KissMeData/065130/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	194400	270895300	5790	5790	5790	5790	890
3	20240531	194300	270895300	5790	5790	5790	5790	0
4	20240531	194200	270895300	5790	5790	5790	5790	0
5	20240531	194100	270895300	5790	5790	5790	5790	0
6	20240531	194000	270895300	5790	5790	5790	5790	0
7	20240531	193900	270895300	5790	5790	5790	5790	0
8	20240531	193800	270895300	5790	5790	5790	5790	0
9	20240531	193700	270895300	5790	5790	5790	5790	0
10	20240531	193600	270895300	5790	5790	5790	5790	0
11	20240531	193500	270895300	5790	5790	5790	5790	0
12	20240531	193400	270895300	5790	5790	5790	5790	0
13	20240531	193300	270895300	5790	5790	5790	5790	0
14	20240531	193200	270895300	5790	5790	5790	5790	0
15	20240531	193100	270895300	5790	5790	5790	5790	0
16	20240531	193000	270895300	5790	5790	5790	5790	0
17	20240531	192900	270895300	5790	5790	5790	5790	0
18	20240531	192800	270895300	5790	5790	5790	5790	0
19	20240531	192700	270895300	5790	5790	5790	5790	0
20	20240531	192600	270895300	5790	5790	5790	5790	0
21	20240531	192500	270895300	5790	5790	5790	5790	0
22	20240531	192400	270895300	5790	5790	5790	5790	0
23	20240531	192300	270895300	5790	5790	5790	5790	0
24	20240531	192200	270895300	5790	5790	5790	5790	0
25	20240531	192100	270895300	5790	5790	5790	5790	0
26	20240531	192000	270895300	5790	5790	5790	5790	0
27	20240531	191900	270895300	5790	5790	5790	5790	0
28	20240531	191800	270895300	5790	5790	5790	5790	0
29	20240531	191700	270895300	5790	5790	5790	5790	0
30	20240531	191600	270895300	5790	5790	5790	5790	0
31	20240531	191500	270895300	5790	5790	5790	5790	0
32	20240531	191400	270895300	5790	5790	5790	5790	890
33	20240531	191300	270895300	5790	5790	5790	5790	0
34	20240531	191200	270895300	5790	5790	5790	5790	0
35	20240531	191100	270895300	5790	5790	5790	5790	0
36	20240531	191000	270895300	5790	5790	5790	5790	0
37	20240531	190900	270895300	5790	5790	5790	5790	0
38	20240531	190800	270895300	5790	5790	5790	5790	0
39	20240531	190700	270895300	5790	5790	5790	5790	0
40	20240531	190600	270895300	5790	5790	5790	5790	0
41	20240531	190500	270895300	5790	5790	5790	5790	0
42	20240531	190400	270895300	5790	5790	5790	5790	0
43	20240531	190300	270895300	5790	5790	5790	5790	0
44	20240531	190200	270895300	5790	5790	5790	5790	0
45	20240531	190100	270895300	5790	5790	5790	5790	0
46	20240531	190000	270895300	5790	5790	5790	5790	0
47	20240531	185900	270895300	5790	5790	5790	5790	0
48	20240531	185800	270895300	5790	5790	5790	5790	0
49	20240531	185700	270895300	5790	5790	5790	5790	0
50	20240531	185600	270895300	5790	5790	5790	5790	0
51	20240531	185500	270895300	5790	5790	5790	5790	0
52	20240531	185400	270895300	5790	5790	5790	5790	0
53	20240531	185300	270895300	5790	5790	5790	5790	0
54	20240531	185200	270895300	5790	5790	5790	5790	0
55	20240531	185100	270895300	5790	5790	5790	5790	0
56	20240531	185000	270895300	5790	5790	5790	5790	0
57	20240531	184900	270895300	5790	5790	5790	5790	0
58	20240531	184800	270895300	5790	5790	5790	5790	0
59	20240531	184700	270895300	5790	5790	5790	5790	0
60	20240531	184600	270895300	5790	5790	5790	5790	0
61	20240531	184500	270895300	5790	5790	5790	5790	0
62	20240531	184400	270895300	5790	5790	5790	5790	890
63	20240531	184300	270895300	5790	5790	5790	5790	0
64	20240531	184200	270895300	5790	5790	5790	5790	0
65	20240531	184100	270895300	5790	5790	5790	5790	0
66	20240531	184000	270895300	5790	5790	5790	5790	0
67	20240531	183900	270895300	5790	5790	5790	5790	0
68	20240531	183800	270895300	5790	5790	5790	5790	0
69	20240531	183700	270895300	5790	5790	5790	5790	0
70	20240531	183600	270895300	5790	5790	5790	5790	0
71	20240531	183500	270895300	5790	5790	5790	5790	0
72	20240531	183400	270895300	5790	5790	5790	5790	0
73	20240531	183300	270895300	5790	5790	5790	5790	0
74	20240531	183200	270895300	5790	5790	5790	5790	0
75	20240531	183100	270895300	5790	5790	5790	5790	0
76	20240531	183000	270895300	5790	5790	5790	5790	0
77	20240531	182900	270895300	5790	5790	5790	5790	0
78	20240531	182800	270895300	5790	5790	5790	5790	0
79	20240531	182700	270895300	5790	5790	5790	5790	0
80	20240531	182600	270895300	5790	5790	5790	5790	0
81	20240531	182500	270895300	5790	5790	5790	5790	0
82	20240531	182400	270895300	5790	5790	5790	5790	0
