KissMeData/199730/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	203800	203766400	9690	9690	9690	9690	154
3	20240531	203700	203766400	9690	9690	9690	9690	0
4	20240531	203600	203766400	9690	9690	9690	9690	0
5	20240531	203500	203766400	9690	9690	9690	9690	0
6	20240531	203400	203766400	9690	9690	9690	9690	0
7	20240531	203300	203766400	9690	9690	9690	9690	0
8	20240531	203200	203766400	9690	9690	9690	9690	0
9	20240531	203100	203766400	9690	9690	9690	9690	0
10	20240531	203000	203766400	9690	9690	9690	9690	0
11	20240531	202900	203766400	9690	9690	9690	9690	0
12	20240531	202800	203766400	9690	9690	9690	9690	0
13	20240531	202700	203766400	9690	9690	9690	9690	0
14	20240531	202600	203766400	9690	9690	9690	9690	0
15	20240531	202500	203766400	9690	9690	9690	9690	0
16	20240531	202400	203766400	9690	9690	9690	9690	0
17	20240531	202300	203766400	9690	9690	9690	9690	0
18	20240531	202200	203766400	9690	9690	9690	9690	0
19	20240531	202100	203766400	9690	9690	9690	9690	0
20	20240531	202000	203766400	9690	9690	9690	9690	0
21	20240531	201900	203766400	9690	9690	9690	9690	0
22	20240531	201800	203766400	9690	9690	9690	9690	0
23	20240531	201700	203766400	9690	9690	9690	9690	0
24	20240531	201600	203766400	9690	9690	9690	9690	0
25	20240531	201500	203766400	9690	9690	9690	9690	0
26	20240531	201400	203766400	9690	9690	9690	9690	0
27	20240531	201300	203766400	9690	9690	9690	9690	0
28	20240531	201200	203766400	9690	9690	9690	9690	0
29	20240531	201100	203766400	9690	9690	9690	9690	0
30	20240531	201000	203766400	9690	9690	9690	9690	0
31	20240531	200900	203766400	9690	9690	9690	9690	0
32	20240531	200800	203766400	9690	9690	9690	9690	154
33	20240531	200700	203766400	9690	9690	9690	9690	0
34	20240531	200600	203766400	9690	9690	9690	9690	0
35	20240531	200500	203766400	9690	9690	9690	9690	0
36	20240531	200400	203766400	9690	9690	9690	9690	0
37	20240531	200300	203766400	9690	9690	9690	9690	0
38	20240531	200200	203766400	9690	9690	9690	9690	0
39	20240531	200100	203766400	9690	9690	9690	9690	0
40	20240531	200000	203766400	9690	9690	9690	9690	0
41	20240531	195900	203766400	9690	9690	9690	9690	0
42	20240531	195800	203766400	9690	9690	9690	9690	0
43	20240531	195700	203766400	9690	9690	9690	9690	0
44	20240531	195600	203766400	9690	9690	9690	9690	0
45	20240531	195500	203766400	9690	9690	9690	9690	0
46	20240531	195400	203766400	9690	9690	9690	9690	0
47	20240531	195300	203766400	9690	9690	9690	9690	0
48	20240531	195200	203766400	9690	9690	9690	9690	0
49	20240531	195100	203766400	9690	9690	9690	9690	0
50	20240531	195000	203766400	9690	9690	9690	9690	0
51	20240531	194900	203766400	9690	9690	9690	9690	0
52	20240531	194800	203766400	9690	9690	9690	9690	0
53	20240531	194700	203766400	9690	9690	9690	9690	0
54	20240531	194600	203766400	9690	9690	9690	9690	0
55	20240531	194500	203766400	9690	9690	9690	9690	0
56	20240531	194400	203766400	9690	9690	9690	9690	0
57	20240531	194300	203766400	9690	9690	9690	9690	0
58	20240531	194200	203766400	9690	9690	9690	9690	0
59	20240531	194100	203766400	9690	9690	9690	9690	0
60	20240531	194000	203766400	9690	9690	9690	9690	0
61	20240531	193900	203766400	9690	9690	9690	9690	0
62	20240531	193800	203766400	9690	9690	9690	9690	154
63	20240531	193700	203766400	9690	9690	9690	9690	0
64	20240531	193600	203766400	9690	9690	9690	9690	0
65	20240531	193500	203766400	9690	9690	9690	9690	0
66	20240531	193400	203766400	9690	9690	9690	9690	0
67	20240531	193300	203766400	9690	9690	9690	9690	0
68	20240531	193200	203766400	9690	9690	9690	9690	0
69	20240531	193100	203766400	9690	9690	9690	9690	0
70	20240531	193000	203766400	9690	9690	9690	9690	0
71	20240531	192900	203766400	9690	9690	9690	9690	0
72	20240531	192800	203766400	9690	9690	9690	9690	0
73	20240531	192700	203766400	9690	9690	9690	9690	0
74	20240531	192600	203766400	9690	9690	9690	9690	0
75	20240531	192500	203766400	9690	9690	9690	9690	0
76	20240531	192400	203766400	9690	9690	9690	9690	0
77	20240531	192300	203766400	9690	9690	9690	9690	0
78	20240531	192200	203766400	9690	9690	9690	9690	0
79	20240531	192100	203766400	9690	9690	9690	9690	0
80	20240531	192000	203766400	9690	9690	9690	9690	0
81	20240531	191900	203766400	9690	9690	9690	9690	0
82	20240531	191800	203766400	9690	9690	9690	9690	0
83	20240531	191700	203766400	9690	9690	9690	9690	0
84	20240531	191600	203766400	9690	9690	9690	9690	0
85	20240531	191500	203766400	9690	9690	9690	9690	0
86	20240531	191400	203766400	9690	9690	9690	9690	0
87	20240531	191300	203766400	9690	9690	9690	9690	0
88	20240531	191200	203766400	9690	9690	9690	9690	0
89	20240531	191100	203766400	9690	9690	9690	9690	0
