KissMeData/054920/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193800	197064985	3270	3270	3270	3270	495
3	20240531	193700	197064985	3270	3270	3270	3270	0
4	20240531	193600	197064985	3270	3270	3270	3270	0
5	20240531	193500	197064985	3270	3270	3270	3270	0
6	20240531	193400	197064985	3270	3270	3270	3270	0
7	20240531	193300	197064985	3270	3270	3270	3270	0
8	20240531	193200	197064985	3270	3270	3270	3270	0
9	20240531	193100	197064985	3270	3270	3270	3270	0
10	20240531	193000	197064985	3270	3270	3270	3270	0
11	20240531	192900	197064985	3270	3270	3270	3270	0
12	20240531	192800	197064985	3270	3270	3270	3270	0
13	20240531	192700	197064985	3270	3270	3270	3270	0
14	20240531	192600	197064985	3270	3270	3270	3270	0
15	20240531	192500	197064985	3270	3270	3270	3270	0
16	20240531	192400	197064985	3270	3270	3270	3270	0
17	20240531	192300	197064985	3270	3270	3270	3270	0
18	20240531	192200	197064985	3270	3270	3270	3270	0
19	20240531	192100	197064985	3270	3270	3270	3270	0
20	20240531	192000	197064985	3270	3270	3270	3270	0
21	20240531	191900	197064985	3270	3270	3270	3270	0
22	20240531	191800	197064985	3270	3270	3270	3270	0
23	20240531	191700	197064985	3270	3270	3270	3270	0
24	20240531	191600	197064985	3270	3270	3270	3270	0
25	20240531	191500	197064985	3270	3270	3270	3270	0
26	20240531	191400	197064985	3270	3270	3270	3270	0
27	20240531	191300	197064985	3270	3270	3270	3270	0
28	20240531	191200	197064985	3270	3270	3270	3270	0
29	20240531	191100	197064985	3270	3270	3270	3270	0
30	20240531	191000	197064985	3270	3270	3270	3270	0
31	20240531	190900	197064985	3270	3270	3270	3270	0
32	20240531	190800	197064985	3270	3270	3270	3270	495
33	20240531	190700	197064985	3270	3270	3270	3270	0
34	20240531	190600	197064985	3270	3270	3270	3270	0
35	20240531	190500	197064985	3270	3270	3270	3270	0
36	20240531	190400	197064985	3270	3270	3270	3270	0
37	20240531	190300	197064985	3270	3270	3270	3270	0
38	20240531	190200	197064985	3270	3270	3270	3270	0
39	20240531	190100	197064985	3270	3270	3270	3270	0
40	20240531	190000	197064985	3270	3270	3270	3270	0
41	20240531	185900	197064985	3270	3270	3270	3270	0
42	20240531	185800	197064985	3270	3270	3270	3270	0
43	20240531	185700	197064985	3270	3270	3270	3270	0
44	20240531	185600	197064985	3270	3270	3270	3270	0
45	20240531	185500	197064985	3270	3270	3270	3270	0
46	20240531	185400	197064985	3270	3270	3270	3270	0
47	20240531	185300	197064985	3270	3270	3270	3270	0
48	20240531	185200	197064985	3270	3270	3270	3270	0
49	20240531	185100	197064985	3270	3270	3270	3270	0
50	20240531	185000	197064985	3270	3270	3270	3270	0
51	20240531	184900	197064985	3270	3270	3270	3270	0
52	20240531	184800	197064985	3270	3270	3270	3270	0
53	20240531	184700	197064985	3270	3270	3270	3270	0
54	20240531	184600	197064985	3270	3270	3270	3270	0
55	20240531	184500	197064985	3270	3270	3270	3270	0
56	20240531	184400	197064985	3270	3270	3270	3270	0
57	20240531	184300	197064985	3270	3270	3270	3270	0
58	20240531	184200	197064985	3270	3270	3270	3270	0
59	20240531	184100	197064985	3270	3270	3270	3270	0
60	20240531	184000	197064985	3270	3270	3270	3270	0
61	20240531	183900	197064985	3270	3270	3270	3270	0
62	20240531	183800	197064985	3270	3270	3270	3270	495
63	20240531	183700	197064985	3270	3270	3270	3270	0
64	20240531	183600	197064985	3270	3270	3270	3270	0
65	20240531	183500	197064985	3270	3270	3270	3270	0
66	20240531	183400	197064985	3270	3270	3270	3270	0
67	20240531	183300	197064985	3270	3270	3270	3270	0
68	20240531	183200	197064985	3270	3270	3270	3270	0
69	20240531	183100	197064985	3270	3270	3270	3270	0
70	20240531	183000	197064985	3270	3270	3270	3270	0
71	20240531	182900	197064985	3270	3270	3270	3270	0
72	20240531	182800	197064985	3270	3270	3270	3270	0
73	20240531	182700	197064985	3270	3270	3270	3270	0
74	20240531	182600	197064985	3270	3270	3270	3270	0
75	20240531	182500	197064985	3270	3270	3270	3270	0
76	20240531	182400	197064985	3270	3270	3270	3270	0
77	20240531	182300	197064985	3270	3270	3270	3270	0
78	20240531	182200	197064985	3270	3270	3270	3270	0
79	20240531	182100	197064985	3270	3270	3270	3270	0
80	20240531	182000	197064985	3270	3270	3270	3270	0
81	20240531	181900	197064985	3270	3270	3270	3270	0
82	20240531	181800	197064985	3270	3270	3270	3270	0
