KissMeData/058110/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193900	136951735	2420	2420	2420	2420	2924
3	20240531	193800	136951735	2420	2420	2420	2420	0
4	20240531	193700	136951735	2420	2420	2420	2420	0
5	20240531	193600	136951735	2420	2420	2420	2420	0
6	20240531	193500	136951735	2420	2420	2420	2420	0
7	20240531	193400	136951735	2420	2420	2420	2420	0
8	20240531	193300	136951735	2420	2420	2420	2420	0
9	20240531	193200	136951735	2420	2420	2420	2420	0
10	20240531	193100	136951735	2420	2420	2420	2420	0
11	20240531	193000	136951735	2420	2420	2420	2420	0
12	20240531	192900	136951735	2420	2420	2420	2420	0
13	20240531	192800	136951735	2420	2420	2420	2420	0
14	20240531	192700	136951735	2420	2420	2420	2420	0
15	20240531	192600	136951735	2420	2420	2420	2420	0
16	20240531	192500	136951735	2420	2420	2420	2420	0
17	20240531	192400	136951735	2420	2420	2420	2420	0
18	20240531	192300	136951735	2420	2420	2420	2420	0
19	20240531	192200	136951735	2420	2420	2420	2420	0
20	20240531	192100	136951735	2420	2420	2420	2420	0
21	20240531	192000	136951735	2420	2420	2420	2420	0
22	20240531	191900	136951735	2420	2420	2420	2420	0
23	20240531	191800	136951735	2420	2420	2420	2420	0
24	20240531	191700	136951735	2420	2420	2420	2420	0
25	20240531	191600	136951735	2420	2420	2420	2420	0
26	20240531	191500	136951735	2420	2420	2420	2420	0
27	20240531	191400	136951735	2420	2420	2420	2420	0
28	20240531	191300	136951735	2420	2420	2420	2420	0
29	20240531	191200	136951735	2420	2420	2420	2420	0
30	20240531	191100	136951735	2420	2420	2420	2420	0
31	20240531	191000	136951735	2420	2420	2420	2420	0
32	20240531	190900	136951735	2420	2420	2420	2420	2924
33	20240531	190800	136951735	2420	2420	2420	2420	0
34	20240531	190700	136951735	2420	2420	2420	2420	0
35	20240531	190600	136951735	2420	2420	2420	2420	0
36	20240531	190500	136951735	2420	2420	2420	2420	0
37	20240531	190400	136951735	2420	2420	2420	2420	0
38	20240531	190300	136951735	2420	2420	2420	2420	0
39	20240531	190200	136951735	2420	2420	2420	2420	0
40	20240531	190100	136951735	2420	2420	2420	2420	0
41	20240531	190000	136951735	2420	2420	2420	2420	0
42	20240531	185900	136951735	2420	2420	2420	2420	0
43	20240531	185800	136951735	2420	2420	2420	2420	0
44	20240531	185700	136951735	2420	2420	2420	2420	0
45	20240531	185600	136951735	2420	2420	2420	2420	0
46	20240531	185500	136951735	2420	2420	2420	2420	0
47	20240531	185400	136951735	2420	2420	2420	2420	0
48	20240531	185300	136951735	2420	2420	2420	2420	0
49	20240531	185200	136951735	2420	2420	2420	2420	0
50	20240531	185100	136951735	2420	2420	2420	2420	0
51	20240531	185000	136951735	2420	2420	2420	2420	0
52	20240531	184900	136951735	2420	2420	2420	2420	0
53	20240531	184800	136951735	2420	2420	2420	2420	0
54	20240531	184700	136951735	2420	2420	2420	2420	0
55	20240531	184600	136951735	2420	2420	2420	2420	0
56	20240531	184500	136951735	2420	2420	2420	2420	0
57	20240531	184400	136951735	2420	2420	2420	2420	0
58	20240531	184300	136951735	2420	2420	2420	2420	0
59	20240531	184200	136951735	2420	2420	2420	2420	0
60	20240531	184100	136951735	2420	2420	2420	2420	0
61	20240531	184000	136951735	2420	2420	2420	2420	0
62	20240531	183900	136951735	2420	2420	2420	2420	2924
63	20240531	183800	136951735	2420	2420	2420	2420	0
64	20240531	183700	136951735	2420	2420	2420	2420	0
65	20240531	183600	136951735	2420	2420	2420	2420	0
66	20240531	183500	136951735	2420	2420	2420	2420	0
67	20240531	183400	136951735	2420	2420	2420	2420	0
68	20240531	183300	136951735	2420	2420	2420	2420	0
69	20240531	183200	136951735	2420	2420	2420	2420	0
70	20240531	183100	136951735	2420	2420	2420	2420	0
71	20240531	183000	136951735	2420	2420	2420	2420	0
72	20240531	182900	136951735	2420	2420	2420	2420	0
73	20240531	182800	136951735	2420	2420	2420	2420	0
74	20240531	182700	136951735	2420	2420	2420	2420	0
75	20240531	182600	136951735	2420	2420	2420	2420	0
76	20240531	182500	136951735	2420	2420	2420	2420	0
77	20240531	182400	136951735	2420	2420	2420	2420	0
78	20240531	182300	136951735	2420	2420	2420	2420	0
79	20240531	182200	136951735	2420	2420	2420	2420	0
80	20240531	182100	136951735	2420	2420	2420	2420	0
81	20240531	182000	136951735	2420	2420	2420	2420	0
