KissMeData/071670/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	195000	107431700	9360	9360	9360	9360	542
3	20240531	194900	107431700	9360	9360	9360	9360	0
4	20240531	194800	107431700	9360	9360	9360	9360	0
5	20240531	194700	107431700	9360	9360	9360	9360	0
6	20240531	194600	107431700	9360	9360	9360	9360	0
7	20240531	194500	107431700	9360	9360	9360	9360	0
8	20240531	194400	107431700	9360	9360	9360	9360	0
9	20240531	194300	107431700	9360	9360	9360	9360	0
10	20240531	194200	107431700	9360	9360	9360	9360	0
11	20240531	194100	107431700	9360	9360	9360	9360	0
12	20240531	194000	107431700	9360	9360	9360	9360	0
13	20240531	193900	107431700	9360	9360	9360	9360	0
14	20240531	193800	107431700	9360	9360	9360	9360	0
15	20240531	193700	107431700	9360	9360	9360	9360	0
16	20240531	193600	107431700	9360	9360	9360	9360	0
17	20240531	193500	107431700	9360	9360	9360	9360	0
18	20240531	193400	107431700	9360	9360	9360	9360	0
19	20240531	193300	107431700	9360	9360	9360	9360	0
20	20240531	193200	107431700	9360	9360	9360	9360	0
21	20240531	193100	107431700	9360	9360	9360	9360	0
22	20240531	193000	107431700	9360	9360	9360	9360	0
23	20240531	192900	107431700	9360	9360	9360	9360	0
24	20240531	192800	107431700	9360	9360	9360	9360	0
25	20240531	192700	107431700	9360	9360	9360	9360	0
26	20240531	192600	107431700	9360	9360	9360	9360	0
27	20240531	192500	107431700	9360	9360	9360	9360	0
28	20240531	192400	107431700	9360	9360	9360	9360	0
29	20240531	192300	107431700	9360	9360	9360	9360	0
30	20240531	192200	107431700	9360	9360	9360	9360	0
31	20240531	192100	107431700	9360	9360	9360	9360	0
32	20240531	192000	107431700	9360	9360	9360	9360	542
33	20240531	191900	107431700	9360	9360	9360	9360	0
34	20240531	191800	107431700	9360	9360	9360	9360	0
35	20240531	191700	107431700	9360	9360	9360	9360	0
36	20240531	191600	107431700	9360	9360	9360	9360	0
37	20240531	191500	107431700	9360	9360	9360	9360	0
38	20240531	191400	107431700	9360	9360	9360	9360	0
39	20240531	191300	107431700	9360	9360	9360	9360	0
40	20240531	191200	107431700	9360	9360	9360	9360	0
41	20240531	191100	107431700	9360	9360	9360	9360	0
42	20240531	191000	107431700	9360	9360	9360	9360	0
43	20240531	190900	107431700	9360	9360	9360	9360	0
44	20240531	190800	107431700	9360	9360	9360	9360	0
45	20240531	190700	107431700	9360	9360	9360	9360	0
46	20240531	190600	107431700	9360	9360	9360	9360	0
47	20240531	190500	107431700	9360	9360	9360	9360	0
48	20240531	190400	107431700	9360	9360	9360	9360	0
49	20240531	190300	107431700	9360	9360	9360	9360	0
50	20240531	190200	107431700	9360	9360	9360	9360	0
51	20240531	190100	107431700	9360	9360	9360	9360	0
52	20240531	190000	107431700	9360	9360	9360	9360	0
53	20240531	185900	107431700	9360	9360	9360	9360	0
54	20240531	185800	107431700	9360	9360	9360	9360	0
55	20240531	185700	107431700	9360	9360	9360	9360	0
56	20240531	185600	107431700	9360	9360	9360	9360	0
57	20240531	185500	107431700	9360	9360	9360	9360	0
58	20240531	185400	107431700	9360	9360	9360	9360	0
59	20240531	185300	107431700	9360	9360	9360	9360	0
60	20240531	185200	107431700	9360	9360	9360	9360	0
61	20240531	185100	107431700	9360	9360	9360	9360	0
62	20240531	185000	107431700	9360	9360	9360	9360	542
63	20240531	184900	107431700	9360	9360	9360	9360	0
64	20240531	184800	107431700	9360	9360	9360	9360	0
65	20240531	184700	107431700	9360	9360	9360	9360	0
66	20240531	184600	107431700	9360	9360	9360	9360	0
67	20240531	184500	107431700	9360	9360	9360	9360	0
68	20240531	184400	107431700	9360	9360	9360	9360	0
69	20240531	184300	107431700	9360	9360	9360	9360	0
70	20240531	184200	107431700	9360	9360	9360	9360	0
71	20240531	184100	107431700	9360	9360	9360	9360	0
72	20240531	184000	107431700	9360	9360	9360	9360	0
73	20240531	183900	107431700	9360	9360	9360	9360	0
74	20240531	183800	107431700	9360	9360	9360	9360	0
75	20240531	183700	107431700	9360	9360	9360	9360	0
76	20240531	183600	107431700	9360	9360	9360	9360	0
77	20240531	183500	107431700	9360	9360	9360	9360	0
78	20240531	183400	107431700	9360	9360	9360	9360	0
79	20240531	183300	107431700	9360	9360	9360	9360	0
80	20240531	183200	107431700	9360	9360	9360	9360	0
81	20240531	183100	107431700	9360	9360	9360	9360	0
82	20240531	183000	107431700	9360	9360	9360	9360	0