83	20240531	181700	197064985	3270	3270	3270	3270	0
84	20240531	181600	197064985	3270	3270	3270	3270	0
85	20240531	181500	197064985	3270	3270	3270	3270	0
86	20240531	181400	197064985	3270	3270	3270	3270	0
87	20240531	181300	197064985	3270	3270	3270	3270	0
88	20240531	181200	197064985	3270	3270	3270	3270	0
89	20240531	181100	197064985	3270	3270	3270	3270	0
90	20240531	181000	197064985	3270	3270	3270	3270	0
91	20240531	180900	197064985	3270	3270	3270	3270	0
92	20240531	180800	197064985	3270	3270	3270	3270	495
93	20240531	180700	197064985	3270	3270	3270	3270	0
94	20240531	180600	197064985	3270	3270	3270	3270	0
95	20240531	180500	197064985	3270	3270	3270	3270	0
96	20240531	180400	197064985	3270	3270	3270	3270	0
97	20240531	180300	197064985	3270	3270	3270	3270	0
98	20240531	180200	197064985	3270	3270	3270	3270	0
99	20240531	180100	197064985	3270	3270	3270	3270	0
100	20240531	180000	197064985	3270	3270	3270	3270	0
101	20240531	175900	197064985	3270	3270	3270	3270	0
102	20240531	175800	197064985	3270	3270	3270	3270	0
103	20240531	175700	197064985	3270	3270	3270	3270	0
104	20240531	175600	197064985	3270	3270	3270	3270	0
105	20240531	175500	197064985	3270	3270	3270	3270	0
106	20240531	175400	197064985	3270	3270	3270	3270	0
107	20240531	175300	197064985	3270	3270	3270	3270	0
108	20240531	175200	197064985	3270	3270	3270	3270	0
109	20240531	175100	197064985	3270	3270	3270	3270	0
110	20240531	175000	197064985	3270	3270	3270	3270	0
111	20240531	174900	197064985	3270	3270	3270	3270	0
112	20240531	174800	197064985	3270	3270	3270	3270	0
113	20240531	174700	197064985	3270	3270	3270	3270	0
114	20240531	174600	197064985	3270	3270	3270	3270	0
115	20240531	174500	197064985	3270	3270	3270	3270	0
116	20240531	174400	197064985	3270	3270	3270	3270	0
117	20240531	174300	197064985	3270	3270	3270	3270	0
118	20240531	174200	197064985	3270	3270	3270	3270	0
119	20240531	174100	197064985	3270	3270	3270	3270	0
120	20240531	174000	197064985	3270	3270	3270	3270	0
121	20240531	173900	197064985	3270	3270	3270	3270	0
122	20240531	173800	197064985	3270	3270	3270	3270	495
123	20240531	173700	197064985	3270	3270	3270	3270	0
124	20240531	173600	197064985	3270	3270	3270	3270	0
125	20240531	173500	197064985	3270	3270	3270	3270	0
126	20240531	173400	197064985	3270	3270	3270	3270	0
127	20240531	173300	197064985	3270	3270	3270	3270	0
128	20240531	173200	197064985	3270	3270	3270	3270	0
129	20240531	173100	197064985	3270	3270	3270	3270	0
130	20240531	173000	197064985	3270	3270	3270	3270	0
131	20240531	172900	197064985	3270	3270	3270	3270	0
132	20240531	172800	197064985	3270	3270	3270	3270	0
133	20240531	172700	197064985	3270	3270	3270	3270	0
134	20240531	172600	197064985	3270	3270	3270	3270	0
135	20240531	172500	197064985	3270	3270	3270	3270	0
136	20240531	172400	197064985	3270	3270	3270	3270	0
137	20240531	172300	197064985	3270	3270	3270	3270	0
138	20240531	172200	197064985	3270	3270	3270	3270	0
139	20240531	172100	197064985	3270	3270	3270	3270	0
140	20240531	172000	197064985	3270	3270	3270	3270	0
141	20240531	171900	197064985	3270	3270	3270	3270	0
142	20240531	171800	197064985	3270	3270	3270	3270	0
143	20240531	171700	197064985	3270	3270	3270	3270	0
144	20240531	171600	197064985	3270	3270	3270	3270	0
145	20240531	171500	197064985	3270	3270	3270	3270	0
146	20240531	171400	197064985	3270	3270	3270	3270	0
147	20240531	171300	197064985	3270	3270	3270	3270	0
148	20240531	171200	197064985	3270	3270	3270	3270	0
149	20240531	171100	197064985	3270	3270	3270	3270	0
150	20240531	171000	197064985	3270	3270	3270	3270	0
151	20240531	170900	197064985	3270	3270	3270	3270	0
152	20240531	170800	197064985	3270	3270	3270	3270	495
153	20240531	170700	197064985	3270	3270	3270	3270	0
154	20240531	170600	197064985	3270	3270	3270	3270	0
155	20240531	170500	197064985	3270	3270	3270	3270	0
156	20240531	170400	197064985	3270	3270	3270	3270	0
157	20240531	170300	197064985	3270	3270	3270	3270	0
158	20240531	170200	197064985	3270	3270	3270	3270	0
159	20240531	170100	197064985	3270	3270	3270	3270	0
160	20240531	170000	197064985	3270	3270	3270	3270	0
161	20240531	165900	197064985	3270	3270	3270	3270	0
162	20240531	165800	197064985	3270	3270	3270	3270	0
