
588	20240531	095000	23507870	9800	9800	9800	9800	0
589	20240531	094900	23507870	9800	9800	9800	9800	0
590	20240531	094800	23507870	9800	9800	9800	9800	100
591	20240531	094700	22527870	9800	9800	9800	9800	184
592	20240531	094600	20724670	9810	9810	9810	9810	0
593	20240531	094500	20724670	9810	9810	9810	9810	0
594	20240531	094400	20724670	9810	9820	9820	9810	82
595	20240531	094300	19920150	9810	9810	9810	9810	0
596	20240531	094200	19920150	9810	9810	9810	9810	0
597	20240531	094100	19920150	9810	9820	9820	9810	101
598	20240531	094000	18929240	9810	9810	9810	9810	0
599	20240531	093900	18929240	9810	9820	9820	9810	26
600	20240531	093800	18674090	9810	9810	9810	9810	0
601	20240531	093700	18674090	9810	9810	9810	9810	0
602	20240531	093600	18674090	9810	9810	9810	9810	0
603	20240531	093500	18674090	9810	9810	9810	9810	0
604	20240531	093400	18674090	9810	9810	9810	9810	0
605	20240531	093300	18674090	9810	9810	9810	9810	0
606	20240531	093200	18674090	9810	9810	9810	9810	25
607	20240531	093100	18428840	9810	9810	9810	9810	0
608	20240531	093000	18428840	9810	9810	9810	9810	0
609	20240531	092900	18428840	9810	9810	9810	9810	0
610	20240531	092800	18428840	9810	9810	9810	9810	0
611	20240531	092700	18428840	9810	9810	9810	9810	1
612	20240531	092600	18419030	9800	9820	9820	9800	602
613	20240531	092500	12519340	9800	9800	9800	9800	0
614	20240531	092400	12519340	9800	9800	9800	9800	0
615	20240531	092300	12519340	9800	9800	9800	9800	0
616	20240531	092200	12519340	9800	9800	9800	9800	0
617	20240531	092100	12519340	9800	9800	9800	9800	0
618	20240531	092000	12519340	9800	9800	9800	9800	0
619	20240531	091900	12519340	9800	9800	9800	9800	0
620	20240531	091800	12519340	9800	9800	9800	9800	100
621	20240531	091700	11539340	9840	9840	9840	9840	0
622	20240531	091600	11539340	9840	9840	9840	9840	1
623	20240531	091500	11529500	9850	9850	9850	9850	0
624	20240531	091400	11529500	9850	9850	9850	9850	52
625	20240531	091300	11017300	9800	9810	9810	9800	89
626	20240531	091200	10144570	9800	9800	9800	9800	0
627	20240531	091100	10144570	9800	9800	9800	9800	0
628	20240531	091000	10144570	9800	9800	9800	9800	300
629	20240531	090900	7204570	9780	9780	9780	9780	0
630	20240531	090800	7204570	9780	9780	9780	9780	0
631	20240531	090700	7204570	9780	9780	9780	9780	0
632	20240531	090600	7204570	9780	9780	9780	9780	510
633	20240531	090500	2216770	9770	9770	9770	9770	0
634	20240531	090400	2216770	9770	9770	9770	9770	0
635	20240531	090300	2216770	9770	9770	9770	9770	1
636	20240531	090200	2207000	9850	9850	9850	9850	0
637	20240531	090100	2207000	9850	9850	9850	9850	0
638	20240531	090000	2207000	9850	9860	9860	9850	224