90	20240531	191000	203766400	9690	9690	9690	9690	0
91	20240531	190900	203766400	9690	9690	9690	9690	0
92	20240531	190800	203766400	9690	9690	9690	9690	154
93	20240531	190700	203766400	9690	9690	9690	9690	0
94	20240531	190600	203766400	9690	9690	9690	9690	0
95	20240531	190500	203766400	9690	9690	9690	9690	0
96	20240531	190400	203766400	9690	9690	9690	9690	0
97	20240531	190300	203766400	9690	9690	9690	9690	0
98	20240531	190200	203766400	9690	9690	9690	9690	0
99	20240531	190100	203766400	9690	9690	9690	9690	0
100	20240531	190000	203766400	9690	9690	9690	9690	0
101	20240531	185900	203766400	9690	9690	9690	9690	0
102	20240531	185800	203766400	9690	9690	9690	9690	0
103	20240531	185700	203766400	9690	9690	9690	9690	0
104	20240531	185600	203766400	9690	9690	9690	9690	0
105	20240531	185500	203766400	9690	9690	9690	9690	0
106	20240531	185400	203766400	9690	9690	9690	9690	0
107	20240531	185300	203766400	9690	9690	9690	9690	0
108	20240531	185200	203766400	9690	9690	9690	9690	0
109	20240531	185100	203766400	9690	9690	9690	9690	0
110	20240531	185000	203766400	9690	9690	9690	9690	0
111	20240531	184900	203766400	9690	9690	9690	9690	0
112	20240531	184800	203766400	9690	9690	9690	9690	0
113	20240531	184700	203766400	9690	9690	9690	9690	0
114	20240531	184600	203766400	9690	9690	9690	9690	0
115	20240531	184500	203766400	9690	9690	9690	9690	0
116	20240531	184400	203766400	9690	9690	9690	9690	0
117	20240531	184300	203766400	9690	9690	9690	9690	0
118	20240531	184200	203766400	9690	9690	9690	9690	0
119	20240531	184100	203766400	9690	9690	9690	9690	0
120	20240531	184000	203766400	9690	9690	9690	9690	0
121	20240531	183900	203766400	9690	9690	9690	9690	0
122	20240531	183800	203766400	9690	9690	9690	9690	154
123	20240531	183700	203766400	9690	9690	9690	9690	0
124	20240531	183600	203766400	9690	9690	9690	9690	0
125	20240531	183500	203766400	9690	9690	9690	9690	0
126	20240531	183400	203766400	9690	9690	9690	9690	0
127	20240531	183300	203766400	9690	9690	9690	9690	0
128	20240531	183200	203766400	9690	9690	9690	9690	0
129	20240531	183100	203766400	9690	9690	9690	9690	0
130	20240531	183000	203766400	9690	9690	9690	9690	0
131	20240531	182900	203766400	9690	9690	9690	9690	0
132	20240531	182800	203766400	9690	9690	9690	9690	0
133	20240531	182700	203766400	9690	9690	9690	9690	0
134	20240531	182600	203766400	9690	9690	9690	9690	0
135	20240531	182500	203766400	9690	9690	9690	9690	0
136	20240531	182400	203766400	9690	9690	9690	9690	0
137	20240531	182300	203766400	9690	9690	9690	9690	0
138	20240531	182200	203766400	9690	9690	9690	9690	0
139	20240531	182100	203766400	9690	9690	9690	9690	0
140	20240531	182000	203766400	9690	9690	9690	9690	0
141	20240531	181900	203766400	9690	9690	9690	9690	0
142	20240531	181800	203766400	9690	9690	9690	9690	0
143	20240531	181700	203766400	9690	9690	9690	9690	0
144	20240531	181600	203766400	9690	9690	9690	9690	0
145	20240531	181500	203766400	9690	9690	9690	9690	0
146	20240531	181400	203766400	9690	9690	9690	9690	0
147	20240531	181300	203766400	9690	9690	9690	9690	0
148	20240531	181200	203766400	9690	9690	9690	9690	0
149	20240531	181100	203766400	9690	9690	9690	9690	0
150	20240531	181000	203766400	9690	9690	9690	9690	0
151	20240531	180900	203766400	9690	9690	9690	9690	0
152	20240531	180800	203766400	9690	9690	9690	9690	154
153	20240531	180700	203766400	9690	9690	9690	9690	0
154	20240531	180600	203766400	9690	9690	9690	9690	0
155	20240531	180500	203766400	9690	9690	9690	9690	0
156	20240531	180400	203766400	9690	9690	9690	9690	0
157	20240531	180300	203766400	9690	9690	9690	9690	0
158	20240531	180200	203766400	9690	9690	9690	9690	0
159	20240531	180100	203766400	9690	9690	9690	9690	0
160	20240531	180000	203766400	9690	9690	9690	9690	0
161	20240531	175900	203766400	9690	9690	9690	9690	0
162	20240531	175800	203766400	9690	9690	9690	9690	0
163	20240531	175700	203766400	9690	9690	9690	9690	0
164	20240531	175600	203766400	9690	9690	9690	9690	0
165	20240531	175500	203766400	9690	9690	9690	9690	0
166	20240531	175400	203766400	9690	9690	9690	9690	0
167	20240531	175300	203766400	9690	9690	9690	9690	0
168	20240531	175200	203766400	9690	9690	9690	9690	0
169	20240531	175100	203766400	9690	9690	9690	9690	0
170	20240531	175000	203766400	9690	9690	9690	9690	0
171	20240531	174900	203766400	9690	9690	9690	9690	0
172	20240531	174800	203766400	9690	9690	9690	9690	0
173	20240531	174700	203766400	9690	9690	9690	9690	0
174	20240531	174600	203766400	9690	9690	9690	9690	0
175	20240531	174500	203766400	9690	9690	9690	9690	0
176	20240531	174400	203766400	9690	9690	9690	9690	0
