KissMeData/088130/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	200000	959557810	9680	9680	9680	9680	1949
3	20240531	195900	959557810	9680	9680	9680	9680	0
4	20240531	195800	959557810	9680	9680	9680	9680	0
5	20240531	195700	959557810	9680	9680	9680	9680	0
6	20240531	195600	959557810	9680	9680	9680	9680	0
7	20240531	195500	959557810	9680	9680	9680	9680	0
8	20240531	195400	959557810	9680	9680	9680	9680	0
9	20240531	195300	959557810	9680	9680	9680	9680	0
10	20240531	195200	959557810	9680	9680	9680	9680	0
11	20240531	195100	959557810	9680	9680	9680	9680	0
12	20240531	195000	959557810	9680	9680	9680	9680	0
13	20240531	194900	959557810	9680	9680	9680	9680	0
14	20240531	194800	959557810	9680	9680	9680	9680	0
15	20240531	194700	959557810	9680	9680	9680	9680	0
16	20240531	194600	959557810	9680	9680	9680	9680	0
17	20240531	194500	959557810	9680	9680	9680	9680	0
18	20240531	194400	959557810	9680	9680	9680	9680	0
19	20240531	194300	959557810	9680	9680	9680	9680	0
20	20240531	194200	959557810	9680	9680	9680	9680	0
21	20240531	194100	959557810	9680	9680	9680	9680	0
22	20240531	194000	959557810	9680	9680	9680	9680	0
23	20240531	193900	959557810	9680	9680	9680	9680	0
24	20240531	193800	959557810	9680	9680	9680	9680	0
25	20240531	193700	959557810	9680	9680	9680	9680	0
26	20240531	193600	959557810	9680	9680	9680	9680	0
27	20240531	193500	959557810	9680	9680	9680	9680	0
28	20240531	193400	959557810	9680	9680	9680	9680	0
29	20240531	193300	959557810	9680	9680	9680	9680	0
30	20240531	193200	959557810	9680	9680	9680	9680	0
31	20240531	193100	959557810	9680	9680	9680	9680	0
32	20240531	193000	959557810	9680	9680	9680	9680	1949
33	20240531	192900	959557810	9680	9680	9680	9680	0
34	20240531	192800	959557810	9680	9680	9680	9680	0
35	20240531	192700	959557810	9680	9680	9680	9680	0
36	20240531	192600	959557810	9680	9680	9680	9680	0
37	20240531	192500	959557810	9680	9680	9680	9680	0
38	20240531	192400	959557810	9680	9680	9680	9680	0
39	20240531	192300	959557810	9680	9680	9680	9680	0
40	20240531	192200	959557810	9680	9680	9680	9680	0
41	20240531	192100	959557810	9680	9680	9680	9680	0
42	20240531	192000	959557810	9680	9680	9680	9680	0
43	20240531	191900	959557810	9680	9680	9680	9680	0
44	20240531	191800	959557810	9680	9680	9680	9680	0
45	20240531	191700	959557810	9680	9680	9680	9680	0
46	20240531	191600	959557810	9680	9680	9680	9680	0
47	20240531	191500	959557810	9680	9680	9680	9680	0
48	20240531	191400	959557810	9680	9680	9680	9680	0
49	20240531	191300	959557810	9680	9680	9680	9680	0
50	20240531	191200	959557810	9680	9680	9680	9680	0
51	20240531	191100	959557810	9680	9680	9680	9680	0
52	20240531	191000	959557810	9680	9680	9680	9680	0
53	20240531	190900	959557810	9680	9680	9680	9680	0
54	20240531	190800	959557810	9680	9680	9680	9680	0
55	20240531	190700	959557810	9680	9680	9680	9680	0
56	20240531	190600	959557810	9680	9680	9680	9680	0
57	20240531	190500	959557810	9680	9680	9680	9680	0
58	20240531	190400	959557810	9680	9680	9680	9680	0
59	20240531	190300	959557810	9680	9680	9680	9680	0
60	20240531	190200	959557810	9680	9680	9680	9680	0
61	20240531	190100	959557810	9680	9680	9680	9680	0
62	20240531	190000	959557810	9680	9680	9680	9680	1949
63	20240531	185900	959557810	9680	9680	9680	9680	0
64	20240531	185800	959557810	9680	9680	9680	9680	0
65	20240531	185700	959557810	9680	9680	9680	9680	0
66	20240531	185600	959557810	9680	9680	9680	9680	0
67	20240531	185500	959557810	9680	9680	9680	9680	0
68	20240531	185400	959557810	9680	9680	9680	9680	0
69	20240531	185300	959557810	9680	9680	9680	9680	0
70	20240531	185200	959557810	9680	9680	9680	9680	0
71	20240531	185100	959557810	9680	9680	9680	9680	0
72	20240531	185000	959557810	9680	9680	9680	9680	0
73	20240531	184900	959557810	9680	9680	9680	9680	0
74	20240531	184800	959557810	9680	9680	9680	9680	0
75	20240531	184700	959557810	9680	9680	9680	9680	0
76	20240531	184600	959557810	9680	9680	9680	9680	0
77	20240531	184500	959557810	9680	9680	9680	9680	0
78	20240531	184400	959557810	9680	9680	9680	9680	0
79	20240531	184300	959557810	9680	9680	9680	9680	0
80	20240531	184200	959557810	9680	9680	9680	9680	0
81	20240531	184100	959557810	9680	9680	9680	9680	0
82	20240531	184000	959557810	9680	9680	9680	9680	0
83	20240531	183900	959557810	9680	9680	9680	9680	0
84	20240531	183800	959557810	9680	9680	9680	9680	0
85	20240531	183700	959557810	9680	9680	9680	9680	0
