KissMeData/224060/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	204800	109643180	5570	5570	5570	5570	2
3	20240531	204700	109643180	5570	5570	5570	5570	0
4	20240531	204600	109643180	5570	5570	5570	5570	0
5	20240531	204500	109643180	5570	5570	5570	5570	0
6	20240531	204400	109643180	5570	5570	5570	5570	0
7	20240531	204300	109643180	5570	5570	5570	5570	0
8	20240531	204200	109643180	5570	5570	5570	5570	0
9	20240531	204100	109643180	5570	5570	5570	5570	0
10	20240531	204000	109643180	5570	5570	5570	5570	0
11	20240531	203900	109643180	5570	5570	5570	5570	0
12	20240531	203800	109643180	5570	5570	5570	5570	0
13	20240531	203700	109643180	5570	5570	5570	5570	0
14	20240531	203600	109643180	5570	5570	5570	5570	0
15	20240531	203500	109643180	5570	5570	5570	5570	0
16	20240531	203400	109643180	5570	5570	5570	5570	0
17	20240531	203300	109643180	5570	5570	5570	5570	0
18	20240531	203200	109643180	5570	5570	5570	5570	0
19	20240531	203100	109643180	5570	5570	5570	5570	0
20	20240531	203000	109643180	5570	5570	5570	5570	0
21	20240531	202900	109643180	5570	5570	5570	5570	0
22	20240531	202800	109643180	5570	5570	5570	5570	0
23	20240531	202700	109643180	5570	5570	5570	5570	0
24	20240531	202600	109643180	5570	5570	5570	5570	0
25	20240531	202500	109643180	5570	5570	5570	5570	0
26	20240531	202400	109643180	5570	5570	5570	5570	0
27	20240531	202300	109643180	5570	5570	5570	5570	0
28	20240531	202200	109643180	5570	5570	5570	5570	0
29	20240531	202100	109643180	5570	5570	5570	5570	0
30	20240531	202000	109643180	5570	5570	5570	5570	0
31	20240531	201900	109643180	5570	5570	5570	5570	0
32	20240531	201800	109643180	5570	5570	5570	5570	2
33	20240531	201700	109643180	5570	5570	5570	5570	0
34	20240531	201600	109643180	5570	5570	5570	5570	0
35	20240531	201500	109643180	5570	5570	5570	5570	0
36	20240531	201400	109643180	5570	5570	5570	5570	0
37	20240531	201300	109643180	5570	5570	5570	5570	0
38	20240531	201200	109643180	5570	5570	5570	5570	0
39	20240531	201100	109643180	5570	5570	5570	5570	0
40	20240531	201000	109643180	5570	5570	5570	5570	0
41	20240531	200900	109643180	5570	5570	5570	5570	0
42	20240531	200800	109643180	5570	5570	5570	5570	0
43	20240531	200700	109643180	5570	5570	5570	5570	0
44	20240531	200600	109643180	5570	5570	5570	5570	0
45	20240531	200500	109643180	5570	5570	5570	5570	0
46	20240531	200400	109643180	5570	5570	5570	5570	0
47	20240531	200300	109643180	5570	5570	5570	5570	0
48	20240531	200200	109643180	5570	5570	5570	5570	0
49	20240531	200100	109643180	5570	5570	5570	5570	0
50	20240531	200000	109643180	5570	5570	5570	5570	0
51	20240531	195900	109643180	5570	5570	5570	5570	0
52	20240531	195800	109643180	5570	5570	5570	5570	0
53	20240531	195700	109643180	5570	5570	5570	5570	0
54	20240531	195600	109643180	5570	5570	5570	5570	0
55	20240531	195500	109643180	5570	5570	5570	5570	0
56	20240531	195400	109643180	5570	5570	5570	5570	0
57	20240531	195300	109643180	5570	5570	5570	5570	0
58	20240531	195200	109643180	5570	5570	5570	5570	0
59	20240531	195100	109643180	5570	5570	5570	5570	0
60	20240531	195000	109643180	5570	5570	5570	5570	0
61	20240531	194900	109643180	5570	5570	5570	5570	0
62	20240531	194800	109643180	5570	5570	5570	5570	2
63	20240531	194700	109643180	5570	5570	5570	5570	0
64	20240531	194600	109643180	5570	5570	5570	5570	0
65	20240531	194500	109643180	5570	5570	5570	5570	0
66	20240531	194400	109643180	5570	5570	5570	5570	0
67	20240531	194300	109643180	5570	5570	5570	5570	0
68	20240531	194200	109643180	5570	5570	5570	5570	0
69	20240531	194100	109643180	5570	5570	5570	5570	0
70	20240531	194000	109643180	5570	5570	5570	5570	0
71	20240531	193900	109643180	5570	5570	5570	5570	0
72	20240531	193800	109643180	5570	5570	5570	5570	0
73	20240531	193700	109643180	5570	5570	5570	5570	0
74	20240531	193600	109643180	5570	5570	5570	5570	0
75	20240531	193500	109643180	5570	5570	5570	5570	0
76	20240531	193400	109643180	5570	5570	5570	5570	0
77	20240531	193300	109643180	5570	5570	5570	5570	0
78	20240531	193200	109643180	5570	5570	5570	5570	0
79	20240531	193100	109643180	5570	5570	5570	5570	0
80	20240531	193000	109643180	5570	5570	5570	5570	0
81	20240531	192900	109643180	5570	5570	5570	5570	0
82	20240531	192800	109643180	5570	5570	5570	5570	0
83	20240531	192700	109643180	5570	5570	5570	5570	0
84	20240531	192600	109643180	5570	5570	5570	5570	0
85	20240531	192500	109643180	5570	5570	5570	5570	0
86	20240531	192400	109643180	5570	5570	5570	5570	0
87	20240531	192300	109643180	5570	5570	5570	5570	0
88	20240531	192200	109643180	5570	5570	5570	5570	0
89	20240531	192100	109643180	5570	5570	5570	5570	0