177	20240531	174300	203766400	9690	9690	9690	9690	0
178	20240531	174200	203766400	9690	9690	9690	9690	0
179	20240531	174100	203766400	9690	9690	9690	9690	0
180	20240531	174000	203766400	9690	9690	9690	9690	0
181	20240531	173900	203766400	9690	9690	9690	9690	0
182	20240531	173800	203766400	9690	9690	9690	9690	154
183	20240531	173700	203766400	9690	9690	9690	9690	0
184	20240531	173600	203766400	9690	9690	9690	9690	0
185	20240531	173500	203766400	9690	9690	9690	9690	0
186	20240531	173400	203766400	9690	9690	9690	9690	0
187	20240531	173300	203766400	9690	9690	9690	9690	0
188	20240531	173200	203766400	9690	9690	9690	9690	0
189	20240531	173100	203766400	9690	9690	9690	9690	0
190	20240531	173000	203766400	9690	9690	9690	9690	0
191	20240531	172900	203766400	9690	9690	9690	9690	0
192	20240531	172800	203766400	9690	9690	9690	9690	0
193	20240531	172700	203766400	9690	9690	9690	9690	0
194	20240531	172600	203766400	9690	9690	9690	9690	0
195	20240531	172500	203766400	9690	9690	9690	9690	0
196	20240531	172400	203766400	9690	9690	9690	9690	0
197	20240531	172300	203766400	9690	9690	9690	9690	0
198	20240531	172200	203766400	9690	9690	9690	9690	0
199	20240531	172100	203766400	9690	9690	9690	9690	0
200	20240531	172000	203766400	9690	9690	9690	9690	0
201	20240531	171900	203766400	9690	9690	9690	9690	0
202	20240531	171800	203766400	9690	9690	9690	9690	0
203	20240531	171700	203766400	9690	9690	9690	9690	0
204	20240531	171600	203766400	9690	9690	9690	9690	0
205	20240531	171500	203766400	9690	9690	9690	9690	0
206	20240531	171400	203766400	9690	9690	9690	9690	0
207	20240531	171300	203766400	9690	9690	9690	9690	0
208	20240531	171200	203766400	9690	9690	9690	9690	0
209	20240531	171100	203766400	9690	9690	9690	9690	0
210	20240531	171000	203766400	9690	9690	9690	9690	0
211	20240531	170900	203766400	9690	9690	9690	9690	0
212	20240531	170800	203766400	9690	9690	9690	9690	154
213	20240531	170700	203766400	9690	9690	9690	9690	0
214	20240531	170600	203766400	9690	9690	9690	9690	0
215	20240531	170500	203766400	9690	9690	9690	9690	0
216	20240531	170400	203766400	9690	9690	9690	9690	0
217	20240531	170300	203766400	9690	9690	9690	9690	0
218	20240531	170200	203766400	9690	9690	9690	9690	0
219	20240531	170100	203766400	9690	9690	9690	9690	0
220	20240531	170000	203766400	9690	9690	9690	9690	0
221	20240531	165900	203766400	9690	9690	9690	9690	0
222	20240531	165800	203766400	9690	9690	9690	9690	0
223	20240531	165700	203766400	9690	9690	9690	9690	0
224	20240531	165600	203766400	9690	9690	9690	9690	0
225	20240531	165500	203766400	9690	9690	9690	9690	0
226	20240531	165400	203766400	9690	9690	9690	9690	0
227	20240531	165300	203766400	9690	9690	9690	9690	0
228	20240531	165200	203766400	9690	9690	9690	9690	0
229	20240531	165100	203766400	9690	9690	9690	9690	0
230	20240531	165000	203766400	9690	9690	9690	9690	0
231	20240531	164900	203766400	9690	9690	9690	9690	0
232	20240531	164800	203766400	9690	9690	9690	9690	0
233	20240531	164700	203766400	9690	9690	9690	9690	0
234	20240531	164600	203766400	9690	9690	9690	9690	0
235	20240531	164500	203766400	9690	9690	9690	9690	0
236	20240531	164400	203766400	9690	9690	9690	9690	0
237	20240531	164300	203766400	9690	9690	9690	9690	0
238	20240531	164200	203766400	9690	9690	9690	9690	0
239	20240531	164100	203766400	9690	9690	9690	9690	0
240	20240531	164000	203766400	9690	9690	9690	9690	0
241	20240531	163900	203766400	9690	9690	9690	9690	0
242	20240531	163800	203766400	9690	9690	9690	9690	154
243	20240531	163700	203766400	9690	9690	9690	9690	0
244	20240531	163600	203766400	9690	9690	9690	9690	0
245	20240531	163500	203766400	9690	9690	9690	9690	0
246	20240531	163400	203766400	9690	9690	9690	9690	0
247	20240531	163300	203766400	9690	9690	9690	9690	0
248	20240531	163200	203766400	9690	9690	9690	9690	0
249	20240531	163100	203766400	9690	9690	9690	9690	0
250	20240531	163000	203766400	9690	9690	9690	9690	0
251	20240531	162900	203766400	9690	9690	9690	9690	0
252	20240531	162800	203766400	9690	9690	9690	9690	0
253	20240531	162700	203766400	9690	9690	9690	9690	0
254	20240531	162600	203766400	9690	9690	9690	9690	0
255	20240531	162500	203766400	9690	9690	9690	9690	0
256	20240531	162400	203766400	9690	9690	9690	9690	0
257	20240531	162300	203766400	9690	9690	9690	9690	0
258	20240531	162200	203766400	9690	9690	9690	9690	0
259	20240531	162100	203766400	9690	9690	9690	9690	0
260	20240531	162000	203766400	9690	9690	9690	9690	0
261	20240531	161900	203766400	9690	9690	9690	9690	0
262	20240531	161800	203766400	9690	9690	9690	9690	0
263	20240531	161700	203766400	9690	9690	9690	9690	0