163	20240531	165700	197064985	3270	3270	3270	3270	0
164	20240531	165600	197064985	3270	3270	3270	3270	0
165	20240531	165500	197064985	3270	3270	3270	3270	0
166	20240531	165400	197064985	3270	3270	3270	3270	0
167	20240531	165300	197064985	3270	3270	3270	3270	0
168	20240531	165200	197064985	3270	3270	3270	3270	0
169	20240531	165100	197064985	3270	3270	3270	3270	0
170	20240531	165000	197064985	3270	3270	3270	3270	0
171	20240531	164900	197064985	3270	3270	3270	3270	0
172	20240531	164800	197064985	3270	3270	3270	3270	0
173	20240531	164700	197064985	3270	3270	3270	3270	0
174	20240531	164600	197064985	3270	3270	3270	3270	0
175	20240531	164500	197064985	3270	3270	3270	3270	0
176	20240531	164400	197064985	3270	3270	3270	3270	0
177	20240531	164300	197064985	3270	3270	3270	3270	0
178	20240531	164200	197064985	3270	3270	3270	3270	0
179	20240531	164100	197064985	3270	3270	3270	3270	0
180	20240531	164000	197064985	3270	3270	3270	3270	0
181	20240531	163900	197064985	3270	3270	3270	3270	0
182	20240531	163800	197064985	3270	3270	3270	3270	495
183	20240531	163700	197064985	3270	3270	3270	3270	0
184	20240531	163600	197064985	3270	3270	3270	3270	0
185	20240531	163500	197064985	3270	3270	3270	3270	0
186	20240531	163400	197064985	3270	3270	3270	3270	0
187	20240531	163300	197064985	3270	3270	3270	3270	0
188	20240531	163200	197064985	3270	3270	3270	3270	0
189	20240531	163100	197064985	3270	3270	3270	3270	0
190	20240531	163000	197064985	3270	3270	3270	3270	0
191	20240531	162900	197064985	3270	3270	3270	3270	0
192	20240531	162800	197064985	3270	3270	3270	3270	0
193	20240531	162700	197064985	3270	3270	3270	3270	0
194	20240531	162600	197064985	3270	3270	3270	3270	0
195	20240531	162500	197064985	3270	3270	3270	3270	0
196	20240531	162400	197064985	3270	3270	3270	3270	0
197	20240531	162300	197064985	3270	3270	3270	3270	0
198	20240531	162200	197064985	3270	3270	3270	3270	0
199	20240531	162100	197064985	3270	3270	3270	3270	0
200	20240531	162000	197064985	3270	3270	3270	3270	0
201	20240531	161900	197064985	3270	3270	3270	3270	0
202	20240531	161800	197064985	3270	3270	3270	3270	0
203	20240531	161700	197064985	3270	3270	3270	3270	0
204	20240531	161600	197064985	3270	3270	3270	3270	0
205	20240531	161500	197064985	3270	3270	3270	3270	0
206	20240531	161400	197064985	3270	3270	3270	3270	0
207	20240531	161300	197064985	3270	3270	3270	3270	0
208	20240531	161200	197064985	3270	3270	3270	3270	0
209	20240531	161100	197064985	3270	3270	3270	3270	0
210	20240531	161000	197064985	3270	3270	3270	3270	0
211	20240531	160900	197064985	3270	3270	3270	3270	0
212	20240531	160800	197064985	3270	3270	3270	3270	495
213	20240531	160700	197064985	3270	3270	3270	3270	0
214	20240531	160600	197064985	3270	3270	3270	3270	0
215	20240531	160500	197064985	3270	3270	3270	3270	0
216	20240531	160400	197064985	3270	3270	3270	3270	0
217	20240531	160300	197064985	3270	3270	3270	3270	0
218	20240531	160200	197064985	3270	3270	3270	3270	0
219	20240531	160100	197064985	3270	3270	3270	3270	0
220	20240531	160000	197064985	3270	3270	3270	3270	0
221	20240531	155900	197064985	3270	3270	3270	3270	0
222	20240531	155800	197064985	3270	3270	3270	3270	0
223	20240531	155700	197064985	3270	3270	3270	3270	0
224	20240531	155600	197064985	3270	3270	3270	3270	0
225	20240531	155500	197064985	3270	3270	3270	3270	0
226	20240531	155400	197064985	3270	3270	3270	3270	0
227	20240531	155300	197064985	3270	3270	3270	3270	0
228	20240531	155200	197064985	3270	3270	3270	3270	0
229	20240531	155100	197064985	3270	3270	3270	3270	0
230	20240531	155000	197064985	3270	3270	3270	3270	0
231	20240531	154900	197064985	3270	3270	3270	3270	0
232	20240531	154800	197064985	3270	3270	3270	3270	0
233	20240531	154700	197064985	3270	3270	3270	3270	0
234	20240531	154600	197064985	3270	3270	3270	3270	0
235	20240531	154500	197064985	3270	3270	3270	3270	0
236	20240531	154400	197064985	3270	3270	3270	3270	0
237	20240531	154300	197064985	3270	3270	3270	3270	0
238	20240531	154200	197064985	3270	3270	3270	3270	0
239	20240531	154100	197064985	3270	3270	3270	3270	0
240	20240531	154000	197064985	3270	3270	3270	3270	0
241	20240531	153900	197064985	3270	3270	3270	3270	0
242	20240531	153800	197064985	3270	3270	3270	3270	495
