KissMeData/241770/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	205300	175492920	9660	9660	9660	9660	534
3	20240531	205200	175492920	9660	9660	9660	9660	0
4	20240531	205100	175492920	9660	9660	9660	9660	0
5	20240531	205000	175492920	9660	9660	9660	9660	0
6	20240531	204900	175492920	9660	9660	9660	9660	0
7	20240531	204800	175492920	9660	9660	9660	9660	0
8	20240531	204700	175492920	9660	9660	9660	9660	0
9	20240531	204600	175492920	9660	9660	9660	9660	0
10	20240531	204500	175492920	9660	9660	9660	9660	0
11	20240531	204400	175492920	9660	9660	9660	9660	0
12	20240531	204300	175492920	9660	9660	9660	9660	0
13	20240531	204200	175492920	9660	9660	9660	9660	0
14	20240531	204100	175492920	9660	9660	9660	9660	0
15	20240531	204000	175492920	9660	9660	9660	9660	0
16	20240531	203900	175492920	9660	9660	9660	9660	0
17	20240531	203800	175492920	9660	9660	9660	9660	0
18	20240531	203700	175492920	9660	9660	9660	9660	0
19	20240531	203600	175492920	9660	9660	9660	9660	0
20	20240531	203500	175492920	9660	9660	9660	9660	0
21	20240531	203400	175492920	9660	9660	9660	9660	0
22	20240531	203300	175492920	9660	9660	9660	9660	0
23	20240531	203200	175492920	9660	9660	9660	9660	0
24	20240531	203100	175492920	9660	9660	9660	9660	0
25	20240531	203000	175492920	9660	9660	9660	9660	0
26	20240531	202900	175492920	9660	9660	9660	9660	0
27	20240531	202800	175492920	9660	9660	9660	9660	0
28	20240531	202700	175492920	9660	9660	9660	9660	0
29	20240531	202600	175492920	9660	9660	9660	9660	0
30	20240531	202500	175492920	9660	9660	9660	9660	0
31	20240531	202400	175492920	9660	9660	9660	9660	0
32	20240531	202300	175492920	9660	9660	9660	9660	534
33	20240531	202200	175492920	9660	9660	9660	9660	0
34	20240531	202100	175492920	9660	9660	9660	9660	0
35	20240531	202000	175492920	9660	9660	9660	9660	0
36	20240531	201900	175492920	9660	9660	9660	9660	0
37	20240531	201800	175492920	9660	9660	9660	9660	0
38	20240531	201700	175492920	9660	9660	9660	9660	0
39	20240531	201600	175492920	9660	9660	9660	9660	0
40	20240531	201500	175492920	9660	9660	9660	9660	0
41	20240531	201400	175492920	9660	9660	9660	9660	0
42	20240531	201300	175492920	9660	9660	9660	9660	0
43	20240531	201200	175492920	9660	9660	9660	9660	0
44	20240531	201100	175492920	9660	9660	9660	9660	0
45	20240531	201000	175492920	9660	9660	9660	9660	0
46	20240531	200900	175492920	9660	9660	9660	9660	0
47	20240531	200800	175492920	9660	9660	9660	9660	0
48	20240531	200700	175492920	9660	9660	9660	9660	0
49	20240531	200600	175492920	9660	9660	9660	9660	0
50	20240531	200500	175492920	9660	9660	9660	9660	0
51	20240531	200400	175492920	9660	9660	9660	9660	0
52	20240531	200300	175492920	9660	9660	9660	9660	0
53	20240531	200200	175492920	9660	9660	9660	9660	0
54	20240531	200100	175492920	9660	9660	9660	9660	0
55	20240531	200000	175492920	9660	9660	9660	9660	0
56	20240531	195900	175492920	9660	9660	9660	9660	0
57	20240531	195800	175492920	9660	9660	9660	9660	0
58	20240531	195700	175492920	9660	9660	9660	9660	0
59	20240531	195600	175492920	9660	9660	9660	9660	0
60	20240531	195500	175492920	9660	9660	9660	9660	0
61	20240531	195400	175492920	9660	9660	9660	9660	0
62	20240531	195300	175492920	9660	9660	9660	9660	534
63	20240531	195200	175492920	9660	9660	9660	9660	0
64	20240531	195100	175492920	9660	9660	9660	9660	0
65	20240531	195000	175492920	9660	9660	9660	9660	0
66	20240531	194900	175492920	9660	9660	9660	9660	0
67	20240531	194800	175492920	9660	9660	9660	9660	0
68	20240531	194700	175492920	9660	9660	9660	9660	0
69	20240531	194600	175492920	9660	9660	9660	9660	0
70	20240531	194500	175492920	9660	9660	9660	9660	0
71	20240531	194400	175492920	9660	9660	9660	9660	0
72	20240531	194300	175492920	9660	9660	9660	9660	0
73	20240531	194200	175492920	9660	9660	9660	9660	0
74	20240531	194100	175492920	9660	9660	9660	9660	0
75	20240531	194000	175492920	9660	9660	9660	9660	0
76	20240531	193900	175492920	9660	9660	9660	9660	0
77	20240531	193800	175492920	9660	9660	9660	9660	0
78	20240531	193700	175492920	9660	9660	9660	9660	0
79	20240531	193600	175492920	9660	9660	9660	9660	0