90	20240531	192000	109643180	5570	5570	5570	5570	0
91	20240531	191900	109643180	5570	5570	5570	5570	0
92	20240531	191800	109643180	5570	5570	5570	5570	2
93	20240531	191700	109643180	5570	5570	5570	5570	0
94	20240531	191600	109643180	5570	5570	5570	5570	0
95	20240531	191500	109643180	5570	5570	5570	5570	0
96	20240531	191400	109643180	5570	5570	5570	5570	0
97	20240531	191300	109643180	5570	5570	5570	5570	0
98	20240531	191200	109643180	5570	5570	5570	5570	0
99	20240531	191100	109643180	5570	5570	5570	5570	0
100	20240531	191000	109643180	5570	5570	5570	5570	0
101	20240531	190900	109643180	5570	5570	5570	5570	0
102	20240531	190800	109643180	5570	5570	5570	5570	0
103	20240531	190700	109643180	5570	5570	5570	5570	0
104	20240531	190600	109643180	5570	5570	5570	5570	0
105	20240531	190500	109643180	5570	5570	5570	5570	0
106	20240531	190400	109643180	5570	5570	5570	5570	0
107	20240531	190300	109643180	5570	5570	5570	5570	0
108	20240531	190200	109643180	5570	5570	5570	5570	0
109	20240531	190100	109643180	5570	5570	5570	5570	0
110	20240531	190000	109643180	5570	5570	5570	5570	0
111	20240531	185900	109643180	5570	5570	5570	5570	0
112	20240531	185800	109643180	5570	5570	5570	5570	0
113	20240531	185700	109643180	5570	5570	5570	5570	0
114	20240531	185600	109643180	5570	5570	5570	5570	0
115	20240531	185500	109643180	5570	5570	5570	5570	0
116	20240531	185400	109643180	5570	5570	5570	5570	0
117	20240531	185300	109643180	5570	5570	5570	5570	0
118	20240531	185200	109643180	5570	5570	5570	5570	0
119	20240531	185100	109643180	5570	5570	5570	5570	0
120	20240531	185000	109643180	5570	5570	5570	5570	0
121	20240531	184900	109643180	5570	5570	5570	5570	0
122	20240531	184800	109643180	5570	5570	5570	5570	2
123	20240531	184700	109643180	5570	5570	5570	5570	0
124	20240531	184600	109643180	5570	5570	5570	5570	0
125	20240531	184500	109643180	5570	5570	5570	5570	0
126	20240531	184400	109643180	5570	5570	5570	5570	0
127	20240531	184300	109643180	5570	5570	5570	5570	0
128	20240531	184200	109643180	5570	5570	5570	5570	0
129	20240531	184100	109643180	5570	5570	5570	5570	0
130	20240531	184000	109643180	5570	5570	5570	5570	0
131	20240531	183900	109643180	5570	5570	5570	5570	0
132	20240531	183800	109643180	5570	5570	5570	5570	0
133	20240531	183700	109643180	5570	5570	5570	5570	0
134	20240531	183600	109643180	5570	5570	5570	5570	0
135	20240531	183500	109643180	5570	5570	5570	5570	0
136	20240531	183400	109643180	5570	5570	5570	5570	0
137	20240531	183300	109643180	5570	5570	5570	5570	0
138	20240531	183200	109643180	5570	5570	5570	5570	0
139	20240531	183100	109643180	5570	5570	5570	5570	0
140	20240531	183000	109643180	5570	5570	5570	5570	0
141	20240531	182900	109643180	5570	5570	5570	5570	0
142	20240531	182800	109643180	5570	5570	5570	5570	0
143	20240531	182700	109643180	5570	5570	5570	5570	0
144	20240531	182600	109643180	5570	5570	5570	5570	0
145	20240531	182500	109643180	5570	5570	5570	5570	0
146	20240531	182400	109643180	5570	5570	5570	5570	0
147	20240531	182300	109643180	5570	5570	5570	5570	0
148	20240531	182200	109643180	5570	5570	5570	5570	0
149	20240531	182100	109643180	5570	5570	5570	5570	0
150	20240531	182000	109643180	5570	5570	5570	5570	0
151	20240531	181900	109643180	5570	5570	5570	5570	0
152	20240531	181800	109643180	5570	5570	5570	5570	2
153	20240531	181700	109643180	5570	5570	5570	5570	0
154	20240531	181600	109643180	5570	5570	5570	5570	0
155	20240531	181500	109643180	5570	5570	5570	5570	0
156	20240531	181400	109643180	5570	5570	5570	5570	0
157	20240531	181300	109643180	5570	5570	5570	5570	0
158	20240531	181200	109643180	5570	5570	5570	5570	0
159	20240531	181100	109643180	5570	5570	5570	5570	0
160	20240531	181000	109643180	5570	5570	5570	5570	0
161	20240531	180900	109643180	5570	5570	5570	5570	0
162	20240531	180800	109643180	5570	5570	5570	5570	0
163	20240531	180700	109643180	5570	5570	5570	5570	0
164	20240531	180600	109643180	5570	5570	5570	5570	0
165	20240531	180500	109643180	5570	5570	5570	5570	0
166	20240531	180400	109643180	5570	5570	5570	5570	0
167	20240531	180300	109643180	5570	5570	5570	5570	0
168	20240531	180200	109643180	5570	5570	5570	5570	0
169	20240531	180100	109643180	5570	5570	5570	5570	0
170	20240531	180000	109643180	5570	5570	5570	5570	0
171	20240531	175900	109643180	5570	5570	5570	5570	0
172	20240531	175800	109643180	5570	5570	5570	5570	0
173	20240531	175700	109643180	5570	5570	5570	5570	0
174	20240531	175600	109643180	5570	5570	5570	5570	0
175	20240531	175500	109643180	5570	5570	5570	5570	0
176	20240531	175400	109643180	5570	5570	5570	5570	0
177	20240531	175300	109643180	5570	5570	5570	5570	0