83	20240531	182900	107431700	9360	9360	9360	9360	0
84	20240531	182800	107431700	9360	9360	9360	9360	0
85	20240531	182700	107431700	9360	9360	9360	9360	0
86	20240531	182600	107431700	9360	9360	9360	9360	0
87	20240531	182500	107431700	9360	9360	9360	9360	0
88	20240531	182400	107431700	9360	9360	9360	9360	0
89	20240531	182300	107431700	9360	9360	9360	9360	0
90	20240531	182200	107431700	9360	9360	9360	9360	0
91	20240531	182100	107431700	9360	9360	9360	9360	0
92	20240531	182000	107431700	9360	9360	9360	9360	542
93	20240531	181900	107431700	9360	9360	9360	9360	0
94	20240531	181800	107431700	9360	9360	9360	9360	0
95	20240531	181700	107431700	9360	9360	9360	9360	0
96	20240531	181600	107431700	9360	9360	9360	9360	0
97	20240531	181500	107431700	9360	9360	9360	9360	0
98	20240531	181400	107431700	9360	9360	9360	9360	0
99	20240531	181300	107431700	9360	9360	9360	9360	0
100	20240531	181200	107431700	9360	9360	9360	9360	0
101	20240531	181100	107431700	9360	9360	9360	9360	0
102	20240531	181000	107431700	9360	9360	9360	9360	0
103	20240531	180900	107431700	9360	9360	9360	9360	0
104	20240531	180800	107431700	9360	9360	9360	9360	0
105	20240531	180700	107431700	9360	9360	9360	9360	0
106	20240531	180600	107431700	9360	9360	9360	9360	0
107	20240531	180500	107431700	9360	9360	9360	9360	0
108	20240531	180400	107431700	9360	9360	9360	9360	0
109	20240531	180300	107431700	9360	9360	9360	9360	0
110	20240531	180200	107431700	9360	9360	9360	9360	0
111	20240531	180100	107431700	9360	9360	9360	9360	0
112	20240531	180000	107431700	9360	9360	9360	9360	0
113	20240531	175900	107431700	9360	9360	9360	9360	0
114	20240531	175800	107431700	9360	9360	9360	9360	0
115	20240531	175700	107431700	9360	9360	9360	9360	0
116	20240531	175600	107431700	9360	9360	9360	9360	0
117	20240531	175500	107431700	9360	9360	9360	9360	0
118	20240531	175400	107431700	9360	9360	9360	9360	0
119	20240531	175300	107431700	9360	9360	9360	9360	0
120	20240531	175200	107431700	9360	9360	9360	9360	0
121	20240531	175100	107431700	9360	9360	9360	9360	0
122	20240531	175000	107431700	9360	9360	9360	9360	542
123	20240531	174900	107431700	9360	9360	9360	9360	0
124	20240531	174800	107431700	9360	9360	9360	9360	0
125	20240531	174700	107431700	9360	9360	9360	9360	0
126	20240531	174600	107431700	9360	9360	9360	9360	0
127	20240531	174500	107431700	9360	9360	9360	9360	0
128	20240531	174400	107431700	9360	9360	9360	9360	0
129	20240531	174300	107431700	9360	9360	9360	9360	0
130	20240531	174200	107431700	9360	9360	9360	9360	0
131	20240531	174100	107431700	9360	9360	9360	9360	0
132	20240531	174000	107431700	9360	9360	9360	9360	0
133	20240531	173900	107431700	9360	9360	9360	9360	0
134	20240531	173800	107431700	9360	9360	9360	9360	0
135	20240531	173700	107431700	9360	9360	9360	9360	0
136	20240531	173600	107431700	9360	9360	9360	9360	0
137	20240531	173500	107431700	9360	9360	9360	9360	0
138	20240531	173400	107431700	9360	9360	9360	9360	0
139	20240531	173300	107431700	9360	9360	9360	9360	0
140	20240531	173200	107431700	9360	9360	9360	9360	0
141	20240531	173100	107431700	9360	9360	9360	9360	0
142	20240531	173000	107431700	9360	9360	9360	9360	0
143	20240531	172900	107431700	9360	9360	9360	9360	0
144	20240531	172800	107431700	9360	9360	9360	9360	0
145	20240531	172700	107431700	9360	9360	9360	9360	0
146	20240531	172600	107431700	9360	9360	9360	9360	0
147	20240531	172500	107431700	9360	9360	9360	9360	0
148	20240531	172400	107431700	9360	9360	9360	9360	0
149	20240531	172300	107431700	9360	9360	9360	9360	0
150	20240531	172200	107431700	9360	9360	9360	9360	0
151	20240531	172100	107431700	9360	9360	9360	9360	0
152	20240531	172000	107431700	9360	9360	9360	9360	542
153	20240531	171900	107431700	9360	9360	9360	9360	0
154	20240531	171800	107431700	9360	9360	9360	9360	0
155	20240531	171700	107431700	9360	9360	9360	9360	0
156	20240531	171600	107431700	9360	9360	9360	9360	0
157	20240531	171500	107431700	9360	9360	9360	9360	0
158	20240531	171400	107431700	9360	9360	9360	9360	0
159	20240531	171300	107431700	9360	9360	9360	9360	0
160	20240531	171200	107431700	9360	9360	9360	9360	0
161	20240531	171100	107431700	9360	9360	9360	9360	0
162	20240531	171000	107431700	9360	9360	9360	9360	0
163	20240531	170900	107431700	9360	9360	9360	9360	0