86	20240531	183600	959557810	9680	9680	9680	9680	0
87	20240531	183500	959557810	9680	9680	9680	9680	0
88	20240531	183400	959557810	9680	9680	9680	9680	0
89	20240531	183300	959557810	9680	9680	9680	9680	0
90	20240531	183200	959557810	9680	9680	9680	9680	0
91	20240531	183100	959557810	9680	9680	9680	9680	0
92	20240531	183000	959557810	9680	9680	9680	9680	1949
93	20240531	182900	959557810	9680	9680	9680	9680	0
94	20240531	182800	959557810	9680	9680	9680	9680	0
95	20240531	182700	959557810	9680	9680	9680	9680	0
96	20240531	182600	959557810	9680	9680	9680	9680	0
97	20240531	182500	959557810	9680	9680	9680	9680	0
98	20240531	182400	959557810	9680	9680	9680	9680	0
99	20240531	182300	959557810	9680	9680	9680	9680	0
100	20240531	182200	959557810	9680	9680	9680	9680	0
101	20240531	182100	959557810	9680	9680	9680	9680	0
102	20240531	182000	959557810	9680	9680	9680	9680	0
103	20240531	181900	959557810	9680	9680	9680	9680	0
104	20240531	181800	959557810	9680	9680	9680	9680	0
105	20240531	181700	959557810	9680	9680	9680	9680	0
106	20240531	181600	959557810	9680	9680	9680	9680	0
107	20240531	181500	959557810	9680	9680	9680	9680	0
108	20240531	181400	959557810	9680	9680	9680	9680	0
109	20240531	181300	959557810	9680	9680	9680	9680	0
110	20240531	181200	959557810	9680	9680	9680	9680	0
111	20240531	181100	959557810	9680	9680	9680	9680	0
112	20240531	181000	959557810	9680	9680	9680	9680	0
113	20240531	180900	959557810	9680	9680	9680	9680	0
114	20240531	180800	959557810	9680	9680	9680	9680	0
115	20240531	180700	959557810	9680	9680	9680	9680	0
116	20240531	180600	959557810	9680	9680	9680	9680	0
117	20240531	180500	959557810	9680	9680	9680	9680	0
118	20240531	180400	959557810	9680	9680	9680	9680	0
119	20240531	180300	959557810	9680	9680	9680	9680	0
120	20240531	180200	959557810	9680	9680	9680	9680	0
121	20240531	180100	959557810	9680	9680	9680	9680	0
122	20240531	180000	959557810	9680	9680	9680	9680	1949
123	20240531	175900	959557810	9680	9680	9680	9680	0
124	20240531	175800	959557810	9680	9680	9680	9680	0
125	20240531	175700	959557810	9680	9680	9680	9680	0
126	20240531	175600	959557810	9680	9680	9680	9680	0
127	20240531	175500	959557810	9680	9680	9680	9680	0
128	20240531	175400	959557810	9680	9680	9680	9680	0
129	20240531	175300	959557810	9680	9680	9680	9680	0
130	20240531	175200	959557810	9680	9680	9680	9680	0
131	20240531	175100	959557810	9680	9680	9680	9680	0
132	20240531	175000	959557810	9680	9680	9680	9680	0
133	20240531	174900	959557810	9680	9680	9680	9680	0
134	20240531	174800	959557810	9680	9680	9680	9680	0
135	20240531	174700	959557810	9680	9680	9680	9680	0
136	20240531	174600	959557810	9680	9680	9680	9680	0
137	20240531	174500	959557810	9680	9680	9680	9680	0
138	20240531	174400	959557810	9680	9680	9680	9680	0
139	20240531	174300	959557810	9680	9680	9680	9680	0
140	20240531	174200	959557810	9680	9680	9680	9680	0
141	20240531	174100	959557810	9680	9680	9680	9680	0
142	20240531	174000	959557810	9680	9680	9680	9680	0
143	20240531	173900	959557810	9680	9680	9680	9680	0
144	20240531	173800	959557810	9680	9680	9680	9680	0
145	20240531	173700	959557810	9680	9680	9680	9680	0
146	20240531	173600	959557810	9680	9680	9680	9680	0
147	20240531	173500	959557810	9680	9680	9680	9680	0
148	20240531	173400	959557810	9680	9680	9680	9680	0
149	20240531	173300	959557810	9680	9680	9680	9680	0
150	20240531	173200	959557810	9680	9680	9680	9680	0
151	20240531	173100	959557810	9680	9680	9680	9680	0
152	20240531	173000	959557810	9680	9680	9680	9680	1949
153	20240531	172900	959557810	9680	9680	9680	9680	0
154	20240531	172800	959557810	9680	9680	9680	9680	0
155	20240531	172700	959557810	9680	9680	9680	9680	0
156	20240531	172600	959557810	9680	9680	9680	9680	0
157	20240531	172500	959557810	9680	9680	9680	9680	0
158	20240531	172400	959557810	9680	9680	9680	9680	0
159	20240531	172300	959557810	9680	9680	9680	9680	0
160	20240531	172200	959557810	9680	9680	9680	9680	0
161	20240531	172100	959557810	9680	9680	9680	9680	0
162	20240531	172000	959557810	9680	9680	9680	9680	0
163	20240531	171900	959557810	9680	9680	9680	9680	0
164	20240531	171800	959557810	9680	9680	9680	9680	0
165	20240531	171700	959557810	9680	9680	9680	9680	0
166	20240531	171600	959557810	9680	9680	9680	9680	0
167	20240531	171500	959557810	9680	9680	9680	9680	0
168	20240531	171400	959557810	9680	9680	9680	9680	0