82	20240531	181900	136951735	2420	2420	2420	2420	0
83	20240531	181800	136951735	2420	2420	2420	2420	0
84	20240531	181700	136951735	2420	2420	2420	2420	0
85	20240531	181600	136951735	2420	2420	2420	2420	0
86	20240531	181500	136951735	2420	2420	2420	2420	0
87	20240531	181400	136951735	2420	2420	2420	2420	0
88	20240531	181300	136951735	2420	2420	2420	2420	0
89	20240531	181200	136951735	2420	2420	2420	2420	0
90	20240531	181100	136951735	2420	2420	2420	2420	0
91	20240531	181000	136951735	2420	2420	2420	2420	0
92	20240531	180900	136951735	2420	2420	2420	2420	2924
93	20240531	180800	136951735	2420	2420	2420	2420	0
94	20240531	180700	136951735	2420	2420	2420	2420	0
95	20240531	180600	136951735	2420	2420	2420	2420	0
96	20240531	180500	136951735	2420	2420	2420	2420	0
97	20240531	180400	136951735	2420	2420	2420	2420	0
98	20240531	180300	136951735	2420	2420	2420	2420	0
99	20240531	180200	136951735	2420	2420	2420	2420	0
100	20240531	180100	136951735	2420	2420	2420	2420	0
101	20240531	180000	136951735	2420	2420	2420	2420	0
102	20240531	175900	136951735	2420	2420	2420	2420	0
103	20240531	175800	136951735	2420	2420	2420	2420	0
104	20240531	175700	136951735	2420	2420	2420	2420	0
105	20240531	175600	136951735	2420	2420	2420	2420	0
106	20240531	175500	136951735	2420	2420	2420	2420	0
107	20240531	175400	136951735	2420	2420	2420	2420	0
108	20240531	175300	136951735	2420	2420	2420	2420	0
109	20240531	175200	136951735	2420	2420	2420	2420	0
110	20240531	175100	136951735	2420	2420	2420	2420	0
111	20240531	175000	136951735	2420	2420	2420	2420	0
112	20240531	174900	136951735	2420	2420	2420	2420	0
113	20240531	174800	136951735	2420	2420	2420	2420	0
114	20240531	174700	136951735	2420	2420	2420	2420	0
115	20240531	174600	136951735	2420	2420	2420	2420	0
116	20240531	174500	136951735	2420	2420	2420	2420	0
117	20240531	174400	136951735	2420	2420	2420	2420	0
118	20240531	174300	136951735	2420	2420	2420	2420	0
119	20240531	174200	136951735	2420	2420	2420	2420	0
120	20240531	174100	136951735	2420	2420	2420	2420	0
121	20240531	174000	136951735	2420	2420	2420	2420	0
122	20240531	173900	136951735	2420	2420	2420	2420	2924
123	20240531	173800	136951735	2420	2420	2420	2420	0
124	20240531	173700	136951735	2420	2420	2420	2420	0
125	20240531	173600	136951735	2420	2420	2420	2420	0
126	20240531	173500	136951735	2420	2420	2420	2420	0
127	20240531	173400	136951735	2420	2420	2420	2420	0
128	20240531	173300	136951735	2420	2420	2420	2420	0
129	20240531	173200	136951735	2420	2420	2420	2420	0
130	20240531	173100	136951735	2420	2420	2420	2420	0
131	20240531	173000	136951735	2420	2420	2420	2420	0
132	20240531	172900	136951735	2420	2420	2420	2420	0
133	20240531	172800	136951735	2420	2420	2420	2420	0
134	20240531	172700	136951735	2420	2420	2420	2420	0
135	20240531	172600	136951735	2420	2420	2420	2420	0
136	20240531	172500	136951735	2420	2420	2420	2420	0
137	20240531	172400	136951735	2420	2420	2420	2420	0
138	20240531	172300	136951735	2420	2420	2420	2420	0
139	20240531	172200	136951735	2420	2420	2420	2420	0
140	20240531	172100	136951735	2420	2420	2420	2420	0
141	20240531	172000	136951735	2420	2420	2420	2420	0
142	20240531	171900	136951735	2420	2420	2420	2420	0
143	20240531	171800	136951735	2420	2420	2420	2420	0
144	20240531	171700	136951735	2420	2420	2420	2420	0
145	20240531	171600	136951735	2420	2420	2420	2420	0
146	20240531	171500	136951735	2420	2420	2420	2420	0
147	20240531	171400	136951735	2420	2420	2420	2420	0
148	20240531	171300	136951735	2420	2420	2420	2420	0
149	20240531	171200	136951735	2420	2420	2420	2420	0
150	20240531	171100	136951735	2420	2420	2420	2420	0
151	20240531	171000	136951735	2420	2420	2420	2420	0
152	20240531	170900	136951735	2420	2420	2420	2420	2924
153	20240531	170800	136951735	2420	2420	2420	2420	0
154	20240531	170700	136951735	2420	2420	2420	2420	0
155	20240531	170600	136951735	2420	2420	2420	2420	0
156	20240531	170500	136951735	2420	2420	2420	2420	0
157	20240531	170400	136951735	2420	2420	2420	2420	0
158	20240531	170300	136951735	2420	2420	2420	2420	0
159	20240531	170200	136951735	2420	2420	2420	2420	0
160	20240531	170100	136951735	2420	2420	2420	2420	0
161	20240531	170000	136951735	2420	2420	2420	2420	0