164	20240531	170800	107431700	9360	9360	9360	9360	0
165	20240531	170700	107431700	9360	9360	9360	9360	0
166	20240531	170600	107431700	9360	9360	9360	9360	0
167	20240531	170500	107431700	9360	9360	9360	9360	0
168	20240531	170400	107431700	9360	9360	9360	9360	0
169	20240531	170300	107431700	9360	9360	9360	9360	0
170	20240531	170200	107431700	9360	9360	9360	9360	0
171	20240531	170100	107431700	9360	9360	9360	9360	0
172	20240531	170000	107431700	9360	9360	9360	9360	0
173	20240531	165900	107431700	9360	9360	9360	9360	0
174	20240531	165800	107431700	9360	9360	9360	9360	0
175	20240531	165700	107431700	9360	9360	9360	9360	0
176	20240531	165600	107431700	9360	9360	9360	9360	0
177	20240531	165500	107431700	9360	9360	9360	9360	0
178	20240531	165400	107431700	9360	9360	9360	9360	0
179	20240531	165300	107431700	9360	9360	9360	9360	0
180	20240531	165200	107431700	9360	9360	9360	9360	0
181	20240531	165100	107431700	9360	9360	9360	9360	0
182	20240531	165000	107431700	9360	9360	9360	9360	542
183	20240531	164900	107431700	9360	9360	9360	9360	0
184	20240531	164800	107431700	9360	9360	9360	9360	0
185	20240531	164700	107431700	9360	9360	9360	9360	0
186	20240531	164600	107431700	9360	9360	9360	9360	0
187	20240531	164500	107431700	9360	9360	9360	9360	0
188	20240531	164400	107431700	9360	9360	9360	9360	0
189	20240531	164300	107431700	9360	9360	9360	9360	0
190	20240531	164200	107431700	9360	9360	9360	9360	0
191	20240531	164100	107431700	9360	9360	9360	9360	0
192	20240531	164000	107431700	9360	9360	9360	9360	0
193	20240531	163900	107431700	9360	9360	9360	9360	0
194	20240531	163800	107431700	9360	9360	9360	9360	0
195	20240531	163700	107431700	9360	9360	9360	9360	0
196	20240531	163600	107431700	9360	9360	9360	9360	0
197	20240531	163500	107431700	9360	9360	9360	9360	0
198	20240531	163400	107431700	9360	9360	9360	9360	0
199	20240531	163300	107431700	9360	9360	9360	9360	0
200	20240531	163200	107431700	9360	9360	9360	9360	0
201	20240531	163100	107431700	9360	9360	9360	9360	0
202	20240531	163000	107431700	9360	9360	9360	9360	0
203	20240531	162900	107431700	9360	9360	9360	9360	0
204	20240531	162800	107431700	9360	9360	9360	9360	0
205	20240531	162700	107431700	9360	9360	9360	9360	0
206	20240531	162600	107431700	9360	9360	9360	9360	0
207	20240531	162500	107431700	9360	9360	9360	9360	0
208	20240531	162400	107431700	9360	9360	9360	9360	0
209	20240531	162300	107431700	9360	9360	9360	9360	0
210	20240531	162200	107431700	9360	9360	9360	9360	0
211	20240531	162100	107431700	9360	9360	9360	9360	0
212	20240531	162000	107431700	9360	9360	9360	9360	542
213	20240531	161900	107431700	9360	9360	9360	9360	0
214	20240531	161800	107431700	9360	9360	9360	9360	0
215	20240531	161700	107431700	9360	9360	9360	9360	0
216	20240531	161600	107431700	9360	9360	9360	9360	0
217	20240531	161500	107431700	9360	9360	9360	9360	0
218	20240531	161400	107431700	9360	9360	9360	9360	0
219	20240531	161300	107431700	9360	9360	9360	9360	0
220	20240531	161200	107431700	9360	9360	9360	9360	0
221	20240531	161100	107431700	9360	9360	9360	9360	0
222	20240531	161000	107431700	9360	9360	9360	9360	0
223	20240531	160900	107431700	9360	9360	9360	9360	0
224	20240531	160800	107431700	9360	9360	9360	9360	0
225	20240531	160700	107431700	9360	9360	9360	9360	0
226	20240531	160600	107431700	9360	9360	9360	9360	0
227	20240531	160500	107431700	9360	9360	9360	9360	0
228	20240531	160400	107431700	9360	9360	9360	9360	0
229	20240531	160300	107431700	9360	9360	9360	9360	0
230	20240531	160200	107431700	9360	9360	9360	9360	0
231	20240531	160100	107431700	9360	9360	9360	9360	0
232	20240531	160000	107431700	9360	9360	9360	9360	0
233	20240531	155900	107431700	9360	9360	9360	9360	0
234	20240531	155800	107431700	9360	9360	9360	9360	0
235	20240531	155700	107431700	9360	9360	9360	9360	0
236	20240531	155600	107431700	9360	9360	9360	9360	0
237	20240531	155500	107431700	9360	9360	9360	9360	0
238	20240531	155400	107431700	9360	9360	9360	9360	0
239	20240531	155300	107431700	9360	9360	9360	9360	0
240	20240531	155200	107431700	9360	9360	9360	9360	0
241	20240531	155100	107431700	9360	9360	9360	9360	0
242	20240531	155000	107431700	9360	9360	9360	9360	542
243	20240531	154900	107431700	9360	9360	9360	9360	0