243	20240531	153700	197064985	3270	3270	3270	3270	0
244	20240531	153600	197064985	3270	3270	3270	3270	0
245	20240531	153500	197064985	3270	3270	3270	3270	0
246	20240531	153400	197064985	3270	3270	3270	3270	0
247	20240531	153300	197064985	3270	3270	3270	3270	0
248	20240531	153200	197064985	3270	3270	3270	3270	0
249	20240531	153100	197064985	3270	3270	3270	3270	0
250	20240531	153000	197064985	3270	3270	3270	3270	495
251	20240531	152900	195446335	3275	3275	3275	3275	0
252	20240531	152800	195446335	3275	3275	3275	3275	0
253	20240531	152700	195446335	3275	3275	3275	3275	0
254	20240531	152600	195446335	3275	3275	3275	3275	0
255	20240531	152500	195446335	3275	3275	3275	3275	0
256	20240531	152400	195446335	3275	3275	3275	3275	0
257	20240531	152300	195446335	3275	3275	3275	3275	0
258	20240531	152200	195446335	3275	3275	3275	3275	0
259	20240531	152100	195446335	3275	3275	3275	3275	0
260	20240531	152000	195446335	3275	3275	3275	3275	0
261	20240531	151900	195446335	3275	3275	3275	3255	16
262	20240531	151800	195394115	3275	3275	3275	3275	1
263	20240531	151700	195390840	3275	3275	3275	3275	640
264	20240531	151600	193294840	3280	3255	3280	3255	3
265	20240531	151500	193285045	3255	3260	3260	3255	137
266	20240531	151400	192838860	3260	3260	3260	3260	0
267	20240531	151300	192838860	3260	3250	3260	3250	157
268	20240531	151200	192328310	3250	3255	3255	3250	257
269	20240531	151100	191492475	3260	3260	3260	3260	4
270	20240531	151000	191479435	3260	3260	3260	3260	1
271	20240531	150900	191476175	3260	3260	3260	3260	41
272	20240531	150800	191342515	3260	3260	3260	3260	50
273	20240531	150700	191179515	3260	3260	3260	3260	0
274	20240531	150600	191179515	3260	3260	3260	3260	0
275	20240531	150500	191179515	3260	3260	3260	3260	44
276	20240531	150400	191036075	3255	3255	3255	3255	0
277	20240531	150300	191036075	3255	3255	3255	3255	100
278	20240531	150200	190710575	3260	3265	3265	3260	639
279	20240531	150100	188625420	3260	3260	3265	3260	330
280	20240531	150000	187548480	3260	3255	3265	3255	504
281	20240531	145900	185904945	3250	3250	3250	3250	0
282	20240531	145800	185904945	3250	3250	3250	3250	0
283	20240531	145700	185904945	3250	3255	3265	3250	189
284	20240531	145600	185289900	3265	3265	3265	3265	2
285	20240531	145500	185283370	3265	3265	3265	3265	1
286	20240531	145400	185280105	3255	3255	3255	3255	0
287	20240531	145300	185280105	3255	3255	3255	3255	10
288	20240531	145200	185247555	3255	3255	3255	3255	421
289	20240531	145100	183877200	3260	3260	3260	3260	1
290	20240531	145000	183873940	3255	3255	3255	3255	0
291	20240531	144900	183873940	3255	3255	3255	3255	0
292	20240531	144800	183873940	3255	3255	3255	3255	0
293	20240531	144700	183873940	3255	3255	3255	3255	0
294	20240531	144600	183873940	3255	3255	3255	3255	0
295	20240531	144500	183873940	3255	3260	3260	3255	167
296	20240531	144400	183330320	3260	3265	3265	3260	152
297	20240531	144300	182834105	3265	3265	3265	3265	16
298	20240531	144200	182781865	3265	3265	3265	3265	600
299	20240531	144100	180822865	3265	3265	3265	3265	0
300	20240531	144000	180822865	3265	3265	3265	3265	11
301	20240531	143900	180786950	3265	3265	3265	3265	62
302	20240531	143800	180584520	3265	3265	3265	3265	3
303	20240531	143700	180574725	3260	3260	3260	3260	0
304	20240531	143600	180574725	3260	3260	3260	3260	0
305	20240531	143500	180574725	3260	3260	3260	3260	2
306	20240531	143400	180568205	3255	3255	3255	3255	6
307	20240531	143300	180548675	3260	3260	3260	3260	100
308	20240531	143200	180222675	3260	3260	3260	3260	91
309	20240531	143100	179926015	3270	3270	3270	3270	0
310	20240531	143000	179926015	3270	3270	3270	3270	0
311	20240531	142900	179926015	3270	3270	3270	3270	0
312	20240531	142800	179926015	3270	3270	3270	3270	9
313	20240531	142700	179896585	3250	3250	3250	3250	0
314	20240531	142600	179896585	3250	3250	3250	3250	0
315	20240531	142500	179896585	3250	3250	3250	3250	0
316	20240531	142400	179896585	3250	3260	3260	3250	53
317	20240531	142300	179723835	3260	3260	3260	3260	4
318	20240531	142200	179710795	3260	3260	3260	3260	30
319	20240531	142100	179612995	3255	3255	3255	3255	0
320	20240531	142000	179612995	3255	3255	3255	3255	0
321	20240531	141900	179612995	3255	3255	3255	3255	0