169	20240531	171300	959557810	9680	9680	9680	9680	0
170	20240531	171200	959557810	9680	9680	9680	9680	0
171	20240531	171100	959557810	9680	9680	9680	9680	0
172	20240531	171000	959557810	9680	9680	9680	9680	0
173	20240531	170900	959557810	9680	9680	9680	9680	0
174	20240531	170800	959557810	9680	9680	9680	9680	0
175	20240531	170700	959557810	9680	9680	9680	9680	0
176	20240531	170600	959557810	9680	9680	9680	9680	0
177	20240531	170500	959557810	9680	9680	9680	9680	0
178	20240531	170400	959557810	9680	9680	9680	9680	0
179	20240531	170300	959557810	9680	9680	9680	9680	0
180	20240531	170200	959557810	9680	9680	9680	9680	0
181	20240531	170100	959557810	9680	9680	9680	9680	0
182	20240531	170000	959557810	9680	9680	9680	9680	1949
183	20240531	165900	959557810	9680	9680	9680	9680	0
184	20240531	165800	959557810	9680	9680	9680	9680	0
185	20240531	165700	959557810	9680	9680	9680	9680	0
186	20240531	165600	959557810	9680	9680	9680	9680	0
187	20240531	165500	959557810	9680	9680	9680	9680	0
188	20240531	165400	959557810	9680	9680	9680	9680	0
189	20240531	165300	959557810	9680	9680	9680	9680	0
190	20240531	165200	959557810	9680	9680	9680	9680	0
191	20240531	165100	959557810	9680	9680	9680	9680	0
192	20240531	165000	959557810	9680	9680	9680	9680	0
193	20240531	164900	959557810	9680	9680	9680	9680	0
194	20240531	164800	959557810	9680	9680	9680	9680	0
195	20240531	164700	959557810	9680	9680	9680	9680	0
196	20240531	164600	959557810	9680	9680	9680	9680	0
197	20240531	164500	959557810	9680	9680	9680	9680	0
198	20240531	164400	959557810	9680	9680	9680	9680	0
199	20240531	164300	959557810	9680	9680	9680	9680	0
200	20240531	164200	959557810	9680	9680	9680	9680	0
201	20240531	164100	959557810	9680	9680	9680	9680	0
202	20240531	164000	959557810	9680	9680	9680	9680	0
203	20240531	163900	959557810	9680	9680	9680	9680	0
204	20240531	163800	959557810	9680	9680	9680	9680	0
205	20240531	163700	959557810	9680	9680	9680	9680	0
206	20240531	163600	959557810	9680	9680	9680	9680	0
207	20240531	163500	959557810	9680	9680	9680	9680	0
208	20240531	163400	959557810	9680	9680	9680	9680	0
209	20240531	163300	959557810	9680	9680	9680	9680	0
210	20240531	163200	959557810	9680	9680	9680	9680	0
211	20240531	163100	959557810	9680	9680	9680	9680	0
212	20240531	163000	959557810	9680	9680	9680	9680	1949
213	20240531	162900	959557810	9680	9680	9680	9680	0
214	20240531	162800	959557810	9680	9680	9680	9680	0
215	20240531	162700	959557810	9680	9680	9680	9680	0
216	20240531	162600	959557810	9680	9680	9680	9680	0
217	20240531	162500	959557810	9680	9680	9680	9680	0
218	20240531	162400	959557810	9680	9680	9680	9680	0
219	20240531	162300	959557810	9680	9680	9680	9680	0
220	20240531	162200	959557810	9680	9680	9680	9680	0
221	20240531	162100	959557810	9680	9680	9680	9680	0
222	20240531	162000	959557810	9680	9680	9680	9680	0
223	20240531	161900	959557810	9680	9680	9680	9680	0
224	20240531	161800	959557810	9680	9680	9680	9680	0
225	20240531	161700	959557810	9680	9680	9680	9680	0
226	20240531	161600	959557810	9680	9680	9680	9680	0
227	20240531	161500	959557810	9680	9680	9680	9680	0
228	20240531	161400	959557810	9680	9680	9680	9680	0
229	20240531	161300	959557810	9680	9680	9680	9680	0
230	20240531	161200	959557810	9680	9680	9680	9680	0
231	20240531	161100	959557810	9680	9680	9680	9680	0
232	20240531	161000	959557810	9680	9680	9680	9680	0
233	20240531	160900	959557810	9680	9680	9680	9680	0
234	20240531	160800	959557810	9680	9680	9680	9680	0
235	20240531	160700	959557810	9680	9680	9680	9680	0
236	20240531	160600	959557810	9680	9680	9680	9680	0
237	20240531	160500	959557810	9680	9680	9680	9680	0
238	20240531	160400	959557810	9680	9680	9680	9680	0
239	20240531	160300	959557810	9680	9680	9680	9680	0
240	20240531	160200	959557810	9680	9680	9680	9680	0
241	20240531	160100	959557810	9680	9680	9680	9680	0
242	20240531	160000	959557810	9680	9680	9680	9680	1949
243	20240531	155900	959557810	9680	9680	9680	9680	0
244	20240531	155800	959557810	9680	9680	9680	9680	0
245	20240531	155700	959557810	9680	9680	9680	9680	0
246	20240531	155600	959557810	9680	9680	9680	9680	0
247	20240531	155500	959557810	9680	9680	9680	9680	0
248	20240531	155400	959557810	9680	9680	9680	9680	0
249	20240531	155300	959557810	9680	9680	9680	9680	0
250	20240531	155200	959557810	9680	9680	9680	9680	0
251	20240531	155100	959557810	9680	9680	9680	9680	0
252	20240531	155000	959557810	9680	9680	9680	9680	0