244	20240531	154800	107431700	9360	9360	9360	9360	0
245	20240531	154700	107431700	9360	9360	9360	9360	0
246	20240531	154600	107431700	9360	9360	9360	9360	0
247	20240531	154500	107431700	9360	9360	9360	9360	0
248	20240531	154400	107431700	9360	9360	9360	9360	0
249	20240531	154300	107431700	9360	9360	9360	9360	0
250	20240531	154200	107431700	9360	9360	9360	9360	0
251	20240531	154100	107431700	9360	9360	9360	9360	0
252	20240531	154000	107431700	9360	9360	9360	9360	0
253	20240531	153900	107431700	9360	9360	9360	9360	0
254	20240531	153800	107431700	9360	9360	9360	9360	0
255	20240531	153700	107431700	9360	9360	9360	9360	0
256	20240531	153600	107431700	9360	9360	9360	9360	0
257	20240531	153500	107431700	9360	9360	9360	9360	0
258	20240531	153400	107431700	9360	9360	9360	9360	0
259	20240531	153300	107431700	9360	9360	9360	9360	0
260	20240531	153200	107431700	9360	9360	9360	9360	0
261	20240531	153100	107431700	9360	9360	9360	9360	0
262	20240531	153000	107431700	9360	9360	9360	9360	542
263	20240531	152900	102358580	9360	9360	9360	9360	0
264	20240531	152800	102358580	9360	9360	9360	9360	0
265	20240531	152700	102358580	9360	9360	9360	9360	0
266	20240531	152600	102358580	9360	9360	9360	9360	0
267	20240531	152500	102358580	9360	9360	9360	9360	0
268	20240531	152400	102358580	9360	9360	9360	9360	0
269	20240531	152300	102358580	9360	9360	9360	9360	0
270	20240531	152200	102358580	9360	9360	9360	9360	0
271	20240531	152100	102358580	9360	9360	9360	9360	0
272	20240531	152000	102358580	9360	9360	9360	9360	0
273	20240531	151900	102358580	9360	9290	9360	9290	1095
274	20240531	151800	92167200	9290	9290	9290	9290	25
275	20240531	151700	91934950	9290	9290	9290	9290	1
276	20240531	151600	91925660	9270	9270	9270	9270	0
277	20240531	151500	91925660	9270	9280	9280	9270	496
278	20240531	151400	87326230	9330	9330	9330	9330	0
279	20240531	151300	87326230	9330	9330	9330	9330	0
280	20240531	151200	87326230	9330	9320	9330	9270	1012
281	20240531	151100	77923900	9330	9340	9340	9330	8
282	20240531	151000	77849220	9350	9350	9350	9350	4
283	20240531	150900	77811820	9360	9360	9360	9360	2
284	20240531	150800	77793100	9350	9350	9350	9350	4
285	20240531	150700	77755700	9350	9350	9350	9350	102
286	20240531	150600	76802000	9360	9360	9360	9360	0
287	20240531	150500	76802000	9360	9330	9360	9330	16
288	20240531	150400	76652360	9350	9360	9360	9350	11
289	20240531	150300	76549500	9360	9360	9360	9360	1
290	20240531	150200	76540140	9360	9360	9360	9360	3
291	20240531	150100	76512060	9360	9360	9360	9360	0
292	20240531	150000	76512060	9360	9360	9360	9360	2
293	20240531	145900	76493340	9360	9360	9360	9360	0
294	20240531	145800	76493340	9360	9360	9360	9360	0
295	20240531	145700	76493340	9360	9360	9360	9360	0
296	20240531	145600	76493340	9360	9360	9360	9360	0
297	20240531	145500	76493340	9360	9360	9360	9360	0
298	20240531	145400	76493340	9360	9360	9360	9360	0
299	20240531	145300	76493340	9360	9360	9360	9360	0
300	20240531	145200	76493340	9360	9360	9360	9360	0
301	20240531	145100	76493340	9360	9360	9360	9360	1
302	20240531	145000	76483980	9360	9360	9360	9360	0
303	20240531	144900	76483980	9360	9360	9360	9360	0
304	20240531	144800	76483980	9360	9360	9360	9360	0
305	20240531	144700	76483980	9360	9360	9360	9360	4
306	20240531	144600	76446540	9350	9350	9350	9350	8
307	20240531	144500	76371740	9360	9360	9360	9360	0
308	20240531	144400	76371740	9360	9360	9360	9360	10
309	20240531	144300	76278140	9370	9370	9370	9370	0
310	20240531	144200	76278140	9370	9370	9370	9370	0
311	20240531	144100	76278140	9370	9370	9370	9370	0
312	20240531	144000	76278140	9370	9370	9370	9370	0
313	20240531	143900	76278140	9370	9370	9370	9370	0
314	20240531	143800	76278140	9370	9370	9370	9370	0
315	20240531	143700	76278140	9370	9370	9370	9370	0
316	20240531	143600	76278140	9370	9370	9370	9370	0
317	20240531	143500	76278140	9370	9370	9370	9370	0
318	20240531	143400	76278140	9370	9370	9370	9370	0
319	20240531	143300	76278140	9370	9370	9370	9370	0
320	20240531	143200	76278140	9370	9370	9370	9370	0
321	20240531	143100	76278140	9370	9370	9370	9370	0
322	20240531	143000	76278140	9370	9370	9370	9370	0
323	20240531	142900	76278140	9370	9370	9370	9370	0
324	20240531	142800	76278140	9370	9370	9370	9370	0
325	20240531	142700	76278140	9370	9370	9370	9370	0