162	20240531	165900	136951735	2420	2420	2420	2420	0
163	20240531	165800	136951735	2420	2420	2420	2420	0
164	20240531	165700	136951735	2420	2420	2420	2420	0
165	20240531	165600	136951735	2420	2420	2420	2420	0
166	20240531	165500	136951735	2420	2420	2420	2420	0
167	20240531	165400	136951735	2420	2420	2420	2420	0
168	20240531	165300	136951735	2420	2420	2420	2420	0
169	20240531	165200	136951735	2420	2420	2420	2420	0
170	20240531	165100	136951735	2420	2420	2420	2420	0
171	20240531	165000	136951735	2420	2420	2420	2420	0
172	20240531	164900	136951735	2420	2420	2420	2420	0
173	20240531	164800	136951735	2420	2420	2420	2420	0
174	20240531	164700	136951735	2420	2420	2420	2420	0
175	20240531	164600	136951735	2420	2420	2420	2420	0
176	20240531	164500	136951735	2420	2420	2420	2420	0
177	20240531	164400	136951735	2420	2420	2420	2420	0
178	20240531	164300	136951735	2420	2420	2420	2420	0
179	20240531	164200	136951735	2420	2420	2420	2420	0
180	20240531	164100	136951735	2420	2420	2420	2420	0
181	20240531	164000	136951735	2420	2420	2420	2420	0
182	20240531	163900	136951735	2420	2420	2420	2420	2924
183	20240531	163800	136951735	2420	2420	2420	2420	0
184	20240531	163700	136951735	2420	2420	2420	2420	0
185	20240531	163600	136951735	2420	2420	2420	2420	0
186	20240531	163500	136951735	2420	2420	2420	2420	0
187	20240531	163400	136951735	2420	2420	2420	2420	0
188	20240531	163300	136951735	2420	2420	2420	2420	0
189	20240531	163200	136951735	2420	2420	2420	2420	0
190	20240531	163100	136951735	2420	2420	2420	2420	0
191	20240531	163000	136951735	2420	2420	2420	2420	0
192	20240531	162900	136951735	2420	2420	2420	2420	0
193	20240531	162800	136951735	2420	2420	2420	2420	0
194	20240531	162700	136951735	2420	2420	2420	2420	0
195	20240531	162600	136951735	2420	2420	2420	2420	0
196	20240531	162500	136951735	2420	2420	2420	2420	0
197	20240531	162400	136951735	2420	2420	2420	2420	0
198	20240531	162300	136951735	2420	2420	2420	2420	0
199	20240531	162200	136951735	2420	2420	2420	2420	0
200	20240531	162100	136951735	2420	2420	2420	2420	0
201	20240531	162000	136951735	2420	2420	2420	2420	0
202	20240531	161900	136951735	2420	2420	2420	2420	0
203	20240531	161800	136951735	2420	2420	2420	2420	0
204	20240531	161700	136951735	2420	2420	2420	2420	0
205	20240531	161600	136951735	2420	2420	2420	2420	0
206	20240531	161500	136951735	2420	2420	2420	2420	0
207	20240531	161400	136951735	2420	2420	2420	2420	0
208	20240531	161300	136951735	2420	2420	2420	2420	0
209	20240531	161200	136951735	2420	2420	2420	2420	0
210	20240531	161100	136951735	2420	2420	2420	2420	0
211	20240531	161000	136951735	2420	2420	2420	2420	0
212	20240531	160900	136951735	2420	2420	2420	2420	2924
213	20240531	160800	136951735	2420	2420	2420	2420	0
214	20240531	160700	136951735	2420	2420	2420	2420	0
215	20240531	160600	136951735	2420	2420	2420	2420	0
216	20240531	160500	136951735	2420	2420	2420	2420	0
217	20240531	160400	136951735	2420	2420	2420	2420	0
218	20240531	160300	136951735	2420	2420	2420	2420	0
219	20240531	160200	136951735	2420	2420	2420	2420	0
220	20240531	160100	136951735	2420	2420	2420	2420	0
221	20240531	160000	136951735	2420	2420	2420	2420	0
222	20240531	155900	136951735	2420	2420	2420	2420	0
223	20240531	155800	136951735	2420	2420	2420	2420	0
224	20240531	155700	136951735	2420	2420	2420	2420	0
225	20240531	155600	136951735	2420	2420	2420	2420	0
226	20240531	155500	136951735	2420	2420	2420	2420	0
227	20240531	155400	136951735	2420	2420	2420	2420	0
228	20240531	155300	136951735	2420	2420	2420	2420	0
229	20240531	155200	136951735	2420	2420	2420	2420	0
230	20240531	155100	136951735	2420	2420	2420	2420	0
231	20240531	155000	136951735	2420	2420	2420	2420	0
232	20240531	154900	136951735	2420	2420	2420	2420	0
233	20240531	154800	136951735	2420	2420	2420	2420	0
234	20240531	154700	136951735	2420	2420	2420	2420	0
235	20240531	154600	136951735	2420	2420	2420	2420	0
236	20240531	154500	136951735	2420	2420	2420	2420	0
237	20240531	154400	136951735	2420	2420	2420	2420	0
238	20240531	154300	136951735	2420	2420	2420	2420	0
239	20240531	154200	136951735	2420	2420	2420	2420	0
240	20240531	154100	136951735	2420	2420	2420	2420	0