322	20240531	141800	179612995	3255	3255	3255	3255	1
323	20240531	141700	179609740	3250	3250	3250	3250	0
324	20240531	141600	179609740	3250	3250	3250	3250	0
325	20240531	141500	179609740	3250	3250	3250	3250	0
326	20240531	141400	179609740	3250	3250	3250	3250	2000
327	20240531	141300	173109740	3250	3250	3250	3250	0
328	20240531	141200	173109740	3250	3250	3250	3250	0
329	20240531	141100	173109740	3250	3250	3250	3250	579
330	20240531	141000	171227990	3250	3250	3250	3250	807
331	20240531	140900	168605240	3245	3245	3245	3245	0
332	20240531	140800	168605240	3245	3245	3245	3245	100
333	20240531	140700	168280740	3245	3245	3245	3245	0
334	20240531	140600	168280740	3245	3245	3245	3245	0
335	20240531	140500	168280740	3245	3250	3280	3245	242
336	20240531	140400	167494215	3255	3260	3260	3255	680
337	20240531	140300	165280340	3260	3260	3260	3260	0
338	20240531	140200	165280340	3260	3260	3260	3260	0
339	20240531	140100	165280340	3260	3260	3260	3260	0
340	20240531	140000	165280340	3260	3260	3260	3260	0
341	20240531	135900	165280340	3260	3260	3260	3260	0
342	20240531	135800	165280340	3260	3260	3260	3260	0
343	20240531	135700	165280340	3260	3260	3260	3260	100
344	20240531	135600	164954340	3260	3260	3260	3260	99
345	20240531	135500	164631600	3260	3260	3260	3260	0
346	20240531	135400	164631600	3260	3260	3260	3260	0
347	20240531	135300	164631600	3260	3260	3260	3260	0
348	20240531	135200	164631600	3260	3260	3260	3260	0
349	20240531	135100	164631600	3260	3260	3260	3260	100
350	20240531	135000	164305600	3260	3260	3260	3260	0
351	20240531	134900	164305600	3260	3260	3260	3260	0
352	20240531	134800	164305600	3260	3260	3260	3260	0
353	20240531	134700	164305600	3260	3260	3260	3260	0
354	20240531	134600	164305600	3260	3260	3260	3260	0
355	20240531	134500	164305600	3260	3260	3260	3260	1
356	20240531	134400	164302340	3245	3245	3245	3245	0
357	20240531	134300	164302340	3245	3250	3250	3245	341
358	20240531	134200	163194645	3260	3260	3260	3260	0
359	20240531	134100	163194645	3260	3260	3260	3260	0
360	20240531	134000	163194645	3260	3260	3260	3260	0
361	20240531	133900	163194645	3260	3275	3275	3250	10088
362	20240531	133800	130350090	3285	3285	3285	3285	1
363	20240531	133700	130346805	3285	3285	3285	3285	5
364	20240531	133600	130330380	3285	3285	3285	3285	3
365	20240531	133500	130320525	3285	3280	3285	3280	6
366	20240531	133400	130300820	3280	3280	3280	3280	0
367	20240531	133300	130300820	3280	3280	3280	3280	80
368	20240531	133200	130038420	3275	3275	3275	3275	0
369	20240531	133100	130038420	3275	3275	3275	3275	1
370	20240531	133000	130035145	3270	3270	3270	3270	0
371	20240531	132900	130035145	3270	3270	3270	3270	0
372	20240531	132800	130035145	3270	3270	3270	3270	0
373	20240531	132700	130035145	3270	3270	3270	3270	2
374	20240531	132600	130028605	3280	3280	3280	3280	101
375	20240531	132500	129697325	3280	3280	3280	3280	0
376	20240531	132400	129697325	3280	3280	3280	3280	152
377	20240531	132300	129198765	3280	3280	3280	3280	0
378	20240531	132200	129198765	3280	3280	3280	3280	0
379	20240531	132100	129198765	3280	3280	3280	3280	0
380	20240531	132000	129198765	3280	3280	3280	3280	0
381	20240531	131900	129198765	3280	3280	3280	3280	0
382	20240531	131800	129198765	3280	3280	3280	3280	0
383	20240531	131700	129198765	3280	3280	3280	3280	0
384	20240531	131600	129198765	3280	3280	3280	3280	1
385	20240531	131500	129195485	3270	3270	3270	3270	0
386	20240531	131400	129195485	3270	3270	3270	3270	0
387	20240531	131300	129195485	3270	3270	3270	3270	86
388	20240531	131200	128914265	3280	3280	3280	3280	0
389	20240531	131100	128914265	3280	3280	3280	3280	0
390	20240531	131000	128914265	3280	3280	3280	3280	0
391	20240531	130900	128914265	3280	3280	3280	3280	1
392	20240531	130800	128910985	3260	3260	3260	3260	0
393	20240531	130700	128910985	3260	3260	3260	3260	0
394	20240531	130600	128910985	3260	3260	3260	3260	0
395	20240531	130500	128910985	3260	3260	3260	3260	0
396	20240531	130400	128910985	3260	3260	3260	3260	0
397	20240531	130300	128910985	3260	3260	3260	3260	0
398	20240531	130200	128910985	3260	3260	3260	3260	50
399	20240531	130100	128747985	3260	3260	3260	3260	0
400	20240531	130000	128747985	3260	3260	3260	3260	0
401	20240531	125900	128747985	3260	3270	3270	3260	264