326	20240531	142600	76278140	9370	9370	9370	9370	0
327	20240531	142500	76278140	9370	9370	9370	9370	0
328	20240531	142400	76278140	9370	9370	9370	9370	0
329	20240531	142300	76278140	9370	9370	9370	9370	0
330	20240531	142200	76278140	9370	9310	9370	9300	112
331	20240531	142100	75235250	9310	9330	9330	9310	500
332	20240531	142000	70577810	9370	9370	9370	9370	0
333	20240531	141900	70577810	9370	9370	9370	9370	0
334	20240531	141800	70577810	9370	9370	9370	9370	0
335	20240531	141700	70577810	9370	9370	9370	9370	0
336	20240531	141600	70577810	9370	9370	9370	9370	6
337	20240531	141500	70521590	9390	9390	9390	9390	0
338	20240531	141400	70521590	9390	9390	9390	9390	0
339	20240531	141300	70521590	9390	9390	9390	9390	0
340	20240531	141200	70521590	9390	9390	9390	9390	0
341	20240531	141100	70521590	9390	9380	9390	9380	33
342	20240531	141000	70212020	9390	9390	9390	9390	0
343	20240531	140900	70212020	9390	9390	9390	9390	0
344	20240531	140800	70212020	9390	9390	9390	9390	0
345	20240531	140700	70212020	9390	9390	9390	9390	0
346	20240531	140600	70212020	9390	9390	9390	9390	0
347	20240531	140500	70212020	9390	9390	9390	9390	0
348	20240531	140400	70212020	9390	9390	9390	9390	0
349	20240531	140300	70212020	9390	9390	9390	9390	0
350	20240531	140200	70212020	9390	9390	9390	9390	0
351	20240531	140100	70212020	9390	9390	9390	9390	0
352	20240531	140000	70212020	9390	9390	9390	9390	0
353	20240531	135900	70212020	9390	9390	9390	9390	0
354	20240531	135800	70212020	9390	9390	9390	9390	0
355	20240531	135700	70212020	9390	9390	9390	9390	0
356	20240531	135600	70212020	9390	9390	9390	9390	0
357	20240531	135500	70212020	9390	9390	9390	9390	0
358	20240531	135400	70212020	9390	9390	9390	9390	200
359	20240531	135300	68334020	9390	9390	9390	9390	0
360	20240531	135200	68334020	9390	9390	9390	9390	0
361	20240531	135100	68334020	9390	9390	9390	9390	0
362	20240531	135000	68334020	9390	9390	9390	9390	0
363	20240531	134900	68334020	9390	9390	9390	9390	0
364	20240531	134800	68334020	9390	9390	9390	9390	0
365	20240531	134700	68334020	9390	9390	9390	9390	0
366	20240531	134600	68334020	9390	9390	9390	9390	0
367	20240531	134500	68334020	9390	9390	9390	9390	0
368	20240531	134400	68334020	9390	9390	9390	9390	0
369	20240531	134300	68334020	9390	9390	9390	9390	0
370	20240531	134200	68334020	9390	9390	9390	9390	0
371	20240531	134100	68334020	9390	9390	9390	9390	0
372	20240531	134000	68334020	9390	9390	9390	9390	0
373	20240531	133900	68334020	9390	9390	9390	9390	0
374	20240531	133800	68334020	9390	9390	9390	9390	0
375	20240531	133700	68334020	9390	9390	9390	9390	0
376	20240531	133600	68334020	9390	9390	9390	9390	0
377	20240531	133500	68334020	9390	9390	9390	9390	0
378	20240531	133400	68334020	9390	9390	9390	9390	0
379	20240531	133300	68334020	9390	9390	9390	9390	0
380	20240531	133200	68334020	9390	9390	9390	9390	0
381	20240531	133100	68334020	9390	9390	9390	9390	0
382	20240531	133000	68334020	9390	9390	9390	9390	12
383	20240531	132900	68221340	9330	9330	9330	9330	0
384	20240531	132800	68221340	9330	9330	9330	9330	0
385	20240531	132700	68221340	9330	9330	9330	9330	0
386	20240531	132600	68221340	9330	9340	9340	9330	31
387	20240531	132500	67932010	9330	9330	9330	9330	0
388	20240531	132400	67932010	9330	9330	9330	9330	0
389	20240531	132300	67932010	9330	9330	9330	9330	0
390	20240531	132200	67932010	9330	9330	9330	9330	0
391	20240531	132100	67932010	9330	9330	9330	9330	0
392	20240531	132000	67932010	9330	9330	9330	9330	0
393	20240531	131900	67932010	9330	9330	9330	9330	0
394	20240531	131800	67932010	9330	9330	9330	9330	0
395	20240531	131700	67932010	9330	9330	9330	9330	0
396	20240531	131600	67932010	9330	9330	9330	9330	0
397	20240531	131500	67932010	9330	9330	9330	9330	0
398	20240531	131400	67932010	9330	9330	9330	9330	417
399	20240531	131300	64041400	9330	9330	9330	9330	200
400	20240531	131200	62175400	9330	9330	9330	9330	0
401	20240531	131100	62175400	9330	9330	9330	9330	2
402	20240531	131000	62156740	9330	9330	9330	9330	0
403	20240531	130900	62156740	9330	9330	9330	9330	9
404	20240531	130800	62072770	9330	9330	9330	9330	0
405	20240531	130700	62072770	9330	9330	9330	9330	250
406	20240531	130600	59740270	9330	9330	9330	9330	0