178	20240531	175200	109643180	5570	5570	5570	5570	0
179	20240531	175100	109643180	5570	5570	5570	5570	0
180	20240531	175000	109643180	5570	5570	5570	5570	0
181	20240531	174900	109643180	5570	5570	5570	5570	0
182	20240531	174800	109643180	5570	5570	5570	5570	2
183	20240531	174700	109643180	5570	5570	5570	5570	0
184	20240531	174600	109643180	5570	5570	5570	5570	0
185	20240531	174500	109643180	5570	5570	5570	5570	0
186	20240531	174400	109643180	5570	5570	5570	5570	0
187	20240531	174300	109643180	5570	5570	5570	5570	0
188	20240531	174200	109643180	5570	5570	5570	5570	0
189	20240531	174100	109643180	5570	5570	5570	5570	0
190	20240531	174000	109643180	5570	5570	5570	5570	0
191	20240531	173900	109643180	5570	5570	5570	5570	0
192	20240531	173800	109643180	5570	5570	5570	5570	0
193	20240531	173700	109643180	5570	5570	5570	5570	0
194	20240531	173600	109643180	5570	5570	5570	5570	0
195	20240531	173500	109643180	5570	5570	5570	5570	0
196	20240531	173400	109643180	5570	5570	5570	5570	0
197	20240531	173300	109643180	5570	5570	5570	5570	0
198	20240531	173200	109643180	5570	5570	5570	5570	0
199	20240531	173100	109643180	5570	5570	5570	5570	0
200	20240531	173000	109643180	5570	5570	5570	5570	0
201	20240531	172900	109643180	5570	5570	5570	5570	0
202	20240531	172800	109643180	5570	5570	5570	5570	0
203	20240531	172700	109643180	5570	5570	5570	5570	0
204	20240531	172600	109643180	5570	5570	5570	5570	0
205	20240531	172500	109643180	5570	5570	5570	5570	0
206	20240531	172400	109643180	5570	5570	5570	5570	0
207	20240531	172300	109643180	5570	5570	5570	5570	0
208	20240531	172200	109643180	5570	5570	5570	5570	0
209	20240531	172100	109643180	5570	5570	5570	5570	0
210	20240531	172000	109643180	5570	5570	5570	5570	0
211	20240531	171900	109643180	5570	5570	5570	5570	0
212	20240531	171800	109643180	5570	5570	5570	5570	2
213	20240531	171700	109643180	5570	5570	5570	5570	0
214	20240531	171600	109643180	5570	5570	5570	5570	0
215	20240531	171500	109643180	5570	5570	5570	5570	0
216	20240531	171400	109643180	5570	5570	5570	5570	0
217	20240531	171300	109643180	5570	5570	5570	5570	0
218	20240531	171200	109643180	5570	5570	5570	5570	0
219	20240531	171100	109643180	5570	5570	5570	5570	0
220	20240531	171000	109643180	5570	5570	5570	5570	0
221	20240531	170900	109643180	5570	5570	5570	5570	0
222	20240531	170800	109643180	5570	5570	5570	5570	0
223	20240531	170700	109643180	5570	5570	5570	5570	0
224	20240531	170600	109643180	5570	5570	5570	5570	0
225	20240531	170500	109643180	5570	5570	5570	5570	0
226	20240531	170400	109643180	5570	5570	5570	5570	0
227	20240531	170300	109643180	5570	5570	5570	5570	0
228	20240531	170200	109643180	5570	5570	5570	5570	0
229	20240531	170100	109643180	5570	5570	5570	5570	0
230	20240531	170000	109643180	5570	5570	5570	5570	0
231	20240531	165900	109643180	5570	5570	5570	5570	0
232	20240531	165800	109643180	5570	5570	5570	5570	0
233	20240531	165700	109643180	5570	5570	5570	5570	0
234	20240531	165600	109643180	5570	5570	5570	5570	0
235	20240531	165500	109643180	5570	5570	5570	5570	0
236	20240531	165400	109643180	5570	5570	5570	5570	0
237	20240531	165300	109643180	5570	5570	5570	5570	0
238	20240531	165200	109643180	5570	5570	5570	5570	0
239	20240531	165100	109643180	5570	5570	5570	5570	0
240	20240531	165000	109643180	5570	5570	5570	5570	0
241	20240531	164900	109643180	5570	5570	5570	5570	0
242	20240531	164800	109643180	5570	5570	5570	5570	2
243	20240531	164700	109643180	5570	5570	5570	5570	0
244	20240531	164600	109643180	5570	5570	5570	5570	0
245	20240531	164500	109643180	5570	5570	5570	5570	0
246	20240531	164400	109643180	5570	5570	5570	5570	0
247	20240531	164300	109643180	5570	5570	5570	5570	0
248	20240531	164200	109643180	5570	5570	5570	5570	0
249	20240531	164100	109643180	5570	5570	5570	5570	0
250	20240531	164000	109643180	5570	5570	5570	5570	0
251	20240531	163900	109643180	5570	5570	5570	5570	0
252	20240531	163800	109643180	5570	5570	5570	5570	0
253	20240531	163700	109643180	5570	5570	5570	5570	0
254	20240531	163600	109643180	5570	5570	5570	5570	0
255	20240531	163500	109643180	5570	5570	5570	5570	0
256	20240531	163400	109643180	5570	5570	5570	5570	0
257	20240531	163300	109643180	5570	5570	5570	5570	0
258	20240531	163200	109643180	5570	5570	5570	5570	0
259	20240531	163100	109643180	5570	5570	5570	5570	0
260	20240531	163000	109643180	5570	5570	5570	5570	0
261	20240531	162900	109643180	5570	5570	5570	5570	0
262	20240531	162800	109643180	5570	5570	5570	5570	0
263	20240531	162700	109643180	5570	5570	5570	5570	0
264	20240531	162600	109643180	5570	5570	5570	5570	0
265	20240531	162500	109643180	5570	5570	5570	5570	0