83	20240531	182300	270895300	5790	5790	5790	5790	0
84	20240531	182200	270895300	5790	5790	5790	5790	0
85	20240531	182100	270895300	5790	5790	5790	5790	0
86	20240531	182000	270895300	5790	5790	5790	5790	0
87	20240531	181900	270895300	5790	5790	5790	5790	0
88	20240531	181800	270895300	5790	5790	5790	5790	0
89	20240531	181700	270895300	5790	5790	5790	5790	0
90	20240531	181600	270895300	5790	5790	5790	5790	0
91	20240531	181500	270895300	5790	5790	5790	5790	0
92	20240531	181400	270895300	5790	5790	5790	5790	890
93	20240531	181300	270895300	5790	5790	5790	5790	0
94	20240531	181200	270895300	5790	5790	5790	5790	0
95	20240531	181100	270895300	5790	5790	5790	5790	0
96	20240531	181000	270895300	5790	5790	5790	5790	0
97	20240531	180900	270895300	5790	5790	5790	5790	0
98	20240531	180800	270895300	5790	5790	5790	5790	0
99	20240531	180700	270895300	5790	5790	5790	5790	0
100	20240531	180600	270895300	5790	5790	5790	5790	0
101	20240531	180500	270895300	5790	5790	5790	5790	0
102	20240531	180400	270895300	5790	5790	5790	5790	0
103	20240531	180300	270895300	5790	5790	5790	5790	0
104	20240531	180200	270895300	5790	5790	5790	5790	0
105	20240531	180100	270895300	5790	5790	5790	5790	0
106	20240531	180000	270895300	5790	5790	5790	5790	0
107	20240531	175900	270895300	5790	5790	5790	5790	0
108	20240531	175800	270895300	5790	5790	5790	5790	0
109	20240531	175700	270895300	5790	5790	5790	5790	0
110	20240531	175600	270895300	5790	5790	5790	5790	0
111	20240531	175500	270895300	5790	5790	5790	5790	0
112	20240531	175400	270895300	5790	5790	5790	5790	0
113	20240531	175300	270895300	5790	5790	5790	5790	0
114	20240531	175200	270895300	5790	5790	5790	5790	0
115	20240531	175100	270895300	5790	5790	5790	5790	0
116	20240531	175000	270895300	5790	5790	5790	5790	0
117	20240531	174900	270895300	5790	5790	5790	5790	0
118	20240531	174800	270895300	5790	5790	5790	5790	0
119	20240531	174700	270895300	5790	5790	5790	5790	0
120	20240531	174600	270895300	5790	5790	5790	5790	0
121	20240531	174500	270895300	5790	5790	5790	5790	0
122	20240531	174400	270895300	5790	5790	5790	5790	890
123	20240531	174300	270895300	5790	5790	5790	5790	0
124	20240531	174200	270895300	5790	5790	5790	5790	0
125	20240531	174100	270895300	5790	5790	5790	5790	0
126	20240531	174000	270895300	5790	5790	5790	5790	0
127	20240531	173900	270895300	5790	5790	5790	5790	0
128	20240531	173800	270895300	5790	5790	5790	5790	0
129	20240531	173700	270895300	5790	5790	5790	5790	0
130	20240531	173600	270895300	5790	5790	5790	5790	0
131	20240531	173500	270895300	5790	5790	5790	5790	0
132	20240531	173400	270895300	5790	5790	5790	5790	0
133	20240531	173300	270895300	5790	5790	5790	5790	0
134	20240531	173200	270895300	5790	5790	5790	5790	0
135	20240531	173100	270895300	5790	5790	5790	5790	0
136	20240531	173000	270895300	5790	5790	5790	5790	0
137	20240531	172900	270895300	5790	5790	5790	5790	0
138	20240531	172800	270895300	5790	5790	5790	5790	0
139	20240531	172700	270895300	5790	5790	5790	5790	0
140	20240531	172600	270895300	5790	5790	5790	5790	0
141	20240531	172500	270895300	5790	5790	5790	5790	0
142	20240531	172400	270895300	5790	5790	5790	5790	0
143	20240531	172300	270895300	5790	5790	5790	5790	0
144	20240531	172200	270895300	5790	5790	5790	5790	0
145	20240531	172100	270895300	5790	5790	5790	5790	0
146	20240531	172000	270895300	5790	5790	5790	5790	0
147	20240531	171900	270895300	5790	5790	5790	5790	0
148	20240531	171800	270895300	5790	5790	5790	5790	0
149	20240531	171700	270895300	5790	5790	5790	5790	0
150	20240531	171600	270895300	5790	5790	5790	5790	0
151	20240531	171500	270895300	5790	5790	5790	5790	0
152	20240531	171400	270895300	5790	5790	5790	5790	890
153	20240531	171300	270895300	5790	5790	5790	5790	0
154	20240531	171200	270895300	5790	5790	5790	5790	0
155	20240531	171100	270895300	5790	5790	5790	5790	0
156	20240531	171000	270895300	5790	5790	5790	5790	0
157	20240531	170900	270895300	5790	5790	5790	5790	0
158	20240531	170800	270895300	5790	5790	5790	5790	0
159	20240531	170700	270895300	5790	5790	5790	5790	0
160	20240531	170600	270895300	5790	5790	5790	5790	0
161	20240531	170500	270895300	5790	5790	5790	5790	0
162	20240531	170400	270895300	5790	5790	5790	5790	0
163	20240531	170300	270895300	5790	5790	5790	5790	0