407	20240531	130500	59740270	9330	9330	9330	9330	0
408	20240531	130400	59740270	9330	9330	9330	9330	64
409	20240531	130300	59143150	9340	9340	9340	9340	0
410	20240531	130200	59143150	9340	9340	9340	9340	534
411	20240531	130100	54155590	9350	9350	9350	9350	0
412	20240531	130000	54155590	9350	9350	9350	9350	202
413	20240531	125900	52266890	9380	9380	9380	9380	409
414	20240531	125800	48430470	9380	9380	9380	9380	0
415	20240531	125700	48430470	9380	9380	9380	9380	0
416	20240531	125600	48430470	9380	9380	9380	9380	131
417	20240531	125500	47201690	9360	9360	9360	9360	0
418	20240531	125400	47201690	9360	9360	9360	9360	0
419	20240531	125300	47201690	9360	9360	9360	9360	0
420	20240531	125200	47201690	9360	9360	9360	9360	0
421	20240531	125100	47201690	9360	9360	9360	9360	27
422	20240531	125000	46948970	9380	9380	9380	9380	166
423	20240531	124900	45391890	9360	9360	9360	9360	0
424	20240531	124800	45391890	9360	9360	9360	9360	0
425	20240531	124700	45391890	9360	9360	9360	9360	10
426	20240531	124600	45298290	9380	9380	9380	9380	0
427	20240531	124500	45298290	9380	9380	9380	9380	1
428	20240531	124400	45288910	9380	9380	9380	9380	0
429	20240531	124300	45288910	9380	9380	9380	9380	0
430	20240531	124200	45288910	9380	9380	9380	9380	0
431	20240531	124100	45288910	9380	9380	9380	9380	0
432	20240531	124000	45288910	9380	9380	9380	9380	0
433	20240531	123900	45288910	9380	9380	9380	9380	0
434	20240531	123800	45288910	9380	9380	9380	9380	0
435	20240531	123700	45288910	9380	9370	9380	9370	7
436	20240531	123600	45223300	9370	9370	9370	9370	162
437	20240531	123500	43705360	9380	9380	9380	9380	0
438	20240531	123400	43705360	9380	9380	9380	9380	0
439	20240531	123300	43705360	9380	9380	9380	9380	1
440	20240531	123200	43695980	9380	9380	9380	9380	0
441	20240531	123100	43695980	9380	9380	9380	9380	0
442	20240531	123000	43695980	9380	9380	9380	9380	0
443	20240531	122900	43695980	9380	9380	9380	9380	0
444	20240531	122800	43695980	9380	9380	9380	9380	0
445	20240531	122700	43695980	9380	9380	9380	9380	32
446	20240531	122600	43395820	9380	9380	9380	9380	0
447	20240531	122500	43395820	9380	9380	9380	9380	0
448	20240531	122400	43395820	9380	9380	9380	9380	0
449	20240531	122300	43395820	9380	9380	9380	9380	0
450	20240531	122200	43395820	9380	9380	9380	9380	0
451	20240531	122100	43395820	9380	9380	9380	9380	0
452	20240531	122000	43395820	9380	9380	9380	9380	0
453	20240531	121900	43395820	9380	9380	9380	9380	0
454	20240531	121800	43395820	9380	9380	9380	9380	0
455	20240531	121700	43395820	9380	9380	9380	9380	0
456	20240531	121600	43395820	9380	9380	9380	9380	0
457	20240531	121500	43395820	9380	9380	9380	9380	0
458	20240531	121400	43395820	9380	9380	9380	9380	3
459	20240531	121300	43367680	9380	9380	9380	9380	0
460	20240531	121200	43367680	9380	9380	9380	9380	20
461	20240531	121100	43180080	9390	9390	9390	9390	0
462	20240531	121000	43180080	9390	9390	9390	9390	0
463	20240531	120900	43180080	9390	9390	9390	9390	0
464	20240531	120800	43180080	9390	9390	9390	9390	0
465	20240531	120700	43180080	9390	9390	9390	9390	9
466	20240531	120600	43095570	9390	9390	9390	9390	0
467	20240531	120500	43095570	9390	9390	9390	9390	5
468	20240531	120400	43048620	9390	9390	9390	9390	0
469	20240531	120300	43048620	9390	9390	9390	9390	0
470	20240531	120200	43048620	9390	9390	9390	9390	0
471	20240531	120100	43048620	9390	9390	9390	9390	0
472	20240531	120000	43048620	9390	9390	9390	9390	0
473	20240531	115900	43048620	9390	9390	9390	9390	0
474	20240531	115800	43048620	9390	9390	9390	9390	2
475	20240531	115700	43029840	9380	9380	9380	9380	0
476	20240531	115600	43029840	9380	9380	9380	9380	0
477	20240531	115500	43029840	9380	9380	9380	9380	0
478	20240531	115400	43029840	9380	9380	9380	9380	0
479	20240531	115300	43029840	9380	9380	9380	9380	0
480	20240531	115200	43029840	9380	9380	9380	9380	0
481	20240531	115100	43029840	9380	9380	9380	9380	0
482	20240531	115000	43029840	9380	9380	9380	9380	0
483	20240531	114900	43029840	9380	9380	9380	9380	0
484	20240531	114800	43029840	9380	9380	9380	9380	0
485	20240531	114700	43029840	9380	9380	9380	9380	0
486	20240531	114600	43029840	9380	9380	9380	9380	0
487	20240531	114500	43029840	9380	9380	9380	9380	0
488	20240531	114400	43029840	9380	9380	9380	9380	0