241	20240531	154000	136951735	2420	2420	2420	2420	0
242	20240531	153900	136951735	2420	2420	2420	2420	2924
243	20240531	153800	136951735	2420	2420	2420	2420	0
244	20240531	153700	136951735	2420	2420	2420	2420	0
245	20240531	153600	136951735	2420	2420	2420	2420	0
246	20240531	153500	136951735	2420	2420	2420	2420	0
247	20240531	153400	136951735	2420	2420	2420	2420	0
248	20240531	153300	136951735	2420	2420	2420	2420	0
249	20240531	153200	136951735	2420	2420	2420	2420	0
250	20240531	153100	136951735	2420	2420	2420	2420	0
251	20240531	153000	136951735	2420	2420	2420	2420	2924
252	20240531	152900	129875655	2420	2420	2420	2420	0
253	20240531	152800	129875655	2420	2420	2420	2420	0
254	20240531	152700	129875655	2420	2420	2420	2420	0
255	20240531	152600	129875655	2420	2420	2420	2420	0
256	20240531	152500	129875655	2420	2420	2420	2420	0
257	20240531	152400	129875655	2420	2420	2420	2420	0
258	20240531	152300	129875655	2420	2420	2420	2420	0
259	20240531	152200	129875655	2420	2420	2420	2420	0
260	20240531	152100	129875655	2420	2420	2420	2420	0
261	20240531	152000	129875655	2420	2420	2420	2420	0
262	20240531	151900	129875655	2420	2425	2425	2420	1110
263	20240531	151800	127184355	2425	2425	2425	2425	151
264	20240531	151700	126818180	2440	2440	2440	2440	229
265	20240531	151600	126259420	2445	2430	2445	2430	1023
266	20240531	151500	123759540	2445	2445	2445	2445	0
267	20240531	151400	123759540	2445	2445	2445	2445	0
268	20240531	151300	123759540	2445	2445	2445	2445	0
269	20240531	151200	123759540	2445	2445	2445	2445	0
270	20240531	151100	123759540	2445	2445	2445	2445	0
271	20240531	151000	123759540	2445	2445	2445	2445	1
272	20240531	150900	123757095	2445	2430	2445	2430	1255
273	20240531	150800	120696890	2430	2430	2430	2430	0
274	20240531	150700	120696890	2430	2430	2430	2430	0
275	20240531	150600	120696890	2430	2430	2430	2430	0
276	20240531	150500	120696890	2430	2435	2435	2430	63
277	20240531	150400	120543790	2430	2430	2430	2430	1062
278	20240531	150300	117963130	2430	2430	2430	2430	0
279	20240531	150200	117963130	2430	2430	2430	2430	0
280	20240531	150100	117963130	2430	2430	2430	2430	0
281	20240531	150000	117963130	2430	2430	2430	2430	0
282	20240531	145900	117963130	2430	2430	2430	2430	0
283	20240531	145800	117963130	2430	2430	2430	2430	0
284	20240531	145700	117963130	2430	2430	2430	2430	0
285	20240531	145600	117963130	2430	2430	2430	2430	192
286	20240531	145500	117496570	2430	2430	2430	2430	0
287	20240531	145400	117496570	2430	2430	2430	2430	42
288	20240531	145300	117394510	2430	2430	2430	2430	0
289	20240531	145200	117394510	2430	2430	2430	2430	0
290	20240531	145100	117394510	2430	2430	2430	2430	0
291	20240531	145000	117394510	2430	2430	2430	2430	0
292	20240531	144900	117394510	2430	2430	2430	2430	420
293	20240531	144800	116373910	2430	2430	2430	2430	0
294	20240531	144700	116373910	2430	2430	2430	2430	0
295	20240531	144600	116373910	2430	2430	2430	2430	711
296	20240531	144500	114646180	2430	2430	2430	2430	0
297	20240531	144400	114646180	2430	2430	2430	2430	0
298	20240531	144300	114646180	2430	2430	2430	2430	0
299	20240531	144200	114646180	2430	2430	2430	2430	571
300	20240531	144100	113258650	2430	2430	2430	2430	0
301	20240531	144000	113258650	2430	2430	2430	2430	0
302	20240531	143900	113258650	2430	2425	2430	2425	1166
303	20240531	143800	110426625	2420	2420	2420	2420	10
304	20240531	143700	110402425	2420	2420	2420	2420	9
305	20240531	143600	110380645	2420	2420	2420	2420	0
306	20240531	143500	110380645	2420	2420	2420	2420	122
307	20240531	143400	110085405	2420	2420	2420	2420	0
308	20240531	143300	110085405	2420	2420	2420	2420	0
309	20240531	143200	110085405	2420	2420	2420	2420	0
310	20240531	143100	110085405	2420	2420	2420	2420	0
311	20240531	143000	110085405	2420	2420	2420	2420	4034
312	20240531	142900	100323125	2425	2425	2425	2425	0
313	20240531	142800	100323125	2425	2425	2425	2425	0
314	20240531	142700	100323125	2425	2425	2425	2425	20
315	20240531	142600	100274625	2420	2420	2420	2420	3
316	20240531	142500	100267365	2420	2420	2420	2420	0
317	20240531	142400	100267365	2420	2420	2420	2420	0
318	20240531	142300	100267365	2420	2420	2420	2420	0
319	20240531	142200	100267365	2420	2420	2420	2420	0