164	20240531	170200	270895300	5790	5790	5790	5790	0
165	20240531	170100	270895300	5790	5790	5790	5790	0
166	20240531	170000	270895300	5790	5790	5790	5790	0
167	20240531	165900	270895300	5790	5790	5790	5790	0
168	20240531	165800	270895300	5790	5790	5790	5790	0
169	20240531	165700	270895300	5790	5790	5790	5790	0
170	20240531	165600	270895300	5790	5790	5790	5790	0
171	20240531	165500	270895300	5790	5790	5790	5790	0
172	20240531	165400	270895300	5790	5790	5790	5790	0
173	20240531	165300	270895300	5790	5790	5790	5790	0
174	20240531	165200	270895300	5790	5790	5790	5790	0
175	20240531	165100	270895300	5790	5790	5790	5790	0
176	20240531	165000	270895300	5790	5790	5790	5790	0
177	20240531	164900	270895300	5790	5790	5790	5790	0
178	20240531	164800	270895300	5790	5790	5790	5790	0
179	20240531	164700	270895300	5790	5790	5790	5790	0
180	20240531	164600	270895300	5790	5790	5790	5790	0
181	20240531	164500	270895300	5790	5790	5790	5790	0
182	20240531	164400	270895300	5790	5790	5790	5790	890
183	20240531	164300	270895300	5790	5790	5790	5790	0
184	20240531	164200	270895300	5790	5790	5790	5790	0
185	20240531	164100	270895300	5790	5790	5790	5790	0
186	20240531	164000	270895300	5790	5790	5790	5790	0
187	20240531	163900	270895300	5790	5790	5790	5790	0
188	20240531	163800	270895300	5790	5790	5790	5790	0
189	20240531	163700	270895300	5790	5790	5790	5790	0
190	20240531	163600	270895300	5790	5790	5790	5790	0
191	20240531	163500	270895300	5790	5790	5790	5790	0
192	20240531	163400	270895300	5790	5790	5790	5790	0
193	20240531	163300	270895300	5790	5790	5790	5790	0
194	20240531	163200	270895300	5790	5790	5790	5790	0
195	20240531	163100	270895300	5790	5790	5790	5790	0
196	20240531	163000	270895300	5790	5790	5790	5790	0
197	20240531	162900	270895300	5790	5790	5790	5790	0
198	20240531	162800	270895300	5790	5790	5790	5790	0
199	20240531	162700	270895300	5790	5790	5790	5790	0
200	20240531	162600	270895300	5790	5790	5790	5790	0
201	20240531	162500	270895300	5790	5790	5790	5790	0
202	20240531	162400	270895300	5790	5790	5790	5790	0
203	20240531	162300	270895300	5790	5790	5790	5790	0
204	20240531	162200	270895300	5790	5790	5790	5790	0
205	20240531	162100	270895300	5790	5790	5790	5790	0
206	20240531	162000	270895300	5790	5790	5790	5790	0
207	20240531	161900	270895300	5790	5790	5790	5790	0
208	20240531	161800	270895300	5790	5790	5790	5790	0
209	20240531	161700	270895300	5790	5790	5790	5790	0
210	20240531	161600	270895300	5790	5790	5790	5790	0
211	20240531	161500	270895300	5790	5790	5790	5790	0
212	20240531	161400	270895300	5790	5790	5790	5790	890
213	20240531	161300	270895300	5790	5790	5790	5790	0
214	20240531	161200	270895300	5790	5790	5790	5790	0
215	20240531	161100	270895300	5790	5790	5790	5790	0
216	20240531	161000	270895300	5790	5790	5790	5790	0
217	20240531	160900	270895300	5790	5790	5790	5790	0
218	20240531	160800	270895300	5790	5790	5790	5790	0
219	20240531	160700	270895300	5790	5790	5790	5790	0
220	20240531	160600	270895300	5790	5790	5790	5790	0
221	20240531	160500	270895300	5790	5790	5790	5790	0
222	20240531	160400	270895300	5790	5790	5790	5790	0
223	20240531	160300	270895300	5790	5790	5790	5790	0
224	20240531	160200	270895300	5790	5790	5790	5790	0
225	20240531	160100	270895300	5790	5790	5790	5790	0
226	20240531	160000	270895300	5790	5790	5790	5790	0
227	20240531	155900	270895300	5790	5790	5790	5790	0
228	20240531	155800	270895300	5790	5790	5790	5790	0
229	20240531	155700	270895300	5790	5790	5790	5790	0
230	20240531	155600	270895300	5790	5790	5790	5790	0
231	20240531	155500	270895300	5790	5790	5790	5790	0
232	20240531	155400	270895300	5790	5790	5790	5790	0
233	20240531	155300	270895300	5790	5790	5790	5790	0
234	20240531	155200	270895300	5790	5790	5790	5790	0
235	20240531	155100	270895300	5790	5790	5790	5790	0
236	20240531	155000	270895300	5790	5790	5790	5790	0
237	20240531	154900	270895300	5790	5790	5790	5790	0
238	20240531	154800	270895300	5790	5790	5790	5790	0
239	20240531	154700	270895300	5790	5790	5790	5790	0
240	20240531	154600	270895300	5790	5790	5790	5790	0
241	20240531	154500	270895300	5790	5790	5790	5790	0
242	20240531	154400	270895300	5790	5790	5790	5790	890
243	20240531	154300	270895300	5790	5790	5790	5790	0
244	20240531	154200	270895300	5790	5790	5790	5790	0