253	20240531	154900	959557810	9680	9680	9680	9680	0
254	20240531	154800	959557810	9680	9680	9680	9680	0
255	20240531	154700	959557810	9680	9680	9680	9680	0
256	20240531	154600	959557810	9680	9680	9680	9680	0
257	20240531	154500	959557810	9680	9680	9680	9680	0
258	20240531	154400	959557810	9680	9680	9680	9680	0
259	20240531	154300	959557810	9680	9680	9680	9680	0
260	20240531	154200	959557810	9680	9680	9680	9680	0
261	20240531	154100	959557810	9680	9680	9680	9680	0
262	20240531	154000	959557810	9680	9680	9680	9680	0
263	20240531	153900	959557810	9680	9680	9680	9680	0
264	20240531	153800	959557810	9680	9680	9680	9680	0
265	20240531	153700	959557810	9680	9680	9680	9680	0
266	20240531	153600	959557810	9680	9680	9680	9680	0
267	20240531	153500	959557810	9680	9680	9680	9680	0
268	20240531	153400	959557810	9680	9680	9680	9680	0
269	20240531	153300	959557810	9680	9680	9680	9680	0
270	20240531	153200	959557810	9680	9680	9680	9680	0
271	20240531	153100	959557810	9680	9680	9680	9680	0
272	20240531	153000	959557810	9680	9680	9680	9680	3898
273	20240531	152900	940691490	9660	9660	9660	9660	0
274	20240531	152800	940691490	9660	9660	9660	9660	0
275	20240531	152700	940691490	9660	9660	9660	9660	0
276	20240531	152600	940691490	9660	9660	9660	9660	0
277	20240531	152500	940691490	9660	9660	9660	9660	0
278	20240531	152400	940691490	9660	9660	9660	9660	0
279	20240531	152300	940691490	9660	9660	9660	9660	0
280	20240531	152200	940691490	9660	9660	9660	9660	0
281	20240531	152100	940691490	9660	9660	9660	9660	0
282	20240531	152000	940691490	9660	9660	9660	9660	0
283	20240531	151900	940691490	9660	9660	9660	9660	0
284	20240531	151800	940691490	9660	9620	9660	9620	466
285	20240531	151700	936199910	9620	9600	9620	9600	67
286	20240531	151600	935556100	9590	9590	9590	9590	12
287	20240531	151500	935441020	9580	9540	9580	9540	378
288	20240531	151400	931830640	9540	9520	9540	9520	171
289	20240531	151300	930200900	9540	9540	9540	9540	0
290	20240531	151200	930200900	9540	9540	9540	9540	16
291	20240531	151100	930048260	9550	9550	9550	9550	0
292	20240531	151000	930048260	9550	9550	9550	9550	1
293	20240531	150900	930038710	9550	9550	9550	9550	0
294	20240531	150800	930038710	9550	9550	9550	9550	0
295	20240531	150700	930038710	9550	9550	9550	9550	0
296	20240531	150600	930038710	9550	9550	9550	9550	4
297	20240531	150500	930000510	9560	9560	9560	9560	4
298	20240531	150400	929962270	9530	9530	9530	9530	256
299	20240531	150300	927522590	9500	9500	9500	9500	0
300	20240531	150200	927522590	9500	9500	9500	9500	0
301	20240531	150100	927522590	9500	9520	9520	9500	44
302	20240531	150000	927104380	9510	9510	9510	9510	0
303	20240531	145900	927104380	9510	9510	9510	9510	6
304	20240531	145800	927047320	9520	9520	9520	9520	728
305	20240531	145700	920116760	9520	9520	9520	9520	284
306	20240531	145600	917413080	9530	9530	9530	9530	82
307	20240531	145500	916631620	9540	9540	9540	9540	1
308	20240531	145400	916622080	9540	9550	9550	9540	228
309	20240531	145300	914446950	9550	9550	9550	9550	2
310	20240531	145200	914427850	9560	9570	9570	9560	317
311	20240531	145100	911397310	9570	9570	9570	9570	4
312	20240531	145000	911359030	9570	9570	9570	9570	0
313	20240531	144900	911359030	9570	9570	9570	9570	4
314	20240531	144800	911320750	9580	9580	9580	9580	0
315	20240531	144700	911320750	9580	9580	9580	9580	0
316	20240531	144600	911320750	9580	9580	9580	9580	0
317	20240531	144500	911320750	9580	9580	9580	9580	0
318	20240531	144400	911320750	9580	9580	9580	9580	0
319	20240531	144300	911320750	9580	9580	9580	9580	1
320	20240531	144200	911311170	9540	9540	9540	9540	822
321	20240531	144100	903469290	9580	9550	9580	9550	45
322	20240531	144000	903039510	9540	9540	9540	9540	389
323	20240531	143900	899328450	9550	9550	9550	9550	400
324	20240531	143800	895508450	9550	9550	9550	9550	0
325	20240531	143700	895508450	9550	9550	9550	9550	50
326	20240531	143600	895030950	9550	9540	9550	9540	100
327	20240531	143500	894076330	9540	9500	9540	9500	201
328	20240531	143400	892166790	9550	9550	9550	9550	140
329	20240531	143300	890829790	9550	9550	9550	9550	0
330	20240531	143200	890829790	9550	9550	9550	9550	1
331	20240531	143100	890820240	9500	9540	9540	9500	3052
332	20240531	143000	861798960	9550	9550	9550	9550	28
333	20240531	142900	861531560	9550	9550	9550	9550	0
334	20240531	142800	861531560	9550	9550	9550	9550	0