402	20240531	125800	127885960	3270	3270	3270	3270	0
403	20240531	125700	127885960	3270	3270	3270	3270	0
404	20240531	125600	127885960	3270	3270	3270	3270	0
405	20240531	125500	127885960	3270	3270	3270	3270	0
406	20240531	125400	127885960	3270	3270	3270	3270	0
407	20240531	125300	127885960	3270	3270	3270	3270	0
408	20240531	125200	127885960	3270	3270	3270	3270	0
409	20240531	125100	127885960	3270	3270	3270	3270	0
410	20240531	125000	127885960	3270	3270	3270	3270	0
411	20240531	124900	127885960	3270	3270	3270	3270	1
412	20240531	124800	127882690	3260	3260	3260	3260	0
413	20240531	124700	127882690	3260	3260	3260	3260	0
414	20240531	124600	127882690	3260	3260	3260	3260	22
415	20240531	124500	127810970	3260	3260	3260	3260	0
416	20240531	124400	127810970	3260	3260	3260	3260	0
417	20240531	124300	127810970	3260	3260	3260	3260	0
418	20240531	124200	127810970	3260	3260	3260	3260	0
419	20240531	124100	127810970	3260	3260	3260	3260	0
420	20240531	124000	127810970	3260	3260	3260	3260	0
421	20240531	123900	127810970	3260	3260	3260	3260	0
422	20240531	123800	127810970	3260	3260	3260	3260	400
423	20240531	123700	126506970	3260	3260	3260	3260	0
424	20240531	123600	126506970	3260	3260	3260	3260	4
425	20240531	123500	126493930	3255	3255	3255	3255	0
426	20240531	123400	126493930	3255	3265	3265	3255	500
427	20240531	123300	124863840	3270	3270	3270	3270	0
428	20240531	123200	124863840	3270	3270	3270	3270	30
429	20240531	123100	124765740	3265	3265	3265	3265	0
430	20240531	123000	124765740	3265	3265	3265	3265	0
431	20240531	122900	124765740	3265	3265	3265	3265	1
432	20240531	122800	124762475	3270	3270	3270	3270	1
433	20240531	122700	124759205	3265	3265	3265	3265	0
434	20240531	122600	124759205	3265	3265	3265	3265	0
435	20240531	122500	124759205	3265	3265	3265	3265	0
436	20240531	122400	124759205	3265	3265	3265	3265	0
437	20240531	122300	124759205	3265	3265	3265	3265	0
438	20240531	122200	124759205	3265	3265	3265	3265	0
439	20240531	122100	124759205	3265	3265	3265	3265	0
440	20240531	122000	124759205	3265	3265	3265	3265	0
441	20240531	121900	124759205	3265	3265	3265	3265	0
442	20240531	121800	124759205	3265	3265	3265	3265	20
443	20240531	121700	124693905	3285	3285	3285	3285	0
444	20240531	121600	124693905	3285	3285	3285	3285	0
445	20240531	121500	124693905	3285	3285	3285	3285	0
446	20240531	121400	124693905	3285	3285	3285	3285	0
447	20240531	121300	124693905	3285	3285	3285	3285	0
448	20240531	121200	124693905	3285	3285	3285	3285	0
449	20240531	121100	124693905	3285	3285	3285	3285	0
450	20240531	121000	124693905	3285	3285	3285	3285	4
451	20240531	120900	124680765	3285	3280	3285	3280	150
452	20240531	120800	124188265	3285	3285	3285	3285	0
453	20240531	120700	124188265	3285	3285	3285	3285	0
454	20240531	120600	124188265	3285	3285	3285	3285	0
455	20240531	120500	124188265	3285	3285	3285	3285	0
456	20240531	120400	124188265	3285	3285	3285	3285	6
457	20240531	120300	124168555	3285	3285	3285	3285	0
458	20240531	120200	124168555	3285	3285	3285	3285	1
459	20240531	120100	124165270	3285	3285	3285	3285	1
460	20240531	120000	124161985	3285	3285	3285	3285	0
461	20240531	115900	124161985	3285	3285	3285	3285	0
462	20240531	115800	124161985	3285	3285	3285	3285	0
463	20240531	115700	124161985	3285	3285	3285	3285	0
464	20240531	115600	124161985	3285	3285	3285	3285	1
465	20240531	115500	124158700	3260	3260	3260	3260	0
466	20240531	115400	124158700	3260	3260	3260	3260	0
467	20240531	115300	124158700	3260	3260	3260	3260	0
468	20240531	115200	124158700	3260	3260	3260	3260	0
469	20240531	115100	124158700	3260	3260	3260	3260	0
470	20240531	115000	124158700	3260	3260	3260	3260	0
471	20240531	114900	124158700	3260	3260	3260	3260	0
472	20240531	114800	124158700	3260	3260	3260	3260	14
473	20240531	114700	124113060	3260	3260	3260	3260	26
474	20240531	114600	124028300	3260	3260	3260	3260	0
475	20240531	114500	124028300	3260	3260	3260	3260	0
476	20240531	114400	124028300	3260	3265	3265	3260	1140
477	20240531	114300	120306900	3265	3265	3265	3265	0
478	20240531	114200	120306900	3265	3265	3265	3265	0
479	20240531	114100	120306900	3265	3265	3265	3265	0
480	20240531	114000	120306900	3265	3265	3265	3265	0