245	20240531	154100	270895300	5790	5790	5790	5790	0
246	20240531	154000	270895300	5790	5790	5790	5790	0
247	20240531	153900	270895300	5790	5790	5790	5790	0
248	20240531	153800	270895300	5790	5790	5790	5790	0
249	20240531	153700	270895300	5790	5790	5790	5790	0
250	20240531	153600	270895300	5790	5790	5790	5790	0
251	20240531	153500	270895300	5790	5790	5790	5790	0
252	20240531	153400	270895300	5790	5790	5790	5790	0
253	20240531	153300	270895300	5790	5790	5790	5790	0
254	20240531	153200	270895300	5790	5790	5790	5790	0
255	20240531	153100	270895300	5790	5790	5790	5790	0
256	20240531	153000	270895300	5790	5790	5790	5790	890
257	20240531	152900	265742200	5790	5790	5790	5790	0
258	20240531	152800	265742200	5790	5790	5790	5790	0
259	20240531	152700	265742200	5790	5790	5790	5790	0
260	20240531	152600	265742200	5790	5790	5790	5790	0
261	20240531	152500	265742200	5790	5790	5790	5790	0
262	20240531	152400	265742200	5790	5790	5790	5790	0
263	20240531	152300	265742200	5790	5790	5790	5790	0
264	20240531	152200	265742200	5790	5790	5790	5790	0
265	20240531	152100	265742200	5790	5790	5790	5790	0
266	20240531	152000	265742200	5790	5790	5790	5790	0
267	20240531	151900	265742200	5790	5790	5790	5790	0
268	20240531	151800	265742200	5790	5810	5810	5790	11
269	20240531	151700	265678310	5810	5810	5810	5810	10
270	20240531	151600	265620210	5810	5810	5810	5810	12
271	20240531	151500	265550490	5790	5790	5790	5790	17
272	20240531	151400	265452060	5790	5790	5790	5790	0
273	20240531	151300	265452060	5790	5790	5790	5790	1000
274	20240531	151200	259662060	5800	5800	5800	5800	1
275	20240531	151100	259656260	5790	5790	5790	5790	0
276	20240531	151000	259656260	5790	5790	5790	5790	29
277	20240531	150900	259488350	5780	5780	5780	5780	27
278	20240531	150800	259332290	5780	5790	5790	5780	309
279	20240531	150700	257545430	5780	5780	5780	5780	0
280	20240531	150600	257545430	5780	5780	5780	5780	0
281	20240531	150500	257545430	5780	5780	5780	5780	0
282	20240531	150400	257545430	5780	5780	5780	5780	0
283	20240531	150300	257545430	5780	5780	5780	5780	0
284	20240531	150200	257545430	5780	5780	5780	5780	0
285	20240531	150100	257545430	5780	5780	5780	5780	0
286	20240531	150000	257545430	5780	5780	5780	5780	4
287	20240531	145900	257522310	5780	5780	5780	5780	0
288	20240531	145800	257522310	5780	5780	5780	5780	3
289	20240531	145700	257504970	5810	5810	5810	5810	0
290	20240531	145600	257504970	5810	5780	5810	5780	6
291	20240531	145500	257470200	5780	5790	5810	5780	751
292	20240531	145400	253127910	5790	5790	5790	5790	4
293	20240531	145300	253104750	5810	5810	5810	5810	1
294	20240531	145200	253098940	5790	5810	5810	5790	126
295	20240531	145100	252366940	5810	5810	5810	5810	0
296	20240531	145000	252366940	5810	5800	5810	5790	185
297	20240531	144900	251295670	5810	5810	5810	5810	1
298	20240531	144800	251289860	5790	5790	5790	5790	173
299	20240531	144700	250288190	5790	5810	5810	5790	9
300	20240531	144600	250236060	5790	5790	5790	5790	271
301	20240531	144500	248666970	5790	5790	5790	5790	68
302	20240531	144400	248273250	5790	5790	5790	5790	4
303	20240531	144300	248250090	5800	5780	5810	5780	5
304	20240531	144200	248221140	5780	5780	5780	5780	0
305	20240531	144100	248221140	5780	5800	5800	5770	1631
306	20240531	144000	238791650	5830	5830	5830	5830	0
307	20240531	143900	238791650	5830	5800	5830	5800	15
308	20240531	143800	238704590	5830	5830	5830	5830	1
309	20240531	143700	238698760	5790	5790	5790	5790	3
310	20240531	143600	238681390	5830	5830	5830	5830	0
311	20240531	143500	238681390	5830	5830	5830	5790	7
312	20240531	143400	238640740	5830	5810	5830	5810	50
313	20240531	143300	238349440	5780	5780	5780	5780	3
314	20240531	143200	238332100	5810	5810	5810	5810	1
315	20240531	143100	238326290	5780	5780	5780	5780	7
316	20240531	143000	238285830	5780	5780	5780	5780	0
317	20240531	142900	238285830	5780	5780	5780	5780	1479
318	20240531	142800	229737210	5790	5800	5800	5790	972
319	20240531	142700	224109320	5790	5790	5790	5790	0
320	20240531	142600	224109320	5790	5800	5810	5790	207
321	20240531	142500	222909220	5810	5810	5810	5810	2
322	20240531	142400	222897600	5800	5810	5810	5800	5
323	20240531	142300	222868580	5800	5800	5800	5800	42
324	20240531	142200	222624980	5800	5800	5800	5800	152