266	20240531	162400	109643180	5570	5570	5570	5570	0
267	20240531	162300	109643180	5570	5570	5570	5570	0
268	20240531	162200	109643180	5570	5570	5570	5570	0
269	20240531	162100	109643180	5570	5570	5570	5570	0
270	20240531	162000	109643180	5570	5570	5570	5570	0
271	20240531	161900	109643180	5570	5570	5570	5570	0
272	20240531	161800	109643180	5570	5570	5570	5570	2
273	20240531	161700	109643180	5570	5570	5570	5570	0
274	20240531	161600	109643180	5570	5570	5570	5570	0
275	20240531	161500	109643180	5570	5570	5570	5570	0
276	20240531	161400	109643180	5570	5570	5570	5570	0
277	20240531	161300	109643180	5570	5570	5570	5570	0
278	20240531	161200	109643180	5570	5570	5570	5570	0
279	20240531	161100	109643180	5570	5570	5570	5570	0
280	20240531	161000	109643180	5570	5570	5570	5570	0
281	20240531	160900	109643180	5570	5570	5570	5570	0
282	20240531	160800	109643180	5570	5570	5570	5570	0
283	20240531	160700	109643180	5570	5570	5570	5570	0
284	20240531	160600	109643180	5570	5570	5570	5570	0
285	20240531	160500	109643180	5570	5570	5570	5570	0
286	20240531	160400	109643180	5570	5570	5570	5570	0
287	20240531	160300	109643180	5570	5570	5570	5570	0
288	20240531	160200	109643180	5570	5570	5570	5570	0
289	20240531	160100	109643180	5570	5570	5570	5570	0
290	20240531	160000	109643180	5570	5570	5570	5570	0
291	20240531	155900	109643180	5570	5570	5570	5570	0
292	20240531	155800	109643180	5570	5570	5570	5570	0
293	20240531	155700	109643180	5570	5570	5570	5570	0
294	20240531	155600	109643180	5570	5570	5570	5570	0
295	20240531	155500	109643180	5570	5570	5570	5570	0
296	20240531	155400	109643180	5570	5570	5570	5570	0
297	20240531	155300	109643180	5570	5570	5570	5570	0
298	20240531	155200	109643180	5570	5570	5570	5570	0
299	20240531	155100	109643180	5570	5570	5570	5570	0
300	20240531	155000	109643180	5570	5570	5570	5570	0
301	20240531	154900	109643180	5570	5570	5570	5570	0
302	20240531	154800	109643180	5570	5570	5570	5570	2
303	20240531	154700	109643180	5570	5570	5570	5570	0
304	20240531	154600	109643180	5570	5570	5570	5570	0
305	20240531	154500	109643180	5570	5570	5570	5570	0
306	20240531	154400	109643180	5570	5570	5570	5570	0
307	20240531	154300	109643180	5570	5570	5570	5570	0
308	20240531	154200	109643180	5570	5570	5570	5570	0
309	20240531	154100	109643180	5570	5570	5570	5570	0
310	20240531	154000	109643180	5570	5570	5570	5570	0
311	20240531	153900	109643180	5570	5570	5570	5570	0
312	20240531	153800	109643180	5570	5570	5570	5570	0
313	20240531	153700	109643180	5570	5570	5570	5570	0
314	20240531	153600	109643180	5570	5570	5570	5570	0
315	20240531	153500	109643180	5570	5570	5570	5570	0
316	20240531	153400	109643180	5570	5570	5570	5570	0
317	20240531	153300	109643180	5570	5570	5570	5570	0
318	20240531	153200	109643180	5570	5570	5570	5570	0
319	20240531	153100	109643180	5570	5570	5570	5570	0
320	20240531	153000	109643180	5570	5570	5570	5570	2
321	20240531	152900	109632040	5580	5580	5580	5580	0
322	20240531	152800	109632040	5580	5580	5580	5580	0
323	20240531	152700	109632040	5580	5580	5580	5580	0
324	20240531	152600	109632040	5580	5580	5580	5580	0
325	20240531	152500	109632040	5580	5580	5580	5580	0
326	20240531	152400	109632040	5580	5580	5580	5580	0
327	20240531	152300	109632040	5580	5580	5580	5580	0
328	20240531	152200	109632040	5580	5580	5580	5580	0
329	20240531	152100	109632040	5580	5580	5580	5580	0
330	20240531	152000	109632040	5580	5580	5580	5580	0
331	20240531	151900	109632040	5580	5580	5580	5580	4
332	20240531	151800	109609720	5580	5510	5580	5510	491
333	20240531	151700	106890700	5550	5550	5550	5550	0
334	20240531	151600	106890700	5550	5450	5550	5450	116
335	20240531	151500	106257400	5420	5420	5420	5420	0
336	20240531	151400	106257400	5420	5560	5560	5420	402
337	20240531	151300	104064920	5580	5580	5580	5580	0
338	20240531	151200	104064920	5580	5450	5580	5450	1355
339	20240531	151100	96527960	5450	5450	5450	5450	0
340	20240531	151000	96527960	5450	5450	5450	5450	0
341	20240531	150900	96527960	5450	5450	5450	5450	0
342	20240531	150800	96527960	5450	5450	5450	5450	0
343	20240531	150700	96527960	5450	5450	5450	5450	1
344	20240531	150600	96522510	5450	5450	5450	5450	1
345	20240531	150500	96517060	5420	5420	5420	5420	0
346	20240531	150400	96517060	5420	5420	5420	5420	0
347	20240531	150300	96517060	5420	5420	5420	5420	0
348	20240531	150200	96517060	5420	5420	5420	5420	0
349	20240531	150100	96517060	5420	5420	5420	5420	0
350	20240531	150000	96517060	5420	5450	5450	5420	750
351	20240531	145900	92449220	5470	5470	5470	5470	0
352	20240531	145800	92449220	5470	5470	5470	5470	0
353	20240531	145700	92449220	5470	5470	5470	5470	0