481	20240531	113900	120306900	3265	3270	3270	3265	230
482	20240531	113800	119555800	3270	3270	3270	3270	0
483	20240531	113700	119555800	3270	3270	3270	3270	0
484	20240531	113600	119555800	3270	3270	3270	3270	140
485	20240531	113500	119098000	3270	3270	3270	3270	100
486	20240531	113400	118771000	3290	3290	3290	3290	0
487	20240531	113300	118771000	3290	3290	3290	3290	0
488	20240531	113200	118771000	3290	3290	3290	3290	0
489	20240531	113100	118771000	3290	3290	3290	3290	0
490	20240531	113000	118771000	3290	3290	3290	3290	0
491	20240531	112900	118771000	3290	3290	3290	3290	0
492	20240531	112800	118771000	3290	3290	3290	3290	0
493	20240531	112700	118771000	3290	3290	3290	3290	0
494	20240531	112600	118771000	3290	3290	3290	3290	0
495	20240531	112500	118771000	3290	3290	3290	3290	0
496	20240531	112400	118771000	3290	3290	3290	3290	0
497	20240531	112300	118771000	3290	3290	3290	3290	30
498	20240531	112200	118672300	3290	3290	3290	3290	0
499	20240531	112100	118672300	3290	3290	3290	3290	0
500	20240531	112000	118672300	3290	3290	3290	3290	0
501	20240531	111900	118672300	3290	3290	3290	3290	0
502	20240531	111800	118672300	3290	3290	3290	3290	0
503	20240531	111700	118672300	3290	3290	3290	3290	0
504	20240531	111600	118672300	3290	3290	3290	3290	0
505	20240531	111500	118672300	3290	3290	3290	3290	0
506	20240531	111400	118672300	3290	3290	3290	3290	0
507	20240531	111300	118672300	3290	3290	3290	3290	0
508	20240531	111200	118672300	3290	3290	3290	3290	1
509	20240531	111100	118669010	3270	3270	3270	3270	0
510	20240531	111000	118669010	3270	3270	3270	3270	17
511	20240531	110900	118613420	3270	3270	3270	3270	7
512	20240531	110800	118590530	3295	3295	3295	3295	0
513	20240531	110700	118590530	3295	3295	3295	3295	0
514	20240531	110600	118590530	3295	3295	3295	3295	0
515	20240531	110500	118590530	3295	3295	3295	3295	0
516	20240531	110400	118590530	3295	3295	3295	3295	2
517	20240531	110300	118583940	3295	3295	3295	3295	1
518	20240531	110200	118580645	3290	3290	3290	3290	21
519	20240531	110100	118511555	3270	3270	3270	3270	0
520	20240531	110000	118511555	3270	3270	3270	3270	0
521	20240531	105900	118511555	3270	3270	3270	3270	0
522	20240531	105800	118511555	3270	3270	3270	3270	0
523	20240531	105700	118511555	3270	3270	3270	3270	0
524	20240531	105600	118511555	3270	3270	3270	3270	0
525	20240531	105500	118511555	3270	3270	3270	3270	8
526	20240531	105400	118485395	3270	3270	3270	3270	0
527	20240531	105300	118485395	3270	3270	3270	3270	0
528	20240531	105200	118485395	3270	3270	3270	3270	442
529	20240531	105100	117040055	3270	3270	3270	3270	100
530	20240531	105000	116713055	3270	3275	3275	3270	237
531	20240531	104900	115937880	3270	3275	3295	3270	465
532	20240531	104800	114414990	3300	3280	3300	3280	103
533	20240531	104700	114077105	3290	3290	3290	3290	545
534	20240531	104600	112284055	3275	3285	3290	3275	32
535	20240531	104500	112179230	3285	3285	3285	3285	0
536	20240531	104400	112179230	3285	3275	3285	3275	627
537	20240531	104300	110125605	3275	3275	3275	3275	100
538	20240531	104200	109798105	3285	3285	3285	3285	344
539	20240531	104100	108668065	3285	3285	3285	3285	0
540	20240531	104000	108668065	3285	3285	3285	3285	10
541	20240531	103900	108635215	3285	3285	3285	3285	0
542	20240531	103800	108635215	3285	3285	3285	3285	0
543	20240531	103700	108635215	3285	3285	3285	3285	20
544	20240531	103600	108569515	3290	3290	3290	3290	0
545	20240531	103500	108569515	3290	3290	3290	3290	0
546	20240531	103400	108569515	3290	3290	3290	3290	0
547	20240531	103300	108569515	3290	3290	3290	3290	1
548	20240531	103200	108566225	3275	3285	3290	3275	94
549	20240531	103100	108258185	3285	3285	3285	3285	998
550	20240531	103000	104979755	3285	3285	3285	3285	2
551	20240531	102900	104973185	3275	3275	3275	3275	0
552	20240531	102800	104973185	3275	3275	3275	3275	0
553	20240531	102700	104973185	3275	3275	3275	3275	20
554	20240531	102600	104907685	3275	3285	3285	3275	350
555	20240531	102500	103757945	3275	3275	3275	3275	1
556	20240531	102400	103754670	3285	3285	3285	3285	0
557	20240531	102300	103754670	3285	3285	3285	3285	200
558	20240531	102200	103097670	3285	3285	3285	3285	0
559	20240531	102100	103097670	3285	3285	3285	3285	2
560	20240531	102000	103091100	3265	3285	3285	3265	1674