335	20240531	142700	861531560	9550	9550	9550	9550	0
336	20240531	142600	861531560	9550	9550	9550	9550	1
337	20240531	142500	861522010	9550	9550	9550	9550	0
338	20240531	142400	861522010	9550	9550	9550	9550	0
339	20240531	142300	861522010	9550	9560	9560	9550	101
340	20240531	142200	860556960	9540	9540	9540	9540	0
341	20240531	142100	860556960	9540	9540	9540	9540	0
342	20240531	142000	860556960	9540	9550	9550	9540	105
343	20240531	141900	859555220	9540	9540	9540	9540	0
344	20240531	141800	859555220	9540	9550	9550	9540	500
345	20240531	141700	854785200	9540	9550	9550	9540	200
346	20240531	141600	852877060	9550	9550	9550	9550	22
347	20240531	141500	852666960	9540	9540	9540	9540	0
348	20240531	141400	852666960	9540	9550	9550	9540	278
349	20240531	141300	850014820	9570	9550	9570	9550	641
350	20240531	141200	843892210	9550	9580	9580	9550	427
351	20240531	141100	839812830	9590	9590	9590	9590	0
352	20240531	141000	839812830	9590	9590	9590	9590	0
353	20240531	140900	839812830	9590	9590	9590	9590	7
354	20240531	140800	839745700	9590	9590	9590	9590	0
355	20240531	140700	839745700	9590	9590	9590	9590	48
356	20240531	140600	839285380	9600	9600	9600	9600	0
357	20240531	140500	839285380	9600	9600	9600	9600	0
358	20240531	140400	839285380	9600	9600	9600	9600	0
359	20240531	140300	839285380	9600	9600	9600	9600	0
360	20240531	140200	839285380	9600	9600	9600	9600	31
361	20240531	140100	838987780	9600	9600	9600	9600	4
362	20240531	140000	838949380	9600	9600	9600	9600	0
363	20240531	135900	838949380	9600	9600	9600	9600	0
364	20240531	135800	838949380	9600	9600	9600	9600	0
365	20240531	135700	838949380	9600	9600	9600	9600	0
366	20240531	135600	838949380	9600	9600	9600	9600	0
367	20240531	135500	838949380	9600	9600	9600	9600	0
368	20240531	135400	838949380	9600	9600	9600	9600	7
369	20240531	135300	838882180	9600	9600	9600	9600	0
370	20240531	135200	838882180	9600	9600	9600	9600	0
371	20240531	135100	838882180	9600	9600	9600	9600	0
372	20240531	135000	838882180	9600	9560	9600	9560	558
373	20240531	134900	833535700	9600	9600	9600	9600	2
374	20240531	134800	833516500	9590	9590	9590	9590	263
375	20240531	134700	830994330	9580	9580	9580	9580	0
376	20240531	134600	830994330	9580	9580	9580	9580	279
377	20240531	134500	828321510	9540	9540	9540	9540	0
378	20240531	134400	828321510	9540	9550	9550	9540	14
379	20240531	134300	828187870	9550	9550	9550	9550	0
380	20240531	134200	828187870	9550	9550	9550	9550	31
381	20240531	134100	827891820	9550	9570	9570	9550	2840
382	20240531	134000	800749170	9570	9570	9570	9570	8
383	20240531	133900	800672610	9570	9570	9570	9570	0
384	20240531	133800	800672610	9570	9570	9570	9570	8
385	20240531	133700	800596050	9590	9590	9590	9590	0
386	20240531	133600	800596050	9590	9590	9590	9590	0
387	20240531	133500	800596050	9590	9590	9590	9590	0
388	20240531	133400	800596050	9590	9590	9590	9590	0
389	20240531	133300	800596050	9590	9590	9590	9590	1
390	20240531	133200	800586460	9590	9590	9590	9590	0
391	20240531	133100	800586460	9590	9590	9590	9590	0
392	20240531	133000	800586460	9590	9610	9620	9590	435
393	20240531	132900	796410010	9580	9580	9580	9580	40
394	20240531	132800	796026810	9580	9590	9590	9580	994
395	20240531	132700	786504160	9590	9650	9650	9590	11
396	20240531	132600	786398610	9620	9620	9620	9620	0
397	20240531	132500	786398610	9620	9630	9630	9620	1090
398	20240531	132400	775907690	9620	9640	9640	9620	16
399	20240531	132300	775753750	9660	9660	9660	9660	0
400	20240531	132200	775753750	9660	9660	9660	9660	0
401	20240531	132100	775753750	9660	9660	9660	9660	0
402	20240531	132000	775753750	9660	9650	9660	9650	3
403	20240531	131900	775724790	9650	9650	9650	9650	0
404	20240531	131800	775724790	9650	9650	9650	9650	0
405	20240531	131700	775724790	9650	9650	9650	9650	0
406	20240531	131600	775724790	9650	9650	9650	9650	0
407	20240531	131500	775724790	9650	9650	9650	9650	41
408	20240531	131400	775329140	9640	9640	9640	9640	296
409	20240531	131300	772475700	9630	9630	9630	9630	30
410	20240531	131200	772186800	9630	9630	9630	9630	0
411	20240531	131100	772186800	9630	9630	9630	9630	0
412	20240531	131000	772186800	9630	9600	9630	9600	1303
413	20240531	130900	759677910	9610	9620	9620	9610	643
414	20240531	130800	753498380	9620	9630	9630	9620	724
415	20240531	130700	746532120	9640	9640	9640	9640	0
416	20240531	130600	746532120	9640	9640	9640	9640	170
417	20240531	130500	744893320	9620	9620	9620	9620	400