354	20240531	145600	92449220	5470	5470	5470	5470	0
355	20240531	145500	92449220	5470	5470	5470	5470	0
356	20240531	145400	92449220	5470	5470	5470	5470	0
357	20240531	145300	92449220	5470	5470	5470	5470	2
358	20240531	145200	92438280	5440	5460	5460	5440	284
359	20240531	145100	90891550	5490	5490	5490	5490	0
360	20240531	145000	90891550	5490	5490	5490	5490	0
361	20240531	144900	90891550	5490	5490	5490	5490	0
362	20240531	144800	90891550	5490	5490	5490	5490	0
363	20240531	144700	90891550	5490	5490	5490	5490	0
364	20240531	144600	90891550	5490	5490	5490	5490	0
365	20240531	144500	90891550	5490	5490	5490	5490	0
366	20240531	144400	90891550	5490	5490	5490	5490	0
367	20240531	144300	90891550	5490	5490	5490	5490	0
368	20240531	144200	90891550	5490	5490	5490	5490	0
369	20240531	144100	90891550	5490	5490	5490	5490	0
370	20240531	144000	90891550	5490	5490	5490	5490	0
371	20240531	143900	90891550	5490	5490	5490	5490	0
372	20240531	143800	90891550	5490	5490	5490	5490	0
373	20240531	143700	90891550	5490	5490	5490	5490	0
374	20240531	143600	90891550	5490	5490	5490	5490	0
375	20240531	143500	90891550	5490	5490	5490	5490	0
376	20240531	143400	90891550	5490	5490	5490	5490	0
377	20240531	143300	90891550	5490	5490	5490	5490	0
378	20240531	143200	90891550	5490	5490	5490	5490	0
379	20240531	143100	90891550	5490	5490	5490	5490	0
380	20240531	143000	90891550	5490	5490	5490	5490	0
381	20240531	142900	90891550	5490	5490	5490	5490	0
382	20240531	142800	90891550	5490	5490	5490	5490	0
383	20240531	142700	90891550	5490	5490	5490	5490	0
384	20240531	142600	90891550	5490	5490	5490	5490	0
385	20240531	142500	90891550	5490	5490	5490	5490	0
386	20240531	142400	90891550	5490	5490	5490	5490	0
387	20240531	142300	90891550	5490	5490	5490	5490	30
388	20240531	142200	90726850	5550	5550	5550	5550	0
389	20240531	142100	90726850	5550	5550	5550	5550	0
390	20240531	142000	90726850	5550	5550	5550	5550	0
391	20240531	141900	90726850	5550	5550	5550	5550	0
392	20240531	141800	90726850	5550	5550	5550	5550	0
393	20240531	141700	90726850	5550	5550	5550	5550	0
394	20240531	141600	90726850	5550	5550	5550	5550	0
395	20240531	141500	90726850	5550	5550	5550	5550	0
396	20240531	141400	90726850	5550	5550	5550	5550	0
397	20240531	141300	90726850	5550	5550	5550	5550	0
398	20240531	141200	90726850	5550	5550	5550	5550	0
399	20240531	141100	90726850	5550	5550	5550	5550	0
400	20240531	141000	90726850	5550	5550	5550	5550	0
401	20240531	140900	90726850	5550	5550	5550	5550	0
402	20240531	140800	90726850	5550	5550	5550	5550	0
403	20240531	140700	90726850	5550	5550	5550	5550	0
404	20240531	140600	90726850	5550	5550	5550	5550	0
405	20240531	140500	90726850	5550	5550	5550	5550	0
406	20240531	140400	90726850	5550	5550	5550	5550	0
407	20240531	140300	90726850	5550	5550	5550	5550	0
408	20240531	140200	90726850	5550	5550	5550	5550	0
409	20240531	140100	90726850	5550	5550	5550	5550	0
410	20240531	140000	90726850	5550	5460	5550	5460	150
411	20240531	135900	89903390	5460	5460	5460	5460	0
412	20240531	135800	89903390	5460	5460	5460	5460	3
413	20240531	135700	89887010	5430	5430	5430	5430	0
414	20240531	135600	89887010	5430	5430	5430	5430	0
415	20240531	135500	89887010	5430	5430	5430	5430	0
416	20240531	135400	89887010	5430	5430	5430	5430	1
417	20240531	135300	89881580	5460	5460	5460	5460	0
418	20240531	135200	89881580	5460	5460	5460	5460	0
419	20240531	135100	89881580	5460	5460	5460	5460	0
420	20240531	135000	89881580	5460	5460	5460	5460	0
421	20240531	134900	89881580	5460	5460	5460	5460	0
422	20240531	134800	89881580	5460	5460	5460	5460	1
423	20240531	134700	89876120	5440	5440	5440	5440	0
424	20240531	134600	89876120	5440	5440	5440	5440	0
425	20240531	134500	89876120	5440	5440	5440	5440	0
426	20240531	134400	89876120	5440	5440	5440	5440	0
427	20240531	134300	89876120	5440	5440	5440	5440	0
428	20240531	134200	89876120	5440	5440	5440	5440	0
429	20240531	134100	89876120	5440	5440	5440	5440	57
430	20240531	134000	89566040	5440	5440	5440	5440	0
431	20240531	133900	89566040	5440	5440	5440	5440	2
432	20240531	133800	89555160	5420	5420	5420	5420	8
433	20240531	133700	89511800	5420	5420	5420	5410	30
434	20240531	133600	89349210	5420	5420	5420	5420	72
435	20240531	133500	88958970	5420	5420	5420	5420	0
436	20240531	133400	88958970	5420	5440	5440	5410	1097
437	20240531	133300	83016260	5470	5470	5470	5470	0
438	20240531	133200	83016260	5470	5470	5470	5470	0
439	20240531	133100	83016260	5470	5470	5470	5470	0
440	20240531	133000	83016260	5470	5470	5470	5470	1
441	20240531	132900	83010790	5470	5470	5470	5470	0
442	20240531	132800	83010790	5470	5470	5470	5470	0