320	20240531	142100	100267365	2420	2420	2420	2420	0
321	20240531	142000	100267365	2420	2420	2420	2420	0
322	20240531	141900	100267365	2420	2420	2420	2420	0
323	20240531	141800	100267365	2420	2420	2420	2420	0
324	20240531	141700	100267365	2420	2420	2420	2420	0
325	20240531	141600	100267365	2420	2420	2420	2420	0
326	20240531	141500	100267365	2420	2420	2420	2420	0
327	20240531	141400	100267365	2420	2420	2420	2420	0
328	20240531	141300	100267365	2420	2420	2420	2420	0
329	20240531	141200	100267365	2420	2420	2420	2420	0
330	20240531	141100	100267365	2420	2420	2420	2420	0
331	20240531	141000	100267365	2420	2420	2420	2420	0
332	20240531	140900	100267365	2420	2420	2420	2420	0
333	20240531	140800	100267365	2420	2420	2420	2420	32
334	20240531	140700	100189925	2420	2420	2420	2420	0
335	20240531	140600	100189925	2420	2420	2420	2420	0
336	20240531	140500	100189925	2420	2420	2420	2420	0
337	20240531	140400	100189925	2420	2420	2420	2420	0
338	20240531	140300	100189925	2420	2420	2420	2420	0
339	20240531	140200	100189925	2420	2420	2420	2420	17
340	20240531	140100	100148785	2420	2420	2420	2420	0
341	20240531	140000	100148785	2420	2420	2420	2420	0
342	20240531	135900	100148785	2420	2420	2420	2420	0
343	20240531	135800	100148785	2420	2420	2420	2420	1
344	20240531	135700	100146365	2420	2420	2420	2420	0
345	20240531	135600	100146365	2420	2420	2420	2420	0
346	20240531	135500	100146365	2420	2420	2420	2420	0
347	20240531	135400	100146365	2420	2425	2425	2420	219
348	20240531	135300	99615885	2425	2425	2425	2425	0
349	20240531	135200	99615885	2425	2425	2425	2425	80
350	20240531	135100	99421885	2425	2425	2425	2425	0
351	20240531	135000	99421885	2425	2425	2425	2425	0
352	20240531	134900	99421885	2425	2425	2425	2425	11
353	20240531	134800	99395210	2425	2425	2425	2425	0
354	20240531	134700	99395210	2425	2425	2425	2425	100
355	20240531	134600	99152710	2425	2425	2425	2425	0
356	20240531	134500	99152710	2425	2425	2425	2425	100
357	20240531	134400	98910210	2430	2430	2430	2430	3
358	20240531	134300	98902920	2430	2430	2430	2430	0
359	20240531	134200	98902920	2430	2430	2430	2430	0
360	20240531	134100	98902920	2430	2430	2430	2430	0
361	20240531	134000	98902920	2430	2430	2430	2430	0
362	20240531	133900	98902920	2430	2430	2430	2430	0
363	20240531	133800	98902920	2430	2430	2430	2430	0
364	20240531	133700	98902920	2430	2430	2430	2430	0
365	20240531	133600	98902920	2430	2430	2430	2430	0
366	20240531	133500	98902920	2430	2430	2430	2430	0
367	20240531	133400	98902920	2430	2430	2430	2430	99
368	20240531	133300	98662350	2430	2430	2430	2430	386
369	20240531	133200	97724370	2430	2430	2430	2430	0
370	20240531	133100	97724370	2430	2430	2430	2430	0
371	20240531	133000	97724370	2430	2430	2430	2430	0
372	20240531	132900	97724370	2430	2430	2430	2430	0
373	20240531	132800	97724370	2430	2430	2430	2430	0
374	20240531	132700	97724370	2430	2430	2430	2430	499
375	20240531	132600	96511800	2435	2435	2435	2435	1
376	20240531	132500	96509365	2440	2435	2440	2435	246
377	20240531	132400	95910075	2435	2435	2435	2435	0
378	20240531	132300	95910075	2435	2435	2435	2435	0
379	20240531	132200	95910075	2435	2435	2435	2435	0
380	20240531	132100	95910075	2435	2435	2435	2435	0
381	20240531	132000	95910075	2435	2435	2435	2435	4
382	20240531	131900	95900335	2435	2435	2435	2435	0
383	20240531	131800	95900335	2435	2435	2435	2435	0
384	20240531	131700	95900335	2435	2435	2435	2435	0
385	20240531	131600	95900335	2435	2435	2435	2435	0
386	20240531	131500	95900335	2435	2435	2435	2435	0
387	20240531	131400	95900335	2435	2435	2435	2435	102
388	20240531	131300	95651965	2430	2430	2430	2430	0
389	20240531	131200	95651965	2430	2430	2430	2430	0
390	20240531	131100	95651965	2430	2430	2430	2430	0
391	20240531	131000	95651965	2430	2430	2430	2430	0
392	20240531	130900	95651965	2430	2430	2430	2430	0
393	20240531	130800	95651965	2430	2430	2430	2430	0
394	20240531	130700	95651965	2430	2430	2430	2430	0
395	20240531	130600	95651965	2430	2430	2430	2430	0
396	20240531	130500	95651965	2430	2430	2430	2430	0
397	20240531	130400	95651965	2430	2430	2430	2430	0
398	20240531	130300	95651965	2430	2430	2430	2430	0
399	20240531	130200	95651965	2430	2430	2430	2430	0
400	20240531	130100	95651965	2430	2430	2430	2430	0