418	20240531	130400	741045320	9620	9620	9620	9620	0
419	20240531	130300	741045320	9620	9620	9620	9620	100
420	20240531	130200	740083320	9620	9620	9620	9620	200
421	20240531	130100	738159320	9620	9620	9620	9620	0
422	20240531	130000	738159320	9620	9620	9620	9620	3
423	20240531	125900	738130460	9630	9630	9630	9630	0
424	20240531	125800	738130460	9630	9630	9630	9630	0
425	20240531	125700	738130460	9630	9630	9630	9630	0
426	20240531	125600	738130460	9630	9630	9630	9630	0
427	20240531	125500	738130460	9630	9630	9630	9630	0
428	20240531	125400	738130460	9630	9630	9630	9630	0
429	20240531	125300	738130460	9630	9630	9630	9630	23
430	20240531	125200	737908970	9650	9650	9650	9650	0
431	20240531	125100	737908970	9650	9650	9650	9650	0
432	20240531	125000	737908970	9650	9650	9650	9650	0
433	20240531	124900	737908970	9650	9650	9650	9650	0
434	20240531	124800	737908970	9650	9640	9650	9640	248
435	20240531	124700	735516250	9640	9640	9640	9640	0
436	20240531	124600	735516250	9640	9640	9640	9640	0
437	20240531	124500	735516250	9640	9650	9650	9640	1073
438	20240531	124400	725162340	9660	9660	9660	9660	60
439	20240531	124300	724582740	9670	9670	9670	9670	210
440	20240531	124200	722552040	9660	9660	9660	9660	466
441	20240531	124100	718050480	9660	9660	9660	9660	0
442	20240531	124000	718050480	9660	9660	9660	9660	0
443	20240531	123900	718050480	9660	9690	9690	9660	1000
444	20240531	123800	708387490	9700	9700	9700	9700	0
445	20240531	123700	708387490	9700	9700	9700	9700	21
446	20240531	123600	708183790	9730	9730	9730	9730	0
447	20240531	123500	708183790	9730	9730	9730	9730	0
448	20240531	123400	708183790	9730	9730	9730	9730	0
449	20240531	123300	708183790	9730	9730	9730	9730	1
450	20240531	123200	708174060	9660	9660	9660	9660	0
451	20240531	123100	708174060	9660	9660	9660	9660	0
452	20240531	123000	708174060	9660	9710	9710	9660	2089
453	20240531	122900	687935310	9710	9710	9710	9710	0
454	20240531	122800	687935310	9710	9710	9710	9710	5
455	20240531	122700	687886760	9750	9750	9750	9750	1
456	20240531	122600	687877010	9750	9740	9750	9740	501
457	20240531	122500	682992290	9690	9690	9690	9690	58
458	20240531	122400	682430270	9690	9690	9690	9690	0
459	20240531	122300	682430270	9690	9690	9750	9690	291
460	20240531	122200	679594240	9740	9740	9740	9740	1
461	20240531	122100	679584500	9740	9740	9740	9740	190
462	20240531	122000	677733900	9740	9740	9740	9740	27
463	20240531	121900	677470920	9740	9740	9740	9740	1
464	20240531	121800	677461180	9690	9690	9690	9670	559
465	20240531	121700	672047270	9690	9690	9690	9690	856
466	20240531	121600	663752630	9720	9720	9720	9720	30
467	20240531	121500	663461030	9730	9730	9730	9730	4
468	20240531	121400	663422110	9720	9740	9740	9720	743
469	20240531	121300	656194520	9770	9740	9770	9740	246
470	20240531	121200	653793330	9780	9780	9780	9780	100
471	20240531	121100	652815330	9800	9800	9800	9800	0
472	20240531	121000	652815330	9800	9770	9820	9770	2219
473	20240531	120900	631096200	9770	9700	9770	9700	791
474	20240531	120800	623378540	9700	9700	9700	9700	1
475	20240531	120700	623368840	9690	9690	9690	9690	0
476	20240531	120600	623368840	9690	9690	9690	9690	52
477	20240531	120500	622864960	9690	9690	9690	9690	0
478	20240531	120400	622864960	9690	9690	9690	9690	0
479	20240531	120300	622864960	9690	9690	9690	9690	0
480	20240531	120200	622864960	9690	9690	9690	9690	202
481	20240531	120100	620907580	9690	9650	9690	9650	488
482	20240531	120000	616182350	9650	9680	9680	9650	1706
483	20240531	115900	599704300	9680	9680	9680	9680	1
484	20240531	115800	599694620	9690	9690	9690	9690	0
485	20240531	115700	599694620	9690	9690	9690	9690	0
486	20240531	115600	599694620	9690	9690	9690	9690	127
487	20240531	115500	598463990	9680	9760	9760	9680	60
488	20240531	115400	597882390	9660	9690	9700	9660	573
489	20240531	115300	592327890	9650	9650	9650	9650	0
490	20240531	115200	592327890	9650	9650	9650	9650	90
491	20240531	115100	591459390	9640	9640	9640	9640	10
492	20240531	115000	591362990	9640	9680	9680	9640	1241
493	20240531	114900	579366970	9690	9690	9690	9690	110
494	20240531	114800	578301070	9700	9700	9700	9700	0
495	20240531	114700	578301070	9700	9700	9700	9700	96
496	20240531	114600	577369870	9690	9700	9700	9690	70
497	20240531	114500	576691280	9700	9730	9730	9700	1775
498	20240531	114400	559452990	9730	9730	9730	9730	15