561	20240531	101900	97611510	3280	3280	3280	3280	1000
562	20240531	101800	94331510	3280	3275	3280	3275	3
563	20240531	101700	94321680	3280	3280	3280	3280	1081
564	20240531	101600	90776000	3280	3280	3280	3280	0
565	20240531	101500	90776000	3280	3280	3280	3280	0
566	20240531	101400	90776000	3280	3280	3280	3280	0
567	20240531	101300	90776000	3280	3280	3280	3280	0
568	20240531	101200	90776000	3280	3280	3280	3280	5
569	20240531	101100	90759600	3280	3280	3280	3280	0
570	20240531	101000	90759600	3280	3280	3280	3280	10
571	20240531	100900	90726800	3285	3285	3285	3285	1
572	20240531	100800	90723515	3280	3280	3280	3280	0
573	20240531	100700	90723515	3280	3280	3280	3280	1028
574	20240531	100600	87351675	3280	3280	3280	3280	0
575	20240531	100500	87351675	3280	3280	3280	3280	0
576	20240531	100400	87351675	3280	3280	3280	3280	0
577	20240531	100300	87351675	3280	3280	3280	3280	0
578	20240531	100200	87351675	3280	3280	3280	3280	4
579	20240531	100100	87338555	3275	3270	3275	3270	891
580	20240531	100000	84423480	3270	3270	3270	3270	20
581	20240531	095900	84358080	3270	3270	3270	3270	1
582	20240531	095800	84354810	3270	3230	3270	3230	2
583	20240531	095700	84348310	3235	3265	3265	3230	147
584	20240531	095600	83872205	3245	3260	3265	3245	463
585	20240531	095500	82369735	3245	3250	3250	3245	603
586	20240531	095400	80410010	3250	3250	3250	3250	8
587	20240531	095300	80384010	3255	3255	3255	3255	0
588	20240531	095200	80384010	3255	3245	3255	3245	345
589	20240531	095100	79262090	3245	3255	3255	3245	882
590	20240531	095000	76395570	3255	3265	3265	3255	136
591	20240531	094900	75952880	3265	3255	3265	3255	614
592	20240531	094800	73954270	3260	3265	3265	3260	807
593	20240531	094700	71321375	3270	3270	3270	3270	432
594	20240531	094600	69908735	3270	3300	3300	3270	4714
595	20240531	094500	54472460	3300	3300	3300	3300	0
596	20240531	094400	54472460	3300	3300	3300	3300	0
597	20240531	094300	54472460	3300	3300	3300	3300	1
598	20240531	094200	54469160	3280	3290	3290	3280	1825
599	20240531	094100	48480590	3305	3305	3305	3305	341
600	20240531	094000	47353585	3305	3305	3305	3305	300
601	20240531	093900	46362085	3305	3305	3305	3305	9
602	20240531	093800	46332340	3305	3300	3305	3300	401
603	20240531	093700	45008035	3305	3305	3305	3305	0
604	20240531	093600	45008035	3305	3305	3305	3305	0
605	20240531	093500	45008035	3305	3305	3305	3305	61
606	20240531	093400	44806430	3310	3310	3310	3310	1
607	20240531	093300	44803120	3280	3305	3310	3280	1401
608	20240531	093200	40200185	3305	3305	3305	3305	0
609	20240531	093100	40200185	3305	3285	3305	3285	1098
610	20240531	093000	36590435	3270	3270	3285	3270	689
611	20240531	092900	34336010	3280	3265	3280	3265	570
612	20240531	092800	32467910	3260	3275	3275	3260	598
613	20240531	092700	30516910	3275	3265	3275	3265	518
614	20240531	092600	28820470	3265	3265	3265	3265	0
615	20240531	092500	28820470	3265	3265	3265	3265	0
616	20240531	092400	28820470	3265	3270	3270	3260	3105
617	20240531	092300	18684780	3275	3275	3275	3275	0
618	20240531	092200	18684780	3275	3275	3275	3275	157
619	20240531	092100	18170605	3275	3275	3275	3275	0
620	20240531	092000	18170605	3275	3275	3275	3275	4
621	20240531	091900	18157505	3270	3270	3270	3270	5
622	20240531	091800	18141155	3275	3275	3275	3275	1
623	20240531	091700	18137880	3275	3275	3275	3275	2
624	20240531	091600	18131330	3275	3260	3275	3260	18
625	20240531	091500	18072395	3260	3280	3280	3260	1194
626	20240531	091400	14174720	3300	3290	3300	3290	9
627	20240531	091300	14145085	3295	3295	3295	3295	0
628	20240531	091200	14145085	3295	3295	3295	3295	0
629	20240531	091100	14145085	3295	3295	3295	3295	5
630	20240531	091000	14128610	3295	3295	3295	3295	1
631	20240531	090900	14125315	3300	3300	3305	3300	1088
632	20240531	090800	10534895	3305	3300	3305	3300	6
633	20240531	090700	10515075	3305	3295	3305	3295	243
634	20240531	090600	9712360	3295	3280	3305	3270	820
635	20240531	090500	7014285	3265	3275	3275	3265	974
636	20240531	090400	3830445	3320	3320	3320	3320	0
637	20240531	090300	3830445	3320	3315	3320	3315	776
638	20240531	090200	1254265	3320	3320	3320	3320	0
639	20240531	090100	1254265	3320	3270	3320	3270	35
640	20240531	090000	1139165	3285	3205	3285	3205	353