401	20240531	130000	95651965	2430	2430	2430	2430	47
402	20240531	125900	95537755	2435	2435	2435	2435	0
403	20240531	125800	95537755	2435	2435	2435	2435	0
404	20240531	125700	95537755	2435	2435	2435	2435	0
405	20240531	125600	95537755	2435	2435	2435	2435	0
406	20240531	125500	95537755	2435	2435	2435	2435	0
407	20240531	125400	95537755	2435	2435	2435	2435	0
408	20240531	125300	95537755	2435	2435	2435	2435	0
409	20240531	125200	95537755	2435	2435	2435	2435	0
410	20240531	125100	95537755	2435	2435	2435	2435	0
411	20240531	125000	95537755	2435	2435	2435	2435	0
412	20240531	124900	95537755	2435	2435	2435	2435	0
413	20240531	124800	95537755	2435	2435	2435	2435	0
414	20240531	124700	95537755	2435	2435	2435	2435	0
415	20240531	124600	95537755	2435	2435	2435	2435	1
416	20240531	124500	95535320	2435	2435	2435	2435	0
417	20240531	124400	95535320	2435	2435	2435	2435	0
418	20240531	124300	95535320	2435	2435	2435	2435	10
419	20240531	124200	95510970	2435	2435	2435	2435	2
420	20240531	124100	95506100	2435	2435	2435	2435	0
421	20240531	124000	95506100	2435	2435	2435	2435	0
422	20240531	123900	95506100	2435	2435	2435	2435	4
423	20240531	123800	95496360	2435	2435	2435	2435	6
424	20240531	123700	95481750	2435	2435	2435	2435	1
425	20240531	123600	95479315	2435	2435	2435	2435	0
426	20240531	123500	95479315	2435	2435	2435	2435	0
427	20240531	123400	95479315	2435	2435	2435	2435	0
428	20240531	123300	95479315	2435	2435	2435	2435	0
429	20240531	123200	95479315	2435	2435	2435	2435	0
430	20240531	123100	95479315	2435	2435	2435	2435	0
431	20240531	123000	95479315	2435	2435	2435	2435	10
432	20240531	122900	95454965	2435	2435	2435	2435	3
433	20240531	122800	95447660	2435	2435	2435	2435	0
434	20240531	122700	95447660	2435	2435	2435	2435	0
435	20240531	122600	95447660	2435	2435	2435	2435	0
436	20240531	122500	95447660	2435	2435	2435	2435	0
437	20240531	122400	95447660	2435	2435	2435	2435	0
438	20240531	122300	95447660	2435	2435	2435	2435	1
439	20240531	122200	95445225	2430	2430	2430	2430	0
440	20240531	122100	95445225	2430	2430	2430	2430	0
441	20240531	122000	95445225	2430	2430	2430	2430	0
442	20240531	121900	95445225	2430	2430	2430	2430	0
443	20240531	121800	95445225	2430	2430	2430	2430	0
444	20240531	121700	95445225	2430	2430	2430	2430	0
445	20240531	121600	95445225	2430	2430	2430	2430	6
446	20240531	121500	95430645	2430	2430	2430	2430	0
447	20240531	121400	95430645	2430	2430	2430	2430	0
448	20240531	121300	95430645	2430	2430	2430	2430	0
449	20240531	121200	95430645	2430	2430	2430	2430	0
450	20240531	121100	95430645	2430	2430	2430	2430	0
451	20240531	121000	95430645	2430	2430	2430	2430	0
452	20240531	120900	95430645	2430	2430	2430	2430	0
453	20240531	120800	95430645	2430	2430	2430	2430	0
454	20240531	120700	95430645	2430	2430	2430	2430	0
455	20240531	120600	95430645	2430	2430	2430	2430	0
456	20240531	120500	95430645	2430	2430	2430	2430	0
457	20240531	120400	95430645	2430	2430	2430	2430	0
458	20240531	120300	95430645	2430	2430	2430	2430	0
459	20240531	120200	95430645	2430	2430	2430	2430	0
460	20240531	120100	95430645	2430	2430	2430	2430	0
461	20240531	120000	95430645	2430	2430	2430	2430	0
462	20240531	115900	95430645	2430	2430	2430	2430	100
463	20240531	115800	95187645	2430	2430	2430	2430	0
464	20240531	115700	95187645	2430	2430	2430	2430	0
465	20240531	115600	95187645	2430	2430	2430	2430	159
466	20240531	115500	94801275	2430	2430	2430	2430	0
467	20240531	115400	94801275	2430	2430	2430	2430	0
468	20240531	115300	94801275	2430	2430	2430	2430	0
469	20240531	115200	94801275	2430	2430	2430	2430	2
470	20240531	115100	94796415	2435	2435	2435	2435	0
471	20240531	115000	94796415	2435	2435	2435	2435	0
472	20240531	114900	94796415	2435	2435	2435	2435	0
473	20240531	114800	94796415	2435	2435	2435	2435	0
474	20240531	114700	94796415	2435	2435	2435	2435	0
475	20240531	114600	94796415	2435	2430	2435	2430	113
476	20240531	114500	94521820	2430	2430	2430	2430	0
477	20240531	114400	94521820	2430	2430	2430	2430	0
478	20240531	114300	94521820	2430	2430	2430	2430	0
479	20240531	114200	94521820	2430	2430	2430	2430	0
480	20240531	114100	94521820	2430	2430	2430	2430	0
481	20240531	114000	94521820	2430	2430	2430	2430	200