489	20240531	114300	43029840	9380	9380	9380	9380	0
490	20240531	114200	43029840	9380	9380	9380	9380	0
491	20240531	114100	43029840	9380	9380	9380	9380	0
492	20240531	114000	43029840	9380	9380	9380	9380	0
493	20240531	113900	43029840	9380	9380	9380	9380	0
494	20240531	113800	43029840	9380	9380	9380	9380	0
495	20240531	113700	43029840	9380	9380	9380	9380	0
496	20240531	113600	43029840	9380	9380	9380	9380	0
497	20240531	113500	43029840	9380	9380	9380	9380	0
498	20240531	113400	43029840	9380	9380	9380	9380	0
499	20240531	113300	43029840	9380	9380	9380	9380	0
500	20240531	113200	43029840	9380	9380	9380	9380	0
501	20240531	113100	43029840	9380	9380	9380	9380	0
502	20240531	113000	43029840	9380	9380	9380	9380	0
503	20240531	112900	43029840	9380	9380	9380	9380	0
504	20240531	112800	43029840	9380	9380	9380	9380	0
505	20240531	112700	43029840	9380	9380	9380	9380	98
506	20240531	112600	42110600	9380	9380	9380	9380	0
507	20240531	112500	42110600	9380	9380	9380	9380	0
508	20240531	112400	42110600	9380	9370	9380	9370	3
509	20240531	112300	42082470	9370	9370	9370	9370	0
510	20240531	112200	42082470	9370	9370	9370	9370	0
511	20240531	112100	42082470	9370	9370	9370	9370	0
512	20240531	112000	42082470	9370	9370	9370	9370	0
513	20240531	111900	42082470	9370	9370	9370	9370	0
514	20240531	111800	42082470	9370	9370	9370	9370	0
515	20240531	111700	42082470	9370	9370	9370	9370	0
516	20240531	111600	42082470	9370	9370	9370	9370	0
517	20240531	111500	42082470	9370	9370	9370	9370	0
518	20240531	111400	42082470	9370	9370	9370	9370	0
519	20240531	111300	42082470	9370	9370	9370	9370	0
520	20240531	111200	42082470	9370	9370	9370	9370	0
521	20240531	111100	42082470	9370	9370	9370	9370	0
522	20240531	111000	42082470	9370	9370	9370	9370	18
523	20240531	110900	41913810	9370	9370	9370	9370	0
524	20240531	110800	41913810	9370	9370	9370	9370	0
525	20240531	110700	41913810	9370	9370	9370	9370	0
526	20240531	110600	41913810	9370	9370	9370	9370	7
527	20240531	110500	41848220	9370	9370	9370	9370	0
528	20240531	110400	41848220	9370	9370	9370	9370	0
529	20240531	110300	41848220	9370	9370	9370	9370	100
530	20240531	110200	40911220	9370	9370	9370	9370	0
531	20240531	110100	40911220	9370	9370	9370	9370	0
532	20240531	110000	40911220	9370	9370	9370	9370	9
533	20240531	105900	40826890	9370	9370	9370	9370	0
534	20240531	105800	40826890	9370	9370	9370	9370	47
535	20240531	105700	40386500	9370	9370	9370	9370	200
536	20240531	105600	38512500	9370	9370	9370	9370	0
537	20240531	105500	38512500	9370	9370	9370	9370	17
538	20240531	105400	38353210	9380	9380	9380	9380	300
539	20240531	105300	35539210	9370	9370	9370	9370	0
540	20240531	105200	35539210	9370	9380	9380	9370	446
541	20240531	105100	31360090	9390	9390	9390	9390	0
542	20240531	105000	31360090	9390	9390	9390	9390	10
543	20240531	104900	31266190	9370	9370	9370	9370	0
544	20240531	104800	31266190	9370	9370	9370	9370	0
545	20240531	104700	31266190	9370	9370	9370	9370	0
546	20240531	104600	31266190	9370	9370	9370	9370	0
547	20240531	104500	31266190	9370	9370	9370	9370	1
548	20240531	104400	31256820	9370	9370	9370	9370	0
549	20240531	104300	31256820	9370	9370	9370	9370	30
550	20240531	104200	30975720	9370	9370	9370	9370	0
551	20240531	104100	30975720	9370	9370	9370	9370	0
552	20240531	104000	30975720	9370	9370	9370	9370	0
553	20240531	103900	30975720	9370	9370	9370	9370	0
554	20240531	103800	30975720	9370	9370	9370	9370	2
555	20240531	103700	30956980	9330	9330	9330	9330	0
556	20240531	103600	30956980	9330	9330	9330	9330	0
557	20240531	103500	30956980	9330	9330	9330	9330	0
558	20240531	103400	30956980	9330	9330	9330	9330	0
559	20240531	103300	30956980	9330	9350	9350	9330	63
560	20240531	103200	30368970	9400	9400	9400	9400	0
561	20240531	103100	30368970	9400	9400	9400	9400	0
562	20240531	103000	30368970	9400	9400	9400	9400	0
563	20240531	102900	30368970	9400	9400	9400	9400	0
564	20240531	102800	30368970	9400	9400	9400	9400	0
565	20240531	102700	30368970	9400	9400	9400	9400	20
566	20240531	102600	30180970	9410	9410	9410	9410	0
567	20240531	102500	30180970	9410	9410	9410	9410	0
568	20240531	102400	30180970	9410	9410	9410	9410	0
569	20240531	102300	30180970	9410	9410	9410	9410	0
570	20240531	102200	30180970	9410	9410	9410	9410	0