325	20240531	142100	221743380	5810	5810	5810	5810	0
326	20240531	142000	221743380	5810	5800	5810	5800	335
327	20240531	141900	219800360	5800	5800	5800	5800	2
328	20240531	141800	219788760	5790	5790	5790	5790	4
329	20240531	141700	219765600	5800	5800	5800	5800	128
330	20240531	141600	219023200	5810	5800	5810	5800	244
331	20240531	141500	217607980	5800	5800	5800	5800	15
332	20240531	141400	217520980	5790	5790	5790	5790	6
333	20240531	141300	217486240	5790	5790	5790	5790	0
334	20240531	141200	217486240	5790	5800	5800	5790	5
335	20240531	141100	217457270	5790	5790	5790	5790	3
336	20240531	141000	217439900	5800	5800	5800	5800	172
337	20240531	140900	216442300	5800	5790	5800	5790	6
338	20240531	140800	216407540	5800	5800	5800	5800	10
339	20240531	140700	216349540	5800	5780	5800	5780	5
340	20240531	140600	216320600	5800	5790	5800	5790	96
341	20240531	140500	215764740	5780	5800	5800	5780	21
342	20240531	140400	215643020	5800	5800	5800	5800	0
343	20240531	140300	215643020	5800	5800	5800	5800	100
344	20240531	140200	215063020	5800	5800	5800	5800	0
345	20240531	140100	215063020	5800	5800	5800	5800	86
346	20240531	140000	214564220	5800	5800	5800	5800	0
347	20240531	135900	214564220	5800	5790	5800	5780	502
348	20240531	135800	211662520	5800	5800	5800	5800	2
349	20240531	135700	211650920	5790	5790	5790	5790	210
350	20240531	135600	210435020	5790	5790	5790	5790	123
351	20240531	135500	209722850	5790	5790	5790	5790	0
352	20240531	135400	209722850	5790	5790	5790	5790	272
353	20240531	135300	208147970	5790	5790	5790	5790	270
354	20240531	135200	206584670	5800	5800	5800	5800	0
355	20240531	135100	206584670	5800	5800	5800	5800	0
356	20240531	135000	206584670	5800	5800	5800	5800	0
357	20240531	134900	206584670	5800	5800	5800	5800	2
358	20240531	134800	206573070	5800	5800	5800	5800	0
359	20240531	134700	206573070	5800	5800	5800	5790	378
360	20240531	134600	204382700	5800	5800	5800	5800	1
361	20240531	134500	204376900	5790	5800	5800	5790	1259
362	20240531	134400	197077290	5800	5800	5800	5800	0
363	20240531	134300	197077290	5800	5800	5800	5800	0
364	20240531	134200	197077290	5800	5800	5800	5790	242
365	20240531	134100	195675970	5800	5800	5800	5800	5
366	20240531	134000	195646970	5800	5800	5800	5800	0
367	20240531	133900	195646970	5800	5800	5800	5800	3
368	20240531	133800	195629570	5800	5800	5800	5800	70
369	20240531	133700	195223570	5800	5800	5800	5800	20
370	20240531	133600	195107570	5800	5800	5800	5800	610
371	20240531	133500	191569570	5810	5810	5810	5810	10
372	20240531	133400	191511470	5810	5810	5810	5810	85
373	20240531	133300	191017620	5810	5810	5810	5810	50
374	20240531	133200	190727120	5810	5810	5810	5810	0
375	20240531	133100	190727120	5810	5800	5810	5800	509
376	20240531	133000	187774900	5810	5810	5810	5810	1
377	20240531	132900	187769090	5810	5810	5810	5810	0
378	20240531	132800	187769090	5810	5800	5810	5800	131
379	20240531	132700	187008990	5800	5800	5810	5800	3359
380	20240531	132600	167526770	5810	5810	5810	5810	526
381	20240531	132500	164470710	5810	5840	5840	5810	3086
382	20240531	132400	146532160	5840	5840	5840	5840	0
383	20240531	132300	146532160	5840	5820	5840	5820	11
384	20240531	132200	146468120	5840	5840	5840	5840	0
385	20240531	132100	146468120	5840	5840	5840	5840	0
386	20240531	132000	146468120	5840	5840	5840	5840	0
387	20240531	131900	146468120	5840	5840	5840	5840	10
388	20240531	131800	146409720	5850	5850	5850	5850	0
389	20240531	131700	146409720	5850	5850	5850	5850	0
390	20240531	131600	146409720	5850	5850	5850	5850	11
391	20240531	131500	146345370	5850	5850	5850	5850	10
392	20240531	131400	146286870	5850	5850	5850	5850	1
393	20240531	131300	146281020	5830	5830	5830	5830	329
394	20240531	131200	144362950	5850	5850	5850	5850	1
395	20240531	131100	144357100	5830	5830	5830	5830	0
396	20240531	131000	144357100	5830	5830	5830	5830	3
397	20240531	130900	144339610	5830	5830	5830	5830	1
398	20240531	130800	144333780	5850	5850	5850	5850	0
399	20240531	130700	144333780	5850	5850	5850	5850	0
400	20240531	130600	144333780	5850	5850	5850	5850	0
401	20240531	130500	144333780	5850	5840	5850	5830	501
402	20240531	130400	141411790	5850	5850	5850	5850	1
403	20240531	130300	141405940	5840	5840	5840	5840	1