499	20240531	114300	559307040	9770	9770	9770	9770	50
500	20240531	114200	558818540	9730	9730	9730	9730	6
501	20240531	114100	558760160	9730	9730	9730	9730	90
502	20240531	114000	557884460	9730	9750	9750	9730	416
503	20240531	113900	553829210	9810	9810	9810	9810	428
504	20240531	113800	549630530	9810	9780	9810	9780	454
505	20240531	113700	545178570	9780	9750	9780	9750	1394
506	20240531	113600	531560090	9710	9710	9710	9710	0
507	20240531	113500	531560090	9710	9710	9710	9710	211
508	20240531	113400	529511280	9710	9710	9710	9700	1254
509	20240531	113300	517342740	9720	9720	9720	9720	389
510	20240531	113200	513561660	9720	9720	9720	9720	340
511	20240531	113100	510256860	9720	9720	9720	9720	1000
512	20240531	113000	500536860	9780	9780	9780	9780	5
513	20240531	112900	500487960	9780	9770	9780	9730	1180
514	20240531	112800	488950470	9780	9730	9780	9730	563
515	20240531	112700	483447350	9730	9750	9750	9720	49
516	20240531	112600	482970300	9750	9790	9810	9750	2520
517	20240531	112500	458279460	9790	9730	9790	9720	1043
518	20240531	112400	448072400	9750	9700	9790	9700	1905
519	20240531	112300	429493110	9730	9730	9770	9730	983
520	20240531	112200	419912370	9750	9730	9750	9710	1433
521	20240531	112100	405962800	9730	9690	9740	9670	657
522	20240531	112000	399581030	9690	9700	9700	9690	82
523	20240531	111900	398785650	9710	9720	9720	9660	978
524	20240531	111800	389306180	9720	9580	9720	9580	5062
525	20240531	111700	340321490	9580	9640	9640	9580	200
526	20240531	111600	338405430	9650	9650	9650	9650	304
527	20240531	111500	335471830	9650	9590	9650	9590	421
528	20240531	111400	331424560	9550	9560	9560	9550	156
529	20240531	111300	329934000	9600	9600	9600	9600	1
530	20240531	111200	329924400	9600	9600	9600	9600	85
531	20240531	111100	329108400	9640	9590	9640	9590	1480
532	20240531	111000	314866230	9590	9590	9590	9590	0
533	20240531	110900	314866230	9590	9590	9590	9590	1
534	20240531	110800	314856640	9590	9580	9590	9580	104
535	20240531	110700	313860280	9600	9600	9600	9600	1
536	20240531	110600	313850680	9610	9610	9610	9610	0
537	20240531	110500	313850680	9610	9610	9610	9610	47
538	20240531	110400	313399010	9610	9610	9610	9610	1
539	20240531	110300	313389400	9600	9600	9600	9600	0
540	20240531	110200	313389400	9600	9600	9600	9600	3
541	20240531	110100	313360600	9600	9600	9600	9600	153
542	20240531	110000	311891800	9600	9590	9600	9590	100
543	20240531	105900	310932260	9590	9590	9590	9590	21
544	20240531	105800	310730870	9590	9550	9590	9550	11
545	20240531	105700	310625780	9540	9540	9540	9540	100
546	20240531	105600	309671780	9540	9540	9540	9540	0
547	20240531	105500	309671780	9540	9570	9570	9540	1320
548	20240531	105400	297066820	9570	9570	9570	9570	6
549	20240531	105300	297009400	9550	9550	9550	9550	0
550	20240531	105200	297009400	9550	9550	9550	9550	60
551	20240531	105100	296436400	9550	9550	9550	9550	270
552	20240531	105000	293857900	9550	9560	9560	9550	101
553	20240531	104900	292892350	9560	9560	9560	9560	0
554	20240531	104800	292892350	9560	9560	9560	9560	0
555	20240531	104700	292892350	9560	9560	9560	9560	642
556	20240531	104600	286754830	9560	9560	9560	9560	50
557	20240531	104500	286276830	9560	9560	9560	9560	14
558	20240531	104400	286142990	9590	9590	9590	9590	0
559	20240531	104300	286142990	9590	9590	9590	9590	1
560	20240531	104200	286133400	9560	9580	9580	9560	16
561	20240531	104100	285980200	9600	9600	9600	9600	2
562	20240531	104000	285961000	9600	9600	9600	9600	3
563	20240531	103900	285932200	9590	9600	9630	9590	515
564	20240531	103800	280974600	9630	9630	9630	9630	108
565	20240531	103700	279934560	9630	9630	9630	9630	0
566	20240531	103600	279934560	9630	9580	9640	9580	3049
567	20240531	103500	250671520	9580	9570	9580	9570	200
568	20240531	103400	248756020	9570	9570	9570	9570	5
569	20240531	103300	248708170	9580	9540	9580	9540	357
570	20240531	103200	245297590	9580	9580	9580	9580	2
571	20240531	103100	245278430	9590	9590	9590	9590	0
572	20240531	103000	245278430	9590	9590	9590	9590	55
573	20240531	102900	244750980	9600	9600	9600	9600	0
574	20240531	102800	244750980	9600	9590	9600	9590	460
575	20240531	102700	240339570	9590	9590	9590	9590	202
576	20240531	102600	238402390	9590	9570	9590	9570	704
577	20240531	102500	231654760	9510	9510	9510	9510	7
578	20240531	102400	231588190	9580	9510	9580	9510	1052
579	20240531	102300	221519670	9580	9480	9580	9480	1437
580	20240531	102200	207843310	9470	9480	9480	9470	250