443	20240531	132700	83010790	5470	5470	5470	5470	0
444	20240531	132600	83010790	5470	5470	5470	5470	0
445	20240531	132500	83010790	5470	5470	5470	5470	0
446	20240531	132400	83010790	5470	5470	5470	5470	0
447	20240531	132300	83010790	5470	5470	5470	5470	0
448	20240531	132200	83010790	5470	5470	5470	5470	3
449	20240531	132100	82994380	5470	5470	5470	5470	20
450	20240531	132000	82884980	5440	5440	5440	5440	0
451	20240531	131900	82884980	5440	5440	5440	5440	0
452	20240531	131800	82884980	5440	5440	5440	5440	0
453	20240531	131700	82884980	5440	5440	5440	5440	0
454	20240531	131600	82884980	5440	5440	5440	5440	29
455	20240531	131500	82727220	5440	5440	5440	5440	0
456	20240531	131400	82727220	5440	5440	5440	5440	2
457	20240531	131300	82716340	5470	5470	5470	5470	0
458	20240531	131200	82716340	5470	5440	5470	5440	101
459	20240531	131100	82166110	5390	5390	5390	5390	0
460	20240531	131000	82166110	5390	5430	5430	5390	480
461	20240531	130900	79566950	5480	5480	5480	5480	0
462	20240531	130800	79566950	5480	5480	5480	5480	0
463	20240531	130700	79566950	5480	5480	5480	5480	0
464	20240531	130600	79566950	5480	5480	5480	5480	36
465	20240531	130500	79369670	5420	5420	5420	5420	20
466	20240531	130400	79261270	5400	5480	5480	5400	500
467	20240531	130300	76548810	5480	5480	5480	5480	0
468	20240531	130200	76548810	5480	5480	5480	5480	112
469	20240531	130100	75935050	5570	5570	5570	5570	0
470	20240531	130000	75935050	5570	5530	5570	5530	540
471	20240531	125900	72936640	5540	5460	5540	5460	572
472	20240531	125800	69795380	5420	5420	5420	5420	0
473	20240531	125700	69795380	5420	5420	5420	5420	0
474	20240531	125600	69795380	5420	5430	5430	5400	425
475	20240531	125500	67498170	5430	5430	5430	5430	2
476	20240531	125400	67487310	5430	5430	5430	5430	0
477	20240531	125300	67487310	5430	5430	5430	5430	0
478	20240531	125200	67487310	5430	5430	5430	5430	1
479	20240531	125100	67481880	5440	5440	5440	5440	0
480	20240531	125000	67481880	5440	5440	5440	5440	0
481	20240531	124900	67481880	5440	5440	5440	5440	0
482	20240531	124800	67481880	5440	5440	5440	5410	103
483	20240531	124700	66923610	5440	5440	5440	5440	0
484	20240531	124600	66923610	5440	5440	5440	5440	20
485	20240531	124500	66814810	5420	5460	5460	5420	500
486	20240531	124400	64101740	5460	5460	5460	5460	0
487	20240531	124300	64101740	5460	5460	5460	5460	0
488	20240531	124200	64101740	5460	5460	5460	5460	0
489	20240531	124100	64101740	5460	5460	5460	5460	0
490	20240531	124000	64101740	5460	5460	5460	5460	0
491	20240531	123900	64101740	5460	5460	5460	5460	0
492	20240531	123800	64101740	5460	5460	5460	5460	0
493	20240531	123700	64101740	5460	5460	5460	5460	0
494	20240531	123600	64101740	5460	5460	5460	5460	0
495	20240531	123500	64101740	5460	5460	5460	5460	0
496	20240531	123400	64101740	5460	5460	5460	5460	1
497	20240531	123300	64096280	5430	5430	5430	5430	0
498	20240531	123200	64096280	5430	5430	5430	5430	0
499	20240531	123100	64096280	5430	5430	5430	5430	0
500	20240531	123000	64096280	5430	5430	5430	5430	0
501	20240531	122900	64096280	5430	5450	5450	5430	665
502	20240531	122800	60480240	5510	5510	5510	5510	0
503	20240531	122700	60480240	5510	5510	5510	5510	0
504	20240531	122600	60480240	5510	5510	5510	5510	0
505	20240531	122500	60480240	5510	5510	5510	5510	0
506	20240531	122400	60480240	5510	5510	5510	5510	0
507	20240531	122300	60480240	5510	5510	5510	5510	0
508	20240531	122200	60480240	5510	5510	5510	5510	15
509	20240531	122100	60397590	5510	5510	5510	5510	0
510	20240531	122000	60397590	5510	5510	5510	5510	1
511	20240531	121900	60392080	5550	5550	5550	5550	0
512	20240531	121800	60392080	5550	5550	5550	5550	0
513	20240531	121700	60392080	5550	5550	5550	5550	11
514	20240531	121600	60331030	5450	5510	5510	5450	345
515	20240531	121500	58435880	5550	5550	5550	5550	0
516	20240531	121400	58435880	5550	5550	5550	5550	0
517	20240531	121300	58435880	5550	5550	5550	5550	10
518	20240531	121200	58380380	5500	5500	5500	5500	0
519	20240531	121100	58380380	5500	5500	5500	5500	0
520	20240531	121000	58380380	5500	5500	5500	5500	0
521	20240531	120900	58380380	5500	5500	5500	5500	0
522	20240531	120800	58380380	5500	5500	5500	5500	0
523	20240531	120700	58380380	5500	5540	5540	5500	905
524	20240531	120600	53393710	5550	5550	5550	5550	0
525	20240531	120500	53393710	5550	5550	5550	5550	0
526	20240531	120400	53393710	5550	5550	5550	5550	0
527	20240531	120300	53393710	5550	5550	5550	5550	0
528	20240531	120200	53393710	5550	5550	5550	5550	0
529	20240531	120100	53393710	5550	5550	5550	5550	0
530	20240531	120000	53393710	5550	5550	5550	5550	0
531	20240531	115900	53393710	5550	5550	5550	5550	0