404	20240531	130200	141400100	5840	5840	5840	5840	0
405	20240531	130100	141400100	5840	5840	5840	5840	0
406	20240531	130000	141400100	5840	5840	5840	5840	2
407	20240531	125900	141388420	5850	5850	5850	5850	0
408	20240531	125800	141388420	5850	5850	5850	5850	0
409	20240531	125700	141388420	5850	5850	5850	5850	0
410	20240531	125600	141388420	5850	5850	5850	5850	0
411	20240531	125500	141388420	5850	5850	5850	5850	0
412	20240531	125400	141388420	5850	5850	5850	5850	0
413	20240531	125300	141388420	5850	5830	5850	5830	11
414	20240531	125200	141324270	5830	5830	5830	5830	48
415	20240531	125100	141044430	5860	5860	5860	5860	0
416	20240531	125000	141044430	5860	5860	5860	5860	0
417	20240531	124900	141044430	5860	5860	5860	5860	0
418	20240531	124800	141044430	5860	5860	5860	5860	0
419	20240531	124700	141044430	5860	5860	5860	5860	0
420	20240531	124600	141044430	5860	5830	5860	5830	101
421	20240531	124500	140455570	5830	5840	5860	5830	233
422	20240531	124400	139096950	5830	5860	5860	5830	31
423	20240531	124300	138916190	5830	5830	5830	5830	0
424	20240531	124200	138916190	5830	5830	5830	5830	20
425	20240531	124100	138799590	5860	5860	5860	5860	0
426	20240531	124000	138799590	5860	5860	5860	5860	0
427	20240531	123900	138799590	5860	5860	5860	5860	0
428	20240531	123800	138799590	5860	5860	5860	5860	1
429	20240531	123700	138793730	5830	5840	5840	5830	64
430	20240531	123600	138420510	5870	5870	5870	5870	0
431	20240531	123500	138420510	5870	5870	5870	5870	0
432	20240531	123400	138420510	5870	5870	5870	5870	0
433	20240531	123300	138420510	5870	5870	5870	5870	0
434	20240531	123200	138420510	5870	5870	5870	5870	0
435	20240531	123100	138420510	5870	5870	5870	5870	0
436	20240531	123000	138420510	5870	5870	5870	5870	0
437	20240531	122900	138420510	5870	5870	5870	5870	0
438	20240531	122800	138420510	5870	5870	5870	5870	0
439	20240531	122700	138420510	5870	5870	5870	5870	0
440	20240531	122600	138420510	5870	5870	5870	5870	0
441	20240531	122500	138420510	5870	5870	5870	5870	0
442	20240531	122400	138420510	5870	5870	5870	5870	0
443	20240531	122300	138420510	5870	5870	5870	5870	0
444	20240531	122200	138420510	5870	5870	5870	5870	0
445	20240531	122100	138420510	5870	5870	5870	5870	0
446	20240531	122000	138420510	5870	5860	5870	5860	143
447	20240531	121900	137582520	5860	5830	5860	5830	86
448	20240531	121800	137078840	5860	5860	5860	5860	0
449	20240531	121700	137078840	5860	5860	5860	5860	0
450	20240531	121600	137078840	5860	5840	5860	5830	301
451	20240531	121500	135323880	5860	5860	5860	5860	0
452	20240531	121400	135323880	5860	5860	5860	5860	0
453	20240531	121300	135323880	5860	5860	5860	5860	15
454	20240531	121200	135235980	5860	5860	5860	5860	0
455	20240531	121100	135235980	5860	5860	5860	5860	50
456	20240531	121000	134942980	5860	5850	5860	5850	200
457	20240531	120900	133771050	5850	5850	5850	5850	0
458	20240531	120800	133771050	5850	5850	5850	5850	0
459	20240531	120700	133771050	5850	5850	5850	5850	0
460	20240531	120600	133771050	5850	5850	5850	5850	0
461	20240531	120500	133771050	5850	5850	5850	5850	0
462	20240531	120400	133771050	5850	5850	5850	5850	1
463	20240531	120300	133765200	5820	5820	5820	5820	0
464	20240531	120200	133765200	5820	5850	5850	5820	102
465	20240531	120100	133171500	5820	5820	5820	5820	20
466	20240531	120000	133055100	5840	5840	5840	5840	1
467	20240531	115900	133049260	5850	5850	5850	5850	20
468	20240531	115800	132932260	5850	5840	5850	5820	13
469	20240531	115700	132856340	5850	5850	5850	5850	0
470	20240531	115600	132856340	5850	5830	5850	5810	1564
471	20240531	115500	123767760	5820	5820	5820	5820	0
472	20240531	115400	123767760	5820	5840	5840	5820	7
473	20240531	115300	123726980	5820	5820	5820	5820	0
474	20240531	115200	123726980	5820	5840	5840	5820	900
475	20240531	115100	118488920	5860	5840	5860	5840	10
476	20240531	115000	118430480	5840	5820	5840	5820	550
477	20240531	114900	115229440	5820	5820	5820	5820	10
478	20240531	114800	115171240	5850	5850	5850	5850	1
479	20240531	114700	115165390	5820	5860	5860	5820	1067
480	20240531	114600	108948800	5850	5850	5850	5830	12
481	20240531	114500	108878640	5850	5850	5860	5820	2072
482	20240531	114400	96797930	5850	5840	5850	5840	40
483	20240531	114300	96564310	5840	5840	5840	5840	11