264	20240531	161600	203766400	9690	9690	9690	9690	0
265	20240531	161500	203766400	9690	9690	9690	9690	0
266	20240531	161400	203766400	9690	9690	9690	9690	0
267	20240531	161300	203766400	9690	9690	9690	9690	0
268	20240531	161200	203766400	9690	9690	9690	9690	0
269	20240531	161100	203766400	9690	9690	9690	9690	0
270	20240531	161000	203766400	9690	9690	9690	9690	0
271	20240531	160900	203766400	9690	9690	9690	9690	0
272	20240531	160800	203766400	9690	9690	9690	9690	154
273	20240531	160700	203766400	9690	9690	9690	9690	0
274	20240531	160600	203766400	9690	9690	9690	9690	0
275	20240531	160500	203766400	9690	9690	9690	9690	0
276	20240531	160400	203766400	9690	9690	9690	9690	0
277	20240531	160300	203766400	9690	9690	9690	9690	0
278	20240531	160200	203766400	9690	9690	9690	9690	0
279	20240531	160100	203766400	9690	9690	9690	9690	0
280	20240531	160000	203766400	9690	9690	9690	9690	0
281	20240531	155900	203766400	9690	9690	9690	9690	0
282	20240531	155800	203766400	9690	9690	9690	9690	0
283	20240531	155700	203766400	9690	9690	9690	9690	0
284	20240531	155600	203766400	9690	9690	9690	9690	0
285	20240531	155500	203766400	9690	9690	9690	9690	0
286	20240531	155400	203766400	9690	9690	9690	9690	0
287	20240531	155300	203766400	9690	9690	9690	9690	0
288	20240531	155200	203766400	9690	9690	9690	9690	0
289	20240531	155100	203766400	9690	9690	9690	9690	0
290	20240531	155000	203766400	9690	9690	9690	9690	0
291	20240531	154900	203766400	9690	9690	9690	9690	0
292	20240531	154800	203766400	9690	9690	9690	9690	0
293	20240531	154700	203766400	9690	9690	9690	9690	0
294	20240531	154600	203766400	9690	9690	9690	9690	0
295	20240531	154500	203766400	9690	9690	9690	9690	0
296	20240531	154400	203766400	9690	9690	9690	9690	0
297	20240531	154300	203766400	9690	9690	9690	9690	0
298	20240531	154200	203766400	9690	9690	9690	9690	0
299	20240531	154100	203766400	9690	9690	9690	9690	0
300	20240531	154000	203766400	9690	9690	9690	9690	0
301	20240531	153900	203766400	9690	9690	9690	9690	0
302	20240531	153800	203766400	9690	9690	9690	9690	154
303	20240531	153700	203766400	9690	9690	9690	9690	0
304	20240531	153600	203766400	9690	9690	9690	9690	0
305	20240531	153500	203766400	9690	9690	9690	9690	0
306	20240531	153400	203766400	9690	9690	9690	9690	0
307	20240531	153300	203766400	9690	9690	9690	9690	0
308	20240531	153200	203766400	9690	9690	9690	9690	0
309	20240531	153100	203766400	9690	9690	9690	9690	0
310	20240531	153000	203766400	9690	9690	9690	9690	154
311	20240531	152900	202274140	9720	9720	9720	9720	0
312	20240531	152800	202274140	9720	9720	9720	9720	0
313	20240531	152700	202274140	9720	9720	9720	9720	0
314	20240531	152600	202274140	9720	9720	9720	9720	0
315	20240531	152500	202274140	9720	9720	9720	9720	0
316	20240531	152400	202274140	9720	9720	9720	9720	0
317	20240531	152300	202274140	9720	9720	9720	9720	0
318	20240531	152200	202274140	9720	9720	9720	9720	0
319	20240531	152100	202274140	9720	9720	9720	9720	0
320	20240531	152000	202274140	9720	9720	9720	9720	0
321	20240531	151900	202274140	9720	9670	9720	9670	14
322	20240531	151800	202138660	9720	9670	9720	9670	223
323	20240531	151700	199982150	9720	9720	9720	9720	0
324	20240531	151600	199982150	9720	9720	9720	9720	5
325	20240531	151500	199933550	9720	9680	9720	9660	110
326	20240531	151400	198869850	9720	9720	9720	9720	1
327	20240531	151300	198860130	9720	9720	9720	9720	100
328	20240531	151200	197888130	9720	9720	9720	9720	0
329	20240531	151100	197888130	9720	9720	9720	9720	0
330	20240531	151000	197888130	9720	9720	9720	9720	0
331	20240531	150900	197888130	9720	9720	9720	9720	0
332	20240531	150800	197888130	9720	9720	9720	9720	0
333	20240531	150700	197888130	9720	9720	9720	9720	0
334	20240531	150600	197888130	9720	9720	9720	9720	219
335	20240531	150500	195759450	9720	9720	9720	9720	0
336	20240531	150400	195759450	9720	9670	9720	9670	158
337	20240531	150300	194231290	9660	9670	9670	9660	72
338	20240531	150200	193535070	9720	9720	9720	9720	3
339	20240531	150100	193505910	9720	9700	9720	9700	2
340	20240531	150000	193486490	9720	9720	9720	9720	1
341	20240531	145900	193476770	9680	9680	9680	9680	0
342	20240531	145800	193476770	9680	9680	9680	9680	0
343	20240531	145700	193476770	9680	9680	9680	9680	7
344	20240531	145600	193409010	9720	9720	9720	9720	0
345	20240531	145500	193409010	9720	9700	9720	9700	2
346	20240531	145400	193389590	9670	9700	9700	9670	22
347	20240531	145300	193176220	9720	9720	9720	9720	0
348	20240531	145200	193176220	9720	9720	9720	9720	0
349	20240531	145100	193176220	9720	9720	9720	9720	0
350	20240531	145000	193176220	9720	9720	9720	9720	0