482	20240531	113900	94035820	2430	2430	2430	2430	0
483	20240531	113800	94035820	2430	2430	2430	2430	0
484	20240531	113700	94035820	2430	2430	2430	2430	0
485	20240531	113600	94035820	2430	2430	2430	2430	0
486	20240531	113500	94035820	2430	2430	2430	2430	8
487	20240531	113400	94016380	2430	2430	2430	2430	0
488	20240531	113300	94016380	2430	2430	2430	2430	0
489	20240531	113200	94016380	2430	2430	2430	2430	0
490	20240531	113100	94016380	2430	2430	2430	2430	0
491	20240531	113000	94016380	2430	2430	2430	2430	0
492	20240531	112900	94016380	2430	2430	2430	2430	0
493	20240531	112800	94016380	2430	2430	2430	2430	0
494	20240531	112700	94016380	2430	2430	2430	2430	104
495	20240531	112600	93763660	2425	2425	2425	2425	0
496	20240531	112500	93763660	2425	2425	2425	2425	44
497	20240531	112400	93656960	2425	2425	2425	2425	5
498	20240531	112300	93644835	2430	2430	2430	2430	0
499	20240531	112200	93644835	2430	2430	2430	2430	0
500	20240531	112100	93644835	2430	2430	2430	2430	54
501	20240531	112000	93513615	2430	2430	2430	2430	0
502	20240531	111900	93513615	2430	2430	2430	2430	0
503	20240531	111800	93513615	2430	2430	2430	2430	0
504	20240531	111700	93513615	2430	2430	2430	2430	0
505	20240531	111600	93513615	2430	2430	2430	2430	0
506	20240531	111500	93513615	2430	2430	2430	2430	0
507	20240531	111400	93513615	2430	2430	2430	2430	0
508	20240531	111300	93513615	2430	2430	2430	2430	0
509	20240531	111200	93513615	2430	2430	2430	2430	1
510	20240531	111100	93511185	2435	2435	2435	2435	0
511	20240531	111000	93511185	2435	2425	2435	2425	102
512	20240531	110900	93262825	2420	2425	2425	2415	1249
513	20240531	110800	90246465	2425	2425	2425	2425	0
514	20240531	110700	90246465	2425	2425	2425	2425	0
515	20240531	110600	90246465	2425	2425	2425	2425	0
516	20240531	110500	90246465	2425	2425	2425	2425	0
517	20240531	110400	90246465	2425	2425	2425	2425	0
518	20240531	110300	90246465	2425	2425	2425	2425	0
519	20240531	110200	90246465	2425	2425	2425	2425	0
520	20240531	110100	90246465	2425	2420	2425	2420	1692
521	20240531	110000	86145200	2420	2420	2420	2420	100
522	20240531	105900	85903200	2420	2420	2420	2420	0
523	20240531	105800	85903200	2420	2420	2420	2420	199
524	20240531	105700	85421620	2420	2420	2420	2420	0
525	20240531	105600	85421620	2420	2420	2420	2420	0
526	20240531	105500	85421620	2420	2420	2420	2420	0
527	20240531	105400	85421620	2420	2420	2420	2420	0
528	20240531	105300	85421620	2420	2420	2420	2420	0
529	20240531	105200	85421620	2420	2420	2420	2420	30
530	20240531	105100	85349020	2425	2425	2425	2425	300
531	20240531	105000	84621520	2420	2420	2420	2420	0
532	20240531	104900	84621520	2420	2420	2420	2420	0
533	20240531	104800	84621520	2420	2420	2420	2420	0
534	20240531	104700	84621520	2420	2420	2420	2420	6167
535	20240531	104600	69697380	2425	2425	2425	2425	0
536	20240531	104500	69697380	2425	2420	2425	2420	119
537	20240531	104400	69409395	2420	2420	2420	2420	10566
538	20240531	104300	43839675	2425	2425	2425	2425	0
539	20240531	104200	43839675	2425	2425	2425	2425	0
540	20240531	104100	43839675	2425	2425	2425	2425	0
541	20240531	104000	43839675	2425	2425	2425	2425	0
542	20240531	103900	43839675	2425	2425	2425	2425	0
543	20240531	103800	43839675	2425	2425	2425	2425	1000
544	20240531	103700	41414675	2425	2425	2425	2425	8
545	20240531	103600	41395275	2425	2425	2425	2425	20
546	20240531	103500	41346775	2425	2425	2425	2425	65
547	20240531	103400	41189150	2425	2425	2425	2425	1559
548	20240531	103300	37408575	2425	2425	2425	2425	0
549	20240531	103200	37408575	2425	2425	2425	2425	0
550	20240531	103100	37408575	2425	2425	2425	2425	0
551	20240531	103000	37408575	2425	2435	2435	2425	500
552	20240531	102900	36195790	2430	2430	2430	2430	0
553	20240531	102800	36195790	2430	2430	2430	2430	0
554	20240531	102700	36195790	2430	2430	2430	2430	0
555	20240531	102600	36195790	2430	2430	2430	2430	0
556	20240531	102500	36195790	2430	2430	2430	2430	0
557	20240531	102400	36195790	2430	2430	2430	2430	0
558	20240531	102300	36195790	2430	2430	2430	2430	4
559	20240531	102200	36186070	2430	2430	2430	2430	11
560	20240531	102100	36159340	2430	2430	2430	2430	25
561	20240531	102000	36098590	2430	2430	2430	2430	170