484	20240531	114200	96500070	5850	5850	5850	5850	1
485	20240531	114100	96494220	5850	5850	5850	5850	0
486	20240531	114000	96494220	5850	5850	5850	5850	3
487	20240531	113900	96476670	5860	5860	5860	5860	0
488	20240531	113800	96476670	5860	5860	5860	5860	2
489	20240531	113700	96464950	5840	5840	5840	5840	15
490	20240531	113600	96377350	5860	5850	5860	5840	17
491	20240531	113500	96277980	5840	5840	5840	5840	701
492	20240531	113400	92184140	5850	5850	5850	5850	0
493	20240531	113300	92184140	5850	5850	5850	5850	2
494	20240531	113200	92172440	5870	5870	5870	5870	0
495	20240531	113100	92172440	5870	5870	5870	5870	0
496	20240531	113000	92172440	5870	5870	5870	5870	0
497	20240531	112900	92172440	5870	5870	5870	5870	0
498	20240531	112800	92172440	5870	5870	5870	5870	3
499	20240531	112700	92154830	5840	5840	5840	5840	15
500	20240531	112600	92067230	5880	5880	5880	5880	0
501	20240531	112500	92067230	5880	5880	5880	5880	0
502	20240531	112400	92067230	5880	5850	5880	5840	312
503	20240531	112300	90243990	5860	5860	5860	5860	9
504	20240531	112200	90191250	5860	5860	5860	5860	0
505	20240531	112100	90191250	5860	5860	5860	5860	0
506	20240531	112000	90191250	5860	5860	5860	5860	0
507	20240531	111900	90191250	5860	5860	5860	5860	8
508	20240531	111800	90144370	5860	5860	5860	5860	0
509	20240531	111700	90144370	5860	5860	5860	5860	15
510	20240531	111600	90056470	5880	5870	5880	5870	44
511	20240531	111500	89798180	5870	5870	5870	5870	0
512	20240531	111400	89798180	5870	5870	5870	5870	100
513	20240531	111300	89211180	5880	5870	5880	5870	169
514	20240531	111200	88219140	5860	5860	5860	5860	0
515	20240531	111100	88219140	5860	5860	5860	5860	3
516	20240531	111000	88201560	5860	5860	5860	5860	5
517	20240531	110900	88172260	5860	5860	5860	5860	0
518	20240531	110800	88172260	5860	5860	5860	5860	2
519	20240531	110700	88160540	5850	5860	5860	5850	20
520	20240531	110600	88043490	5860	5860	5860	5860	1
521	20240531	110500	88037630	5860	5860	5860	5860	126
522	20240531	110400	87299270	5850	5850	5850	5850	0
523	20240531	110300	87299270	5850	5850	5850	5850	7
524	20240531	110200	87258320	5860	5860	5860	5860	17
525	20240531	110100	87158700	5860	5860	5860	5860	0
526	20240531	110000	87158700	5860	5860	5860	5860	1
527	20240531	105900	87152840	5850	5850	5850	5850	7
528	20240531	105800	87111890	5860	5860	5860	5860	27
529	20240531	105700	86953670	5850	5850	5850	5850	27
530	20240531	105600	86795720	5860	5850	5860	5850	8
531	20240531	105500	86748910	5850	5850	5850	5850	53
532	20240531	105400	86438860	5850	5850	5850	5850	2
533	20240531	105300	86427160	5840	5840	5840	5840	8
534	20240531	105200	86380440	5840	5840	5840	5840	0
535	20240531	105100	86380440	5840	5840	5840	5840	0
536	20240531	105000	86380440	5840	5840	5840	5840	0
537	20240531	104900	86380440	5840	5840	5850	5840	51
538	20240531	104800	86082580	5850	5850	5850	5850	978
539	20240531	104700	80361280	5850	5850	5850	5850	15
540	20240531	104600	80273530	5860	5860	5860	5860	4
541	20240531	104500	80250090	5870	5870	5870	5870	0
542	20240531	104400	80250090	5870	5870	5870	5870	100
543	20240531	104300	79663090	5870	5860	5870	5860	84
544	20240531	104200	79170300	5860	5860	5860	5860	5
545	20240531	104100	79141000	5860	5860	5860	5860	10
546	20240531	104000	79082400	5860	5860	5860	5860	6
547	20240531	103900	79047240	5850	5860	5860	5850	29
548	20240531	103800	78877390	5850	5850	5850	5850	154
549	20240531	103700	77976490	5850	5850	5860	5850	493
550	20240531	103600	75092420	5860	5850	5860	5850	9
551	20240531	103500	75039760	5860	5870	5870	5860	52
552	20240531	103400	74735030	5860	5860	5860	5860	0
553	20240531	103300	74735030	5860	5860	5860	5860	10
554	20240531	103200	74676430	5860	5860	5860	5860	0
555	20240531	103100	74676430	5860	5860	5860	5860	0
556	20240531	103000	74676430	5860	5860	5860	5860	0
557	20240531	102900	74676430	5860	5860	5860	5860	10
558	20240531	102800	74617830	5870	5860	5870	5860	101
559	20240531	102700	74025660	5860	5850	5860	5850	17
560	20240531	102600	73926200	5850	5850	5850	5850	8
561	20240531	102500	73879400	5860	5850	5860	5850	75
562	20240531	102400	73440630	5870	5870	5870	5870	0
563	20240531	102300	73440630	5870	5850	5870	5850	18
564	20240531	102200	73335240	5850	5850	5850	5850	1
565	20240531	102100	73329390	5850	5850	5850	5850	39