351	20240531	144900	193176220	9720	9720	9720	9720	0
352	20240531	144800	193176220	9720	9720	9720	9720	0
353	20240531	144700	193176220	9720	9720	9720	9720	0
354	20240531	144600	193176220	9720	9720	9720	9720	0
355	20240531	144500	193176220	9720	9720	9720	9720	0
356	20240531	144400	193176220	9720	9720	9720	9720	0
357	20240531	144300	193176220	9720	9720	9720	9720	0
358	20240531	144200	193176220	9720	9720	9720	9720	0
359	20240531	144100	193176220	9720	9720	9720	9720	0
360	20240531	144000	193176220	9720	9720	9720	9720	0
361	20240531	143900	193176220	9720	9720	9720	9720	0
362	20240531	143800	193176220	9720	9720	9720	9720	0
363	20240531	143700	193176220	9720	9720	9720	9720	0
364	20240531	143600	193176220	9720	9720	9720	9720	0
365	20240531	143500	193176220	9720	9720	9720	9720	10
366	20240531	143400	193079020	9660	9660	9660	9660	0
367	20240531	143300	193079020	9660	9680	9680	9660	285
368	20240531	143200	190323480	9720	9720	9720	9720	6
369	20240531	143100	190265160	9720	9720	9720	9720	0
370	20240531	143000	190265160	9720	9720	9720	9720	0
371	20240531	142900	190265160	9720	9720	9720	9720	0
372	20240531	142800	190265160	9720	9720	9720	9720	0
373	20240531	142700	190265160	9720	9720	9720	9720	0
374	20240531	142600	190265160	9720	9720	9720	9720	0
375	20240531	142500	190265160	9720	9720	9720	9720	0
376	20240531	142400	190265160	9720	9720	9720	9720	10
377	20240531	142300	190167960	9670	9670	9670	9670	34
378	20240531	142200	189839180	9720	9720	9720	9720	0
379	20240531	142100	189839180	9720	9720	9720	9720	0
380	20240531	142000	189839180	9720	9710	9720	9710	8
381	20240531	141900	189761490	9720	9720	9720	9720	0
382	20240531	141800	189761490	9720	9720	9720	9720	7
383	20240531	141700	189693450	9720	9720	9720	9720	1
384	20240531	141600	189683730	9720	9720	9720	9720	0
385	20240531	141500	189683730	9720	9720	9720	9720	10
386	20240531	141400	189586530	9760	9760	9760	9760	0
387	20240531	141300	189586530	9760	9750	9760	9750	6
388	20240531	141200	189528020	9740	9660	9740	9650	231
389	20240531	141100	187297590	9670	9680	9680	9670	168
390	20240531	141000	185672000	9770	9770	9770	9770	5
391	20240531	140900	185623150	9770	9770	9770	9770	0
392	20240531	140800	185623150	9770	9770	9770	9770	1
393	20240531	140700	185613380	9680	9730	9730	9680	526
394	20240531	140600	180512160	9770	9770	9770	9770	0
395	20240531	140500	180512160	9770	9770	9770	9770	0
396	20240531	140400	180512160	9770	9770	9770	9770	1
397	20240531	140300	180502390	9770	9770	9770	9770	0
398	20240531	140200	180502390	9770	9770	9770	9770	0
399	20240531	140100	180502390	9770	9770	9770	9770	0
400	20240531	140000	180502390	9770	9770	9770	9770	0
401	20240531	135900	180502390	9770	9770	9770	9770	0
402	20240531	135800	180502390	9770	9770	9770	9770	0
403	20240531	135700	180502390	9770	9770	9770	9770	0
404	20240531	135600	180502390	9770	9770	9770	9770	0
405	20240531	135500	180502390	9770	9750	9770	9750	103
406	20240531	135400	179496100	9750	9750	9750	9750	0
407	20240531	135300	179496100	9750	9750	9750	9750	0
408	20240531	135200	179496100	9750	9760	9760	9750	100
409	20240531	135100	178520800	9760	9750	9760	9750	87
410	20240531	135000	177671970	9750	9750	9750	9750	0
411	20240531	134900	177671970	9750	9730	9750	9730	106
412	20240531	134800	176640470	9720	9720	9720	9720	0
413	20240531	134700	176640470	9720	9720	9720	9720	160
414	20240531	134600	175085270	9730	9730	9730	9730	0
415	20240531	134500	175085270	9730	9730	9730	9730	0
416	20240531	134400	175085270	9730	9730	9730	9730	0
417	20240531	134300	175085270	9730	9730	9730	9730	0
418	20240531	134200	175085270	9730	9730	9730	9730	0
419	20240531	134100	175085270	9730	9730	9730	9730	0
420	20240531	134000	175085270	9730	9730	9730	9730	0
421	20240531	133900	175085270	9730	9730	9730	9730	10
422	20240531	133800	174987970	9740	9740	9740	9740	2
423	20240531	133700	174968490	9750	9750	9750	9750	0
424	20240531	133600	174968490	9750	9750	9750	9750	0
425	20240531	133500	174968490	9750	9750	9750	9750	0
426	20240531	133400	174968490	9750	9740	9750	9740	2
427	20240531	133300	174949000	9740	9740	9740	9740	3
428	20240531	133200	174919780	9740	9740	9740	9740	1
429	20240531	133100	174910040	9750	9750	9750	9750	0
430	20240531	133000	174910040	9750	9750	9750	9750	0
431	20240531	132900	174910040	9750	9750	9750	9750	0
432	20240531	132800	174910040	9750	9750	9750	9750	0
433	20240531	132700	174910040	9750	9750	9750	9750	2
434	20240531	132600	174890540	9750	9750	9750	9750	0
435	20240531	132500	174890540	9750	9750	9750	9750	0
436	20240531	132400	174890540	9750	9750	9750	9750	0
437	20240531	132300	174890540	9750	9750	9750	9750	0