532	20240531	115800	53393710	5550	5550	5550	5550	0
533	20240531	115700	53393710	5550	5550	5550	5550	0
534	20240531	115600	53393710	5550	5550	5550	5550	0
535	20240531	115500	53393710	5550	5550	5550	5550	0
536	20240531	115400	53393710	5550	5550	5550	5550	0
537	20240531	115300	53393710	5550	5550	5550	5550	0
538	20240531	115200	53393710	5550	5550	5550	5550	0
539	20240531	115100	53393710	5550	5550	5550	5550	0
540	20240531	115000	53393710	5550	5550	5550	5550	0
541	20240531	114900	53393710	5550	5550	5550	5550	0
542	20240531	114800	53393710	5550	5550	5550	5550	0
543	20240531	114700	53393710	5550	5550	5550	5550	0
544	20240531	114600	53393710	5550	5550	5550	5550	0
545	20240531	114500	53393710	5550	5550	5550	5550	0
546	20240531	114400	53393710	5550	5550	5550	5550	0
547	20240531	114300	53393710	5550	5550	5550	5550	0
548	20240531	114200	53393710	5550	5550	5550	5550	0
549	20240531	114100	53393710	5550	5560	5560	5550	189
550	20240531	114000	52343920	5580	5580	5580	5580	0
551	20240531	113900	52343920	5580	5580	5580	5580	12
552	20240531	113800	52276960	5580	5580	5580	5580	0
553	20240531	113700	52276960	5580	5580	5580	5580	0
554	20240531	113600	52276960	5580	5580	5580	5580	0
555	20240531	113500	52276960	5580	5580	5580	5580	0
556	20240531	113400	52276960	5580	5580	5580	5580	0
557	20240531	113300	52276960	5580	5580	5580	5580	0
558	20240531	113200	52276960	5580	5580	5580	5580	0
559	20240531	113100	52276960	5580	5580	5580	5580	0
560	20240531	113000	52276960	5580	5580	5580	5580	0
561	20240531	112900	52276960	5580	5580	5580	5580	0
562	20240531	112800	52276960	5580	5580	5580	5580	0
563	20240531	112700	52276960	5580	5580	5580	5580	0
564	20240531	112600	52276960	5580	5580	5580	5580	0
565	20240531	112500	52276960	5580	5580	5580	5580	0
566	20240531	112400	52276960	5580	5580	5580	5580	0
567	20240531	112300	52276960	5580	5580	5580	5580	0
568	20240531	112200	52276960	5580	5580	5580	5580	0
569	20240531	112100	52276960	5580	5580	5580	5580	0
570	20240531	112000	52276960	5580	5580	5600	5580	89
571	20240531	111900	51778660	5600	5590	5600	5580	11
572	20240531	111800	51717250	5580	5580	5580	5580	0
573	20240531	111700	51717250	5580	5580	5580	5580	0
574	20240531	111600	51717250	5580	5580	5580	5580	23
575	20240531	111500	51588910	5580	5600	5600	5580	2
576	20240531	111400	51577730	5600	5610	5610	5600	59
577	20240531	111300	51247240	5610	5610	5610	5610	0
578	20240531	111200	51247240	5610	5610	5610	5610	0
579	20240531	111100	51247240	5610	5610	5610	5610	0
580	20240531	111000	51247240	5610	5610	5610	5610	1
581	20240531	110900	51241630	5600	5600	5600	5600	0
582	20240531	110800	51241630	5600	5600	5600	5600	0
583	20240531	110700	51241630	5600	5600	5600	5600	0
584	20240531	110600	51241630	5600	5600	5600	5600	0
585	20240531	110500	51241630	5600	5600	5600	5600	327
586	20240531	110400	49410430	5600	5600	5600	5590	20
587	20240531	110300	49298510	5600	5600	5600	5600	10
588	20240531	110200	49242510	5600	5640	5650	5600	12
589	20240531	110100	49175220	5620	5720	5720	5620	68
590	20240531	110000	48788260	5710	5660	5710	5610	515
591	20240531	105900	45850430	5670	5670	5670	5670	0
592	20240531	105800	45850430	5670	5670	5670	5670	2
593	20240531	105700	45839090	5690	5690	5690	5690	0
594	20240531	105600	45839090	5690	5660	5690	5610	517
595	20240531	105500	42921650	5690	5690	5690	5690	3
596	20240531	105400	42904580	5620	5650	5650	5610	315
597	20240531	105300	41132500	5720	5720	5720	5720	0
598	20240531	105200	41132500	5720	5720	5720	5720	74
599	20240531	105100	40709220	5730	5650	5730	5650	166
600	20240531	105000	39759240	5740	5740	5740	5740	0
601	20240531	104900	39759240	5740	5740	5740	5740	0
602	20240531	104800	39759240	5740	5740	5740	5740	139
603	20240531	104700	38961380	5750	5600	5750	5570	2386
604	20240531	104600	25442590	5600	5600	5600	5600	0
605	20240531	104500	25442590	5600	5600	5600	5600	5
606	20240531	104400	25414590	5600	5600	5600	5600	0
607	20240531	104300	25414590	5600	5600	5600	5600	0
608	20240531	104200	25414590	5600	5600	5600	5600	0
609	20240531	104100	25414590	5600	5600	5600	5600	0
610	20240531	104000	25414590	5600	5600	5600	5600	0
611	20240531	103900	25414590	5600	5600	5600	5600	0
612	20240531	103800	25414590	5600	5600	5600	5600	0
613	20240531	103700	25414590	5600	5600	5600	5600	0
614	20240531	103600	25414590	5600	5600	5600	5600	0
615	20240531	103500	25414590	5600	5600	5600	5600	0
616	20240531	103400	25414590	5600	5600	5600	5600	0
617	20240531	103300	25414590	5600	5600	5600	5600	0
618	20240531	103200	25414590	5600	5590	5600	5590	115
619	20240531	103100	24770990	5550	5550	5550	5550	0
620	20240531	103000	24770990	5550	5550	5550	5550	0