581	20240531	102100	205473810	9470	9470	9470	9470	0
582	20240531	102000	205473810	9470	9470	9470	9470	0
583	20240531	101900	205473810	9470	9470	9470	9470	105
584	20240531	101800	204479460	9440	9440	9440	9440	0
585	20240531	101700	204479460	9440	9440	9440	9440	1
586	20240531	101600	204470020	9470	9470	9470	9470	0
587	20240531	101500	204470020	9470	9470	9480	9470	554
588	20240531	101400	199222120	9460	9460	9460	9460	138
589	20240531	101300	197916640	9420	9420	9420	9420	0
590	20240531	101200	197916640	9420	9460	9460	9420	402
591	20240531	101100	194129760	9450	9450	9450	9450	0
592	20240531	101000	194129760	9450	9450	9450	9450	30
593	20240531	100900	193846260	9450	9440	9450	9440	76
594	20240531	100800	193128080	9450	9450	9450	9450	1
595	20240531	100700	193118630	9450	9450	9450	9450	0
596	20240531	100600	193118630	9450	9480	9480	9450	326
597	20240531	100500	190036320	9470	9470	9470	9470	0
598	20240531	100400	190036320	9470	9470	9470	9470	0
599	20240531	100300	190036320	9470	9480	9490	9470	37
600	20240531	100200	189685540	9500	9500	9500	9500	30
601	20240531	100100	189400540	9500	9470	9500	9470	760
602	20240531	100000	182187480	9470	9470	9470	9470	5
603	20240531	095900	182140130	9460	9460	9460	9460	0
604	20240531	095800	182140130	9460	9470	9470	9460	90
605	20240531	095700	181288130	9450	9440	9450	9440	417
606	20240531	095600	177349790	9430	9400	9430	9400	377
607	20240531	095500	173796980	9390	9390	9390	9390	30
608	20240531	095400	173515280	9390	9390	9390	9390	56
609	20240531	095300	172989440	9330	9330	9330	9330	0
610	20240531	095200	172989440	9330	9330	9330	9330	0
611	20240531	095100	172989440	9330	9330	9330	9330	0
612	20240531	095000	172989440	9330	9330	9330	9330	0
613	20240531	094900	172989440	9330	9330	9330	9330	0
614	20240531	094800	172989440	9330	9340	9340	9330	95
615	20240531	094700	172103080	9330	9330	9330	9330	0
616	20240531	094600	172103080	9330	9340	9340	9330	519
617	20240531	094500	167255810	9340	9340	9340	9340	253
618	20240531	094400	164892790	9330	9330	9330	9330	200
619	20240531	094300	163026790	9330	9340	9340	9330	1000
620	20240531	094200	153696740	9330	9330	9330	9330	0
621	20240531	094100	153696740	9330	9330	9330	9330	0
622	20240531	094000	153696740	9330	9340	9340	9330	780
623	20240531	093900	146414180	9340	9360	9360	9340	1000
624	20240531	093800	137066690	9360	9360	9360	9360	0
625	20240531	093700	137066690	9360	9360	9360	9360	209
626	20240531	093600	135110450	9340	9340	9340	9340	0
627	20240531	093500	135110450	9340	9340	9340	9340	0
628	20240531	093400	135110450	9340	9400	9400	9340	504
629	20240531	093300	130373090	9400	9400	9400	9400	0
630	20240531	093200	130373090	9400	9400	9400	9400	0
631	20240531	093100	130373090	9400	9380	9400	9380	500
632	20240531	093000	125674400	9340	9310	9340	9310	1051
633	20240531	092900	115861850	9330	9310	9330	9300	3493
634	20240531	092800	83350140	9310	9330	9330	9310	2170
635	20240531	092700	63137160	9330	9340	9340	9330	148
636	20240531	092600	61754890	9340	9340	9340	9340	0
637	20240531	092500	61754890	9340	9340	9340	9340	23
638	20240531	092400	61540070	9340	9340	9340	9340	51
639	20240531	092300	61063730	9350	9350	9350	9350	127
640	20240531	092200	59876280	9360	9360	9360	9360	46
641	20240531	092100	59445720	9380	9380	9380	9380	0
642	20240531	092000	59445720	9380	9380	9380	9380	0
643	20240531	091900	59445720	9380	9370	9380	9370	231
644	20240531	091800	57279940	9360	9360	9360	9360	1
645	20240531	091700	57270580	9370	9390	9390	9370	9
646	20240531	091600	57186210	9380	9390	9390	9380	200
647	20240531	091500	55310200	9400	9420	9420	9400	244
648	20240531	091400	53013870	9430	9440	9450	9430	112
649	20240531	091300	51955720	9450	9420	9450	9420	67
650	20240531	091200	51323560	9430	9440	9440	9430	108
651	20240531	091100	50305100	9430	9430	9430	9430	0
652	20240531	091000	50305100	9430	9460	9490	9430	131
653	20240531	090900	49062750	9460	9460	9460	9460	2
654	20240531	090800	49043830	9460	9460	9460	9460	126
655	20240531	090700	47851870	9470	9430	9500	9420	853
656	20240531	090600	39800850	9460	9460	9470	9460	216
657	20240531	090500	37757130	9450	9440	9450	9440	79
658	20240531	090400	37010870	9440	9400	9440	9400	210
659	20240531	090300	35036830	9400	9440	9440	9400	25
660	20240531	090200	34801230	9460	9440	9460	9440	99
661	20240531	090100	33865400	9460	9480	9480	9400	17
662	20240531	090000	33704740	9500	9380	9500	9380	3593