438	20240531	132200	174890540	9750	9700	9750	9700	51
439	20240531	132100	174395790	9760	9760	9760	9760	0
440	20240531	132000	174395790	9760	9760	9760	9760	0
441	20240531	131900	174395790	9760	9760	9760	9760	0
442	20240531	131800	174395790	9760	9760	9760	9760	0
443	20240531	131700	174395790	9760	9760	9760	9760	0
444	20240531	131600	174395790	9760	9760	9760	9760	0
445	20240531	131500	174395790	9760	9760	9760	9760	0
446	20240531	131400	174395790	9760	9760	9760	9760	0
447	20240531	131300	174395790	9760	9760	9760	9760	0
448	20240531	131200	174395790	9760	9750	9760	9750	2
449	20240531	131100	174376280	9700	9760	9760	9700	3
450	20240531	131000	174347060	9760	9760	9760	9760	0
451	20240531	130900	174347060	9760	9760	9760	9760	1
452	20240531	130800	174337300	9690	9750	9750	9690	240
453	20240531	130700	172009790	9770	9770	9770	9770	0
454	20240531	130600	172009790	9770	9770	9770	9770	0
455	20240531	130500	172009790	9770	9770	9770	9770	0
456	20240531	130400	172009790	9770	9770	9770	9770	1
457	20240531	130300	172000020	9760	9760	9760	9760	0
458	20240531	130200	172000020	9760	9760	9760	9760	0
459	20240531	130100	172000020	9760	9760	9760	9760	0
460	20240531	130000	172000020	9760	9760	9760	9760	11
461	20240531	125900	171892660	9760	9760	9760	9760	0
462	20240531	125800	171892660	9760	9760	9760	9760	0
463	20240531	125700	171892660	9760	9760	9760	9760	0
464	20240531	125600	171892660	9760	9760	9760	9760	0
465	20240531	125500	171892660	9760	9760	9760	9760	0
466	20240531	125400	171892660	9760	9760	9760	9760	0
467	20240531	125300	171892660	9760	9760	9760	9760	0
468	20240531	125200	171892660	9760	9760	9760	9760	0
469	20240531	125100	171892660	9760	9760	9760	9760	1
470	20240531	125000	171882900	9760	9760	9760	9760	0
471	20240531	124900	171882900	9760	9760	9760	9760	89
472	20240531	124800	171014260	9770	9770	9770	9770	0
473	20240531	124700	171014260	9770	9770	9770	9770	2
474	20240531	124600	170994720	9770	9770	9770	9770	0
475	20240531	124500	170994720	9770	9780	9780	9760	9
476	20240531	124400	170906820	9790	9790	9790	9790	12
477	20240531	124300	170789340	9790	9790	9790	9790	1
478	20240531	124200	170779550	9760	9780	9790	9760	38
479	20240531	124100	170408030	9780	9780	9780	9780	2
480	20240531	124000	170388470	9780	9780	9780	9780	0
481	20240531	123900	170388470	9780	9780	9780	9780	0
482	20240531	123800	170388470	9780	9780	9780	9780	0
483	20240531	123700	170388470	9780	9780	9780	9780	0
484	20240531	123600	170388470	9780	9780	9780	9780	0
485	20240531	123500	170388470	9780	9780	9780	9780	0
486	20240531	123400	170388470	9780	9780	9780	9780	0
487	20240531	123300	170388470	9780	9780	9780	9780	0
488	20240531	123200	170388470	9780	9780	9780	9780	0
489	20240531	123100	170388470	9780	9780	9780	9780	0
490	20240531	123000	170388470	9780	9780	9780	9780	0
491	20240531	122900	170388470	9780	9780	9780	9780	0
492	20240531	122800	170388470	9780	9780	9780	9780	0
493	20240531	122700	170388470	9780	9780	9780	9780	0
494	20240531	122600	170388470	9780	9780	9780	9780	0
495	20240531	122500	170388470	9780	9780	9780	9780	0
496	20240531	122400	170388470	9780	9780	9780	9780	0
497	20240531	122300	170388470	9780	9780	9780	9780	0
498	20240531	122200	170388470	9780	9780	9780	9780	0
499	20240531	122100	170388470	9780	9780	9780	9780	0
500	20240531	122000	170388470	9780	9780	9780	9780	0
501	20240531	121900	170388470	9780	9780	9780	9780	40
502	20240531	121800	169997270	9780	9780	9780	9780	0
503	20240531	121700	169997270	9780	9770	9780	9770	4
504	20240531	121600	169958180	9770	9760	9770	9760	4
505	20240531	121500	169919130	9750	9750	9750	9750	50
506	20240531	121400	169431630	9750	9750	9750	9750	0
507	20240531	121300	169431630	9750	9750	9750	9750	0
508	20240531	121200	169431630	9750	9750	9750	9750	0
509	20240531	121100	169431630	9750	9750	9750	9750	0
510	20240531	121000	169431630	9750	9750	9750	9750	0
511	20240531	120900	169431630	9750	9750	9750	9750	0
512	20240531	120800	169431630	9750	9750	9750	9750	20
513	20240531	120700	169236630	9750	9750	9750	9750	10
514	20240531	120600	169139130	9750	9750	9750	9750	0
515	20240531	120500	169139130	9750	9750	9750	9750	0
516	20240531	120400	169139130	9750	9750	9750	9750	0
517	20240531	120300	169139130	9750	9750	9750	9750	0
518	20240531	120200	169139130	9750	9750	9750	9750	0
519	20240531	120100	169139130	9750	9750	9750	9750	0
520	20240531	120000	169139130	9750	9750	9750	9750	0
521	20240531	115900	169139130	9750	9750	9750	9750	0
522	20240531	115800	169139130	9750	9750	9750	9750	0
523	20240531	115700	169139130	9750	9750	9750	9750	0
524	20240531	115600	169139130	9750	9750	9750	9750	0