621	20240531	102900	24770990	5550	5550	5550	5550	100
622	20240531	102800	24215990	5610	5610	5610	5610	0
623	20240531	102700	24215990	5610	5610	5610	5610	0
624	20240531	102600	24215990	5610	5610	5610	5610	0
625	20240531	102500	24215990	5610	5610	5610	5610	0
626	20240531	102400	24215990	5610	5610	5610	5610	0
627	20240531	102300	24215990	5610	5610	5610	5610	0
628	20240531	102200	24215990	5610	5600	5610	5600	385
629	20240531	102100	22056250	5450	5560	5560	5450	71
630	20240531	102000	21667320	5610	5560	5610	5560	5
631	20240531	101900	21639470	5610	5610	5610	5610	0
632	20240531	101800	21639470	5610	5610	5610	5610	0
633	20240531	101700	21639470	5610	5610	5610	5610	0
634	20240531	101600	21639470	5610	5590	5610	5590	301
635	20240531	101500	19954960	5560	5590	5590	5560	169
636	20240531	101400	19015290	5590	5590	5590	5590	0
637	20240531	101300	19015290	5590	5590	5590	5590	40
638	20240531	101200	18791690	5590	5590	5590	5590	100
639	20240531	101100	18232690	5590	5590	5590	5590	0
640	20240531	101000	18232690	5590	5580	5590	5580	160
641	20240531	100900	17339290	5580	5590	5590	5560	455
642	20240531	100800	14800840	5570	5510	5570	5510	526
643	20240531	100700	11891040	5510	5510	5510	5510	16
644	20240531	100600	11802880	5510	5510	5510	5510	18
645	20240531	100500	11703700	5510	5490	5510	5490	300
646	20240531	100400	10052090	5490	5470	5490	5470	400
647	20240531	100300	7859610	5470	5470	5470	5470	0
648	20240531	100200	7859610	5470	5470	5470	5470	78
649	20240531	100100	7432950	5470	5460	5470	5460	76
650	20240531	100000	7017800	5460	5460	5460	5460	0
651	20240531	095900	7017800	5460	5460	5460	5460	0
652	20240531	095800	7017800	5460	5460	5460	5460	0
653	20240531	095700	7017800	5460	5400	5460	5400	106
654	20240531	095600	6439280	5470	5470	5470	5470	0
655	20240531	095500	6439280	5470	5470	5470	5470	0
656	20240531	095400	6439280	5470	5470	5470	5470	2
657	20240531	095300	6428340	5480	5480	5480	5480	8
658	20240531	095200	6384500	5540	5540	5540	5540	0
659	20240531	095100	6384500	5540	5540	5540	5540	0
660	20240531	095000	6384500	5540	5540	5540	5540	0
661	20240531	094900	6384500	5540	5540	5540	5540	0
662	20240531	094800	6384500	5540	5540	5540	5540	0
663	20240531	094700	6384500	5540	5540	5540	5540	0
664	20240531	094600	6384500	5540	5540	5540	5540	0
665	20240531	094500	6384500	5540	5540	5540	5540	0
666	20240531	094400	6384500	5540	5540	5540	5540	0
667	20240531	094300	6384500	5540	5540	5540	5540	0
668	20240531	094200	6384500	5540	5470	5540	5400	302
669	20240531	094100	4748850	5550	5550	5550	5550	0
670	20240531	094000	4748850	5550	5550	5550	5550	0
671	20240531	093900	4748850	5550	5550	5550	5550	5
672	20240531	093800	4721100	5550	5540	5550	5540	300
673	20240531	093700	3056300	5550	5550	5550	5550	0
674	20240531	093600	3056300	5550	5550	5550	5550	0
675	20240531	093500	3056300	5550	5550	5550	5550	0
676	20240531	093400	3056300	5550	5550	5550	5550	0
677	20240531	093300	3056300	5550	5550	5550	5550	0
678	20240531	093200	3056300	5550	5550	5550	5550	0
679	20240531	093100	3056300	5550	5550	5550	5550	0
680	20240531	093000	3056300	5550	5550	5550	5550	0
681	20240531	092900	3056300	5550	5550	5550	5550	0
682	20240531	092800	3056300	5550	5550	5550	5550	0
683	20240531	092700	3056300	5550	5550	5550	5550	0
684	20240531	092600	3056300	5550	5550	5550	5550	0
685	20240531	092500	3056300	5550	5550	5550	5550	7
686	20240531	092400	3017450	5540	5540	5540	5540	0
687	20240531	092300	3017450	5540	5520	5540	5520	500
688	20240531	092200	248010	5550	5550	5550	5550	0
689	20240531	092100	248010	5550	5550	5550	5550	0
690	20240531	092000	248010	5550	5550	5550	5550	0
691	20240531	091900	248010	5550	5550	5550	5550	0
692	20240531	091800	248010	5550	5550	5550	5550	0
693	20240531	091700	248010	5550	5550	5550	5550	0
694	20240531	091600	248010	5550	5550	5550	5550	0
695	20240531	091500	248010	5550	5550	5550	5550	0
696	20240531	091400	248010	5550	5550	5550	5550	0
697	20240531	091300	248010	5550	5550	5550	5550	0
698	20240531	091200	248010	5550	5550	5550	5550	0
699	20240531	091100	248010	5550	5550	5550	5550	0
700	20240531	091000	248010	5550	5550	5550	5550	0
701	20240531	090900	248010	5550	5550	5550	5550	0
702	20240531	090800	248010	5550	5550	5550	5550	0
703	20240531	090700	248010	5550	5550	5550	5550	0
704	20240531	090600	248010	5550	5550	5550	5550	0
705	20240531	090500	248010	5550	5550	5550	5550	1
706	20240531	090400	242460	5580	5580	5580	5580	0
707	20240531	090300	242460	5580	5580	5580	5580	1
708	20240531	090200	236880	5410	5410	5410	5410	0
709	20240531	090100	236880	5410	5400	5410	5400	5
710	20240531	090000	209840	5400	5380	5400	5380	39