571	20240531	102100	30180970	9410	9410	9410	9410	0
572	20240531	102000	30180970	9410	9410	9410	9410	0
573	20240531	101900	30180970	9410	9410	9410	9410	0
574	20240531	101800	30180970	9410	9410	9410	9410	0
575	20240531	101700	30180970	9410	9410	9410	9410	0
576	20240531	101600	30180970	9410	9410	9410	9410	0
577	20240531	101500	30180970	9410	9410	9410	9410	0
578	20240531	101400	30180970	9410	9410	9410	9410	0
579	20240531	101300	30180970	9410	9410	9410	9410	0
580	20240531	101200	30180970	9410	9410	9410	9410	0
581	20240531	101100	30180970	9410	9410	9410	9410	0
582	20240531	101000	30180970	9410	9410	9410	9410	0
583	20240531	100900	30180970	9410	9410	9410	9410	0
584	20240531	100800	30180970	9410	9410	9410	9410	10
585	20240531	100700	30086870	9410	9410	9410	9410	0
586	20240531	100600	30086870	9410	9410	9410	9410	0
587	20240531	100500	30086870	9410	9410	9410	9410	0
588	20240531	100400	30086870	9410	9410	9410	9410	0
589	20240531	100300	30086870	9410	9410	9410	9410	0
590	20240531	100200	30086870	9410	9410	9410	9410	0
591	20240531	100100	30086870	9410	9410	9410	9410	0
592	20240531	100000	30086870	9410	9410	9410	9410	0
593	20240531	095900	30086870	9410	9410	9410	9410	0
594	20240531	095800	30086870	9410	9410	9410	9410	0
595	20240531	095700	30086870	9410	9410	9410	9410	0
596	20240531	095600	30086870	9410	9410	9410	9410	0
597	20240531	095500	30086870	9410	9410	9410	9410	10
598	20240531	095400	29992770	9340	9340	9340	9340	0
599	20240531	095300	29992770	9340	9340	9340	9340	0
600	20240531	095200	29992770	9340	9340	9340	9340	1
601	20240531	095100	29983430	9340	9340	9340	9340	43
602	20240531	095000	29581810	9340	9340	9340	9340	0
603	20240531	094900	29581810	9340	9340	9340	9340	0
604	20240531	094800	29581810	9340	9340	9340	9340	0
605	20240531	094700	29581810	9340	9340	9340	9340	0
606	20240531	094600	29581810	9340	9340	9340	9340	0
607	20240531	094500	29581810	9340	9340	9340	9340	0
608	20240531	094400	29581810	9340	9340	9340	9340	1
609	20240531	094300	29572470	9350	9420	9420	9350	25
610	20240531	094200	29338230	9370	9370	9370	9370	0
611	20240531	094100	29338230	9370	9370	9370	9370	4
612	20240531	094000	29300750	9430	9430	9430	9430	0
613	20240531	093900	29300750	9430	9430	9430	9430	0
614	20240531	093800	29300750	9430	9380	9430	9380	24
615	20240531	093700	29075480	9370	9370	9370	9370	0
616	20240531	093600	29075480	9370	9370	9370	9370	0
617	20240531	093500	29075480	9370	9380	9380	9370	873
618	20240531	093400	20891840	9380	9380	9380	9380	60
619	20240531	093300	20329040	9380	9390	9390	9380	200
620	20240531	093200	18452920	9430	9430	9430	9430	2
621	20240531	093100	18434060	9400	9400	9400	9400	0
622	20240531	093000	18434060	9400	9400	9400	9400	0
623	20240531	092900	18434060	9400	9400	9400	9400	0
624	20240531	092800	18434060	9400	9400	9400	9400	0
625	20240531	092700	18434060	9400	9400	9400	9400	0
626	20240531	092600	18434060	9400	9400	9400	9400	3
627	20240531	092500	18405860	9400	9400	9400	9400	0
628	20240531	092400	18405860	9400	9400	9400	9400	0
629	20240531	092300	18405860	9400	9400	9400	9400	5
630	20240531	092200	18358860	9450	9450	9450	9450	0
631	20240531	092100	18358860	9450	9450	9450	9450	0
632	20240531	092000	18358860	9450	9450	9450	9450	0
633	20240531	091900	18358860	9450	9450	9450	9450	0
634	20240531	091800	18358860	9450	9450	9450	9450	0
635	20240531	091700	18358860	9450	9450	9450	9450	0
636	20240531	091600	18358860	9450	9450	9450	9450	0
637	20240531	091500	18358860	9450	9450	9450	9450	0
638	20240531	091400	18358860	9450	9450	9450	9450	0
639	20240531	091300	18358860	9450	9450	9450	9450	0
640	20240531	091200	18358860	9450	9450	9450	9450	0
641	20240531	091100	18358860	9450	9450	9450	9450	0
642	20240531	091000	18358860	9450	9450	9450	9450	0
643	20240531	090900	18358860	9450	9450	9450	9450	0
644	20240531	090800	18358860	9450	9450	9450	9450	0
645	20240531	090700	18358860	9450	9450	9450	9450	0
646	20240531	090600	18358860	9450	9450	9450	9450	0
647	20240531	090500	18358860	9450	9450	9450	9450	0
648	20240531	090400	18358860	9450	9340	9450	9340	22
649	20240531	090300	18151920	9340	9310	9340	9310	276
650	20240531	090200	15579900	9310	9350	9350	9210	1225
651	20240531	090100	4287500	9350	9300	9350	9300	437
652	20240531	090000	223300	9350	9300	9350	9300	24