525	20240531	115500	169139130	9750	9750	9750	9750	1
526	20240531	115400	169129380	9700	9740	9740	9700	100
527	20240531	115300	168157420	9750	9750	9750	9750	0
528	20240531	115200	168157420	9750	9750	9750	9750	0
529	20240531	115100	168157420	9750	9750	9750	9750	11
530	20240531	115000	168050170	9750	9750	9750	9750	0
531	20240531	114900	168050170	9750	9750	9750	9750	0
532	20240531	114800	168050170	9750	9750	9750	9750	0
533	20240531	114700	168050170	9750	9740	9750	9740	64
534	20240531	114600	167426700	9740	9740	9740	9740	0
535	20240531	114500	167426700	9740	9740	9740	9740	0
536	20240531	114400	167426700	9740	9740	9740	9740	2
537	20240531	114300	167407220	9750	9750	9750	9750	0
538	20240531	114200	167407220	9750	9750	9750	9750	0
539	20240531	114100	167407220	9750	9750	9750	9750	10
540	20240531	114000	167309720	9750	9730	9750	9730	12
541	20240531	113900	167192840	9750	9750	9750	9750	0
542	20240531	113800	167192840	9750	9750	9750	9750	0
543	20240531	113700	167192840	9750	9750	9750	9750	0
544	20240531	113600	167192840	9750	9750	9750	9750	0
545	20240531	113500	167192840	9750	9740	9750	9740	8
546	20240531	113400	167114910	9740	9740	9740	9740	0
547	20240531	113300	167114910	9740	9740	9740	9740	0
548	20240531	113200	167114910	9740	9740	9740	9740	5
549	20240531	113100	167066210	9740	9740	9740	9740	0
550	20240531	113000	167066210	9740	9740	9740	9740	0
551	20240531	112900	167066210	9740	9740	9740	9740	10
552	20240531	112800	166968810	9740	9740	9740	9740	0
553	20240531	112700	166968810	9740	9740	9740	9740	0
554	20240531	112600	166968810	9740	9740	9740	9740	0
555	20240531	112500	166968810	9740	9740	9740	9740	0
556	20240531	112400	166968810	9740	9740	9740	9740	0
557	20240531	112300	166968810	9740	9740	9740	9740	0
558	20240531	112200	166968810	9740	9740	9740	9740	0
559	20240531	112100	166968810	9740	9740	9740	9740	1
560	20240531	112000	166959070	9700	9700	9700	9700	100
561	20240531	111900	165989070	9740	9710	9740	9690	202
562	20240531	111800	164030450	9740	9740	9740	9740	1
563	20240531	111700	164020710	9740	9740	9740	9740	0
564	20240531	111600	164020710	9740	9740	9740	9740	0
565	20240531	111500	164020710	9740	9730	9740	9730	104
566	20240531	111400	163008100	9770	9770	9770	9770	0
567	20240531	111300	163008100	9770	9770	9770	9770	0
568	20240531	111200	163008100	9770	9770	9770	9770	0
569	20240531	111100	163008100	9770	9770	9770	9770	0
570	20240531	111000	163008100	9770	9770	9770	9770	0
571	20240531	110900	163008100	9770	9770	9770	9770	0
572	20240531	110800	163008100	9770	9770	9770	9770	0
573	20240531	110700	163008100	9770	9770	9770	9770	1
574	20240531	110600	162998330	9700	9700	9700	9700	132
575	20240531	110500	161717930	9690	9690	9690	9690	0
576	20240531	110400	161717930	9690	9700	9700	9690	170
577	20240531	110300	160068940	9780	9780	9780	9780	0
578	20240531	110200	160068940	9780	9780	9780	9780	0
579	20240531	110100	160068940	9780	9780	9780	9780	0
580	20240531	110000	160068940	9780	9700	9780	9690	103
581	20240531	105900	159069740	9730	9730	9730	9730	100
582	20240531	105800	158096740	9780	9700	9780	9700	691
583	20240531	105700	151390530	9700	9700	9700	9700	188
584	20240531	105600	149566930	9700	9700	9770	9700	1763
585	20240531	105500	132465760	9700	9700	9700	9700	971
586	20240531	105400	123047060	9700	9700	9700	9700	807
587	20240531	105300	115219160	9700	9700	9700	9700	15
588	20240531	105200	115073660	9700	9700	9700	9700	28
589	20240531	105100	114802060	9690	9690	9690	9690	1
590	20240531	105000	114792370	9700	9690	9700	9690	1123
591	20240531	104900	103899300	9690	9690	9700	9690	35
592	20240531	104800	103559840	9700	9710	9710	9700	2048
593	20240531	104700	83693440	9710	9750	9750	9710	1200
594	20240531	104600	72036640	9780	9780	9780	9780	0
595	20240531	104500	72036640	9780	9820	9820	9710	1220
596	20240531	104400	60138860	9820	9820	9820	9820	0
597	20240531	104300	60138860	9820	9820	9820	9820	0
598	20240531	104200	60138860	9820	9820	9820	9820	0
599	20240531	104100	60138860	9820	9820	9820	9820	0
600	20240531	104000	60138860	9820	9820	9820	9820	0
601	20240531	103900	60138860	9820	9820	9820	9820	0
602	20240531	103800	60138860	9820	9820	9820	9820	0
603	20240531	103700	60138860	9820	9820	9820	9820	0
604	20240531	103600	60138860	9820	9820	9820	9820	0
605	20240531	103500	60138860	9820	9820	9820	9820	0
606	20240531	103400	60138860	9820	9820	9820	9820	0
607	20240531	103300	60138860	9820	9820	9820	9820	0
608	20240531	103200	60138860	9820	9820	9820	9820	0
609	20240531	103100	60138860	9820	9820	9820	9820	0
610	20240531	103000	60138860	9820	9820	9820	9820	0