562	20240531	101900	35685490	2430	2430	2430	2430	0
563	20240531	101800	35685490	2430	2435	2435	2430	4000
564	20240531	101700	25965485	2450	2450	2450	2450	0
565	20240531	101600	25965485	2450	2450	2450	2450	0
566	20240531	101500	25965485	2450	2450	2450	2445	102
567	20240531	101400	25716085	2450	2450	2450	2450	8
568	20240531	101300	25696485	2450	2450	2450	2450	2
569	20240531	101200	25691585	2445	2445	2445	2445	0
570	20240531	101100	25691585	2445	2445	2445	2445	0
571	20240531	101000	25691585	2445	2445	2445	2445	0
572	20240531	100900	25691585	2445	2445	2445	2445	11
573	20240531	100800	25664690	2430	2430	2430	2430	0
574	20240531	100700	25664690	2430	2430	2430	2430	0
575	20240531	100600	25664690	2430	2430	2430	2430	50
576	20240531	100500	25543190	2440	2440	2440	2440	0
577	20240531	100400	25543190	2440	2440	2440	2440	0
578	20240531	100300	25543190	2440	2440	2440	2430	302
579	20240531	100200	24809310	2430	2430	2430	2430	0
580	20240531	100100	24809310	2430	2430	2430	2430	208
581	20240531	100000	24303870	2450	2450	2450	2450	0
582	20240531	095900	24303870	2450	2450	2450	2450	1
583	20240531	095800	24301420	2450	2450	2450	2450	1
584	20240531	095700	24298970	2435	2435	2435	2435	0
585	20240531	095600	24298970	2435	2440	2440	2435	5
586	20240531	095500	24286785	2435	2435	2435	2435	0
587	20240531	095400	24286785	2435	2435	2435	2435	0
588	20240531	095300	24286785	2435	2435	2435	2435	0
589	20240531	095200	24286785	2435	2435	2435	2435	20
590	20240531	095100	24238085	2435	2435	2435	2435	0
591	20240531	095000	24238085	2435	2435	2435	2435	0
592	20240531	094900	24238085	2435	2435	2435	2435	0
593	20240531	094800	24238085	2435	2435	2435	2435	460
594	20240531	094700	23117985	2440	2440	2440	2440	1
595	20240531	094600	23115545	2445	2445	2445	2445	20
596	20240531	094500	23066645	2445	2445	2445	2445	0
597	20240531	094400	23066645	2445	2445	2445	2445	0
598	20240531	094300	23066645	2445	2445	2445	2445	0
599	20240531	094200	23066645	2445	2445	2445	2445	0
600	20240531	094100	23066645	2445	2445	2445	2445	67
601	20240531	094000	22902830	2445	2445	2445	2445	0
602	20240531	093900	22902830	2445	2450	2450	2445	918
603	20240531	093800	20653745	2450	2450	2450	2450	0
604	20240531	093700	20653745	2450	2450	2450	2450	87
605	20240531	093600	20440595	2450	2450	2450	2450	0
606	20240531	093500	20440595	2450	2450	2450	2445	10
607	20240531	093400	20416105	2450	2450	2450	2450	0
608	20240531	093300	20416105	2450	2450	2450	2450	0
609	20240531	093200	20416105	2450	2450	2450	2450	3
610	20240531	093100	20408755	2440	2440	2440	2440	0
611	20240531	093000	20408755	2440	2445	2445	2440	320
612	20240531	092900	19627950	2440	2445	2445	2440	146
613	20240531	092800	19271705	2455	2455	2455	2455	0
614	20240531	092700	19271705	2455	2455	2455	2455	0
615	20240531	092600	19271705	2455	2455	2455	2455	16
616	20240531	092500	19232425	2445	2445	2445	2445	501
617	20240531	092400	18007480	2445	2445	2445	2445	0
618	20240531	092300	18007480	2445	2445	2445	2445	0
619	20240531	092200	18007480	2445	2445	2445	2445	100
620	20240531	092100	17762980	2450	2450	2450	2450	269
621	20240531	092000	17103930	2450	2450	2450	2450	180
622	20240531	091900	16662930	2455	2455	2455	2455	3
623	20240531	091800	16655565	2455	2455	2455	2455	610
624	20240531	091700	15158015	2455	2455	2455	2455	50
625	20240531	091600	15035265	2455	2455	2455	2455	90
626	20240531	091500	14814315	2455	2455	2455	2455	260
627	20240531	091400	14176015	2455	2455	2455	2455	10
628	20240531	091300	14151465	2455	2455	2455	2455	50
629	20240531	091200	14028715	2460	2460	2460	2460	10
630	20240531	091100	14004115	2460	2450	2460	2450	88
631	20240531	091000	13788330	2440	2445	2445	2440	287
632	20240531	090900	13086655	2435	2435	2435	2435	12
633	20240531	090800	13057435	2440	2445	2445	2430	149
634	20240531	090700	12693765	2440	2445	2445	2440	600
635	20240531	090600	11229760	2445	2450	2450	2445	216
636	20240531	090500	10701635	2450	2445	2450	2445	495
637	20240531	090400	9489045	2445	2445	2445	2445	1
638	20240531	090300	9486600	2420	2440	2440	2420	1298
639	20240531	090200	6331975	2440	2440	2440	2440	617
640	20240531	090100	4826495	2440	2440	2440	2440	1001
641	20240531	090000	2384055	2445	2430	2445	2430	978