566	20240531	102000	73101240	5840	5850	5850	5840	3
567	20240531	101900	73083700	5840	5850	5850	5840	81
568	20240531	101800	72609910	5850	5850	5850	5840	41
569	20240531	101700	72370070	5840	5840	5840	5840	16
570	20240531	101600	72276630	5840	5840	5840	5840	41
571	20240531	101500	72037190	5850	5850	5850	5850	1
572	20240531	101400	72031340	5850	5850	5850	5850	115
573	20240531	101300	71358590	5860	5850	5860	5850	220
574	20240531	101200	70071560	5870	5860	5870	5860	13
575	20240531	101100	69995260	5870	5870	5870	5870	4
576	20240531	101000	69971780	5870	5860	5870	5850	24
577	20240531	100900	69831280	5860	5860	5860	5860	130
578	20240531	100800	69069480	5850	5850	5850	5850	1
579	20240531	100700	69063630	5860	5860	5860	5860	1
580	20240531	100600	69057770	5850	5850	5850	5850	0
581	20240531	100500	69057770	5850	5870	5870	5850	31
582	20240531	100400	68875820	5870	5870	5870	5870	20
583	20240531	100300	68758420	5830	5850	5870	5830	1004
584	20240531	100200	62899950	5880	5860	5880	5820	1652
585	20240531	100100	53257940	5880	5860	5880	5860	2
586	20240531	100000	53246200	5880	5870	5880	5860	18
587	20240531	095900	53140450	5870	5870	5870	5860	1705
588	20240531	095800	43132110	5860	5870	5870	5860	35
589	20240531	095700	42926990	5860	5870	5870	5860	311
590	20240531	095600	41104430	5860	5860	5860	5860	11
591	20240531	095500	41039970	5860	5870	5870	5860	500
592	20240531	095400	38109410	5880	5880	5880	5880	1
593	20240531	095300	38103530	5880	5880	5890	5880	308
594	20240531	095200	36291870	5890	5890	5890	5890	0
595	20240531	095100	36291870	5890	5890	5890	5890	11
596	20240531	095000	36227080	5890	5910	5910	5890	6
597	20240531	094900	36191640	5920	5920	5920	5920	2
598	20240531	094800	36179800	5880	5890	5890	5880	28
599	20240531	094700	36015030	5900	5890	5900	5880	244
600	20240531	094600	34579040	5890	5890	5890	5890	1
601	20240531	094500	34573150	5920	5900	5920	5890	1471
602	20240531	094400	25908830	5900	5900	5900	5900	106
603	20240531	094300	25283430	5900	5910	5910	5900	133
604	20240531	094200	24498650	5900	5900	5900	5900	935
605	20240531	094100	18982150	5910	5910	5910	5910	518
606	20240531	094000	15920770	5910	5910	5910	5910	5
607	20240531	093900	15891220	5920	5920	5930	5920	505
608	20240531	093800	12901610	5920	5920	5920	5920	1
609	20240531	093700	12895690	5930	5930	5930	5930	0
610	20240531	093600	12895690	5930	5930	5930	5930	101
611	20240531	093500	12296760	5940	5930	5940	5930	176
612	20240531	093400	11253060	5940	5940	5940	5940	1
613	20240531	093300	11247120	5930	5940	5940	5930	2
614	20240531	093200	11235250	5950	5950	5950	5950	1
615	20240531	093100	11229300	5930	5930	5930	5930	1
616	20240531	093000	11223370	5940	5940	5940	5940	0
617	20240531	092900	11223370	5940	5940	5940	5940	277
618	20240531	092800	9577990	5940	5940	5940	5940	2
619	20240531	092700	9566110	5960	5940	5960	5940	2
620	20240531	092600	9554210	5940	5940	5940	5940	0
621	20240531	092500	9554210	5940	5950	5970	5940	327
622	20240531	092400	7608610	5950	5950	5950	5950	0
623	20240531	092300	7608610	5950	5950	5950	5950	1
624	20240531	092200	7602660	5990	5990	5990	5990	0
625	20240531	092100	7602660	5990	5990	5990	5990	1
626	20240531	092000	7596670	5960	5970	5970	5960	240
627	20240531	091900	6166070	5990	5990	5990	5990	0
628	20240531	091800	6166070	5990	5970	5990	5970	43
629	20240531	091700	5908520	5970	5970	5970	5970	0
630	20240531	091600	5908520	5970	5970	5970	5970	186
631	20240531	091500	4798100	5970	5970	5970	5970	38
632	20240531	091400	4571240	5970	5970	5970	5970	30
633	20240531	091300	4392140	6030	6030	6030	6030	0
634	20240531	091200	4392140	6030	6030	6030	6030	0
635	20240531	091100	4392140	6030	6030	6030	6030	0
636	20240531	091000	4392140	6030	6030	6030	6030	0
637	20240531	090900	4392140	6030	6030	6030	6030	0
638	20240531	090800	4392140	6030	6030	6030	6030	0
639	20240531	090700	4392140	6030	6030	6030	6030	0
640	20240531	090600	4392140	6030	6030	6030	6030	415
641	20240531	090500	1889690	6030	6030	6030	6030	0
642	20240531	090400	1889690	6030	6020	6030	6020	61
643	20240531	090300	1521960	6040	6040	6040	6040	0
644	20240531	090200	1521960	6040	6040	6040	6040	0
645	20240531	090100	1521960	6040	6040	6040	6010	16
646	20240531	090000	1425350	5910	5910	5910	5910	101