611	20240531	102900	60138860	9820	9820	9820	9820	0
612	20240531	102800	60138860	9820	9820	9820	9820	0
613	20240531	102700	60138860	9820	9820	9820	9820	3
614	20240531	102600	60109400	9820	9820	9820	9820	20
615	20240531	102500	59913000	9820	9820	9820	9820	0
616	20240531	102400	59913000	9820	9820	9820	9820	17
617	20240531	102300	59746060	9820	9820	9820	9820	1
618	20240531	102200	59736240	9840	9840	9840	9840	1
619	20240531	102100	59726400	9850	9850	9850	9850	0
620	20240531	102000	59726400	9850	9850	9850	9850	100
621	20240531	101900	58741400	9820	9820	9820	9820	0
622	20240531	101800	58741400	9820	9820	9820	9820	0
623	20240531	101700	58741400	9820	9820	9820	9820	28
624	20240531	101600	58466440	9820	9830	9830	9820	149
625	20240531	101500	57002890	9850	9850	9850	9850	0
626	20240531	101400	57002890	9850	9850	9850	9850	0
627	20240531	101300	57002890	9850	9850	9850	9850	0
628	20240531	101200	57002890	9850	9850	9850	9850	0
629	20240531	101100	57002890	9850	9850	9850	9850	20
630	20240531	101000	56805890	9880	9880	9880	9880	0
631	20240531	100900	56805890	9880	9880	9880	9880	6
632	20240531	100800	56746610	9870	9860	9870	9860	1585
633	20240531	100700	41118460	9850	9850	9850	9850	0
634	20240531	100600	41118460	9850	9850	9850	9850	0
635	20240531	100500	41118460	9850	9850	9850	9850	0
636	20240531	100400	41118460	9850	9850	9850	9850	1600
637	20240531	100300	25358460	9870	9870	9870	9870	0
638	20240531	100200	25358460	9870	9870	9870	9870	0
639	20240531	100100	25358460	9870	9810	9870	9810	1302
640	20240531	100000	12533780	9870	9870	9870	9870	0
641	20240531	095900	12533780	9870	9870	9870	9870	0
642	20240531	095800	12533780	9870	9870	9870	9870	0
643	20240531	095700	12533780	9870	9870	9870	9870	0
644	20240531	095600	12533780	9870	9870	9870	9870	4
645	20240531	095500	12494300	9800	9860	9860	9800	2
646	20240531	095400	12474640	9800	9800	9800	9800	0
647	20240531	095300	12474640	9800	9830	9830	9800	600
648	20240531	095200	6583970	9840	9840	9840	9840	0
649	20240531	095100	6583970	9840	9840	9840	9840	50
650	20240531	095000	6091970	9850	9850	9850	9850	46
651	20240531	094900	5638870	9850	9850	9850	9850	0
652	20240531	094800	5638870	9850	9850	9850	9850	0
653	20240531	094700	5638870	9850	9860	9860	9850	45
654	20240531	094600	5195270	9860	9860	9860	9860	0
655	20240531	094500	5195270	9860	9860	9860	9860	0
656	20240531	094400	5195270	9860	9860	9860	9860	1
657	20240531	094300	5185410	9900	9900	9900	9900	0
658	20240531	094200	5185410	9900	9900	9900	9900	0
659	20240531	094100	5185410	9900	9900	9900	9900	0
660	20240531	094000	5185410	9900	9900	9900	9900	1
661	20240531	093900	5175510	9860	9860	9860	9860	0
662	20240531	093800	5175510	9860	9860	9860	9860	1
663	20240531	093700	5165650	9890	9890	9890	9890	10
664	20240531	093600	5066750	9900	9900	9900	9900	0
665	20240531	093500	5066750	9900	9900	9900	9900	0
666	20240531	093400	5066750	9900	9900	9900	9900	1
667	20240531	093300	5056850	9850	9850	9850	9850	1
668	20240531	093200	5047000	9850	9850	9850	9850	0
669	20240531	093100	5047000	9850	9850	9850	9850	0
670	20240531	093000	5047000	9850	9850	9850	9850	0
671	20240531	092900	5047000	9850	9850	9850	9850	0
672	20240531	092800	5047000	9850	9850	9850	9850	0
673	20240531	092700	5047000	9850	9850	9850	9850	1
674	20240531	092600	5037150	9910	9900	9910	9870	13
675	20240531	092500	4908500	9900	9900	9900	9900	93
676	20240531	092400	3987800	9900	9900	9900	9900	0
677	20240531	092300	3987800	9900	9890	9900	9890	13
678	20240531	092200	3859220	9890	9870	9890	9870	13
679	20240531	092100	3730800	9850	9870	9870	9850	2
680	20240531	092000	3711080	9870	9870	9870	9870	0
681	20240531	091900	3711080	9870	9870	9870	9870	0
682	20240531	091800	3711080	9870	9870	9870	9870	0
683	20240531	091700	3711080	9870	9870	9870	9870	3
684	20240531	091600	3681470	9870	9860	9870	9860	3
685	20240531	091500	3651870	9870	9870	9870	9870	0
686	20240531	091400	3651870	9870	9870	9870	9870	0
687	20240531	091300	3651870	9870	9850	9870	9850	85
688	20240531	091200	2814390	9840	9840	9840	9840	0
689	20240531	091100	2814390	9840	9840	9840	9840	0
690	20240531	091000	2814390	9840	9840	9840	9840	101
691	20240531	090900	1820550	9850	9850	9850	9850	100
692	20240531	090800	835550	9830	9830	9830	9830	0
693	20240531	090700	835550	9830	9830	9830	9830	0
694	20240531	090600	835550	9830	9830	9830	9830	0
695	20240531	090500	835550	9830	9830	9830	9830	0
696	20240531	090400	835550	9830	9830	9830	9830	79
697	20240531	090300	58980	9830	9830	9830	9830	0
698	20240531	090200	58980	9830	9830	9830	9830	0
699	20240531	090100	58980	9830	9830	9830	9830	0
700	20240531	090000	58980	9830	9830	9830	9830	6