80	20240531	193500	175492920	9660	9660	9660	9660	0
81	20240531	193400	175492920	9660	9660	9660	9660	0
82	20240531	193300	175492920	9660	9660	9660	9660	0
83	20240531	193200	175492920	9660	9660	9660	9660	0
84	20240531	193100	175492920	9660	9660	9660	9660	0
85	20240531	193000	175492920	9660	9660	9660	9660	0
86	20240531	192900	175492920	9660	9660	9660	9660	0
87	20240531	192800	175492920	9660	9660	9660	9660	0
88	20240531	192700	175492920	9660	9660	9660	9660	0
89	20240531	192600	175492920	9660	9660	9660	9660	0
90	20240531	192500	175492920	9660	9660	9660	9660	0
91	20240531	192400	175492920	9660	9660	9660	9660	0
92	20240531	192300	175492920	9660	9660	9660	9660	534
93	20240531	192200	175492920	9660	9660	9660	9660	0
94	20240531	192100	175492920	9660	9660	9660	9660	0
95	20240531	192000	175492920	9660	9660	9660	9660	0
96	20240531	191900	175492920	9660	9660	9660	9660	0
97	20240531	191800	175492920	9660	9660	9660	9660	0
98	20240531	191700	175492920	9660	9660	9660	9660	0
99	20240531	191600	175492920	9660	9660	9660	9660	0
100	20240531	191500	175492920	9660	9660	9660	9660	0
101	20240531	191400	175492920	9660	9660	9660	9660	0
102	20240531	191300	175492920	9660	9660	9660	9660	0
103	20240531	191200	175492920	9660	9660	9660	9660	0
104	20240531	191100	175492920	9660	9660	9660	9660	0
105	20240531	191000	175492920	9660	9660	9660	9660	0
106	20240531	190900	175492920	9660	9660	9660	9660	0
107	20240531	190800	175492920	9660	9660	9660	9660	0
108	20240531	190700	175492920	9660	9660	9660	9660	0
109	20240531	190600	175492920	9660	9660	9660	9660	0
110	20240531	190500	175492920	9660	9660	9660	9660	0
111	20240531	190400	175492920	9660	9660	9660	9660	0
112	20240531	190300	175492920	9660	9660	9660	9660	0
113	20240531	190200	175492920	9660	9660	9660	9660	0
114	20240531	190100	175492920	9660	9660	9660	9660	0
115	20240531	190000	175492920	9660	9660	9660	9660	0
116	20240531	185900	175492920	9660	9660	9660	9660	0
117	20240531	185800	175492920	9660	9660	9660	9660	0
118	20240531	185700	175492920	9660	9660	9660	9660	0
119	20240531	185600	175492920	9660	9660	9660	9660	0
120	20240531	185500	175492920	9660	9660	9660	9660	0
121	20240531	185400	175492920	9660	9660	9660	9660	0
122	20240531	185300	175492920	9660	9660	9660	9660	534
123	20240531	185200	175492920	9660	9660	9660	9660	0
124	20240531	185100	175492920	9660	9660	9660	9660	0
125	20240531	185000	175492920	9660	9660	9660	9660	0
126	20240531	184900	175492920	9660	9660	9660	9660	0
127	20240531	184800	175492920	9660	9660	9660	9660	0
128	20240531	184700	175492920	9660	9660	9660	9660	0
129	20240531	184600	175492920	9660	9660	9660	9660	0
130	20240531	184500	175492920	9660	9660	9660	9660	0
131	20240531	184400	175492920	9660	9660	9660	9660	0
132	20240531	184300	175492920	9660	9660	9660	9660	0
133	20240531	184200	175492920	9660	9660	9660	9660	0
134	20240531	184100	175492920	9660	9660	9660	9660	0
135	20240531	184000	175492920	9660	9660	9660	9660	0
136	20240531	183900	175492920	9660	9660	9660	9660	0
137	20240531	183800	175492920	9660	9660	9660	9660	0
138	20240531	183700	175492920	9660	9660	9660	9660	0
139	20240531	183600	175492920	9660	9660	9660	9660	0
140	20240531	183500	175492920	9660	9660	9660	9660	0
141	20240531	183400	175492920	9660	9660	9660	9660	0
142	20240531	183300	175492920	9660	9660	9660	9660	0
143	20240531	183200	175492920	9660	9660	9660	9660	0
144	20240531	183100	175492920	9660	9660	9660	9660	0
145	20240531	183000	175492920	9660	9660	9660	9660	0
146	20240531	182900	175492920	9660	9660	9660	9660	0
147	20240531	182800	175492920	9660	9660	9660	9660	0
148	20240531	182700	175492920	9660	9660	9660	9660	0
149	20240531	182600	175492920	9660	9660	9660	9660	0
150	20240531	182500	175492920	9660	9660	9660	9660	0
151	20240531	182400	175492920	9660	9660	9660	9660	0
152	20240531	182300	175492920	9660	9660	9660	9660	534
153	20240531	182200	175492920	9660	9660	9660	9660	0
154	20240531	182100	175492920	9660	9660	9660	9660	0
155	20240531	182000	175492920	9660	9660	9660	9660	0
156	20240531	181900	175492920	9660	9660	9660	9660	0
157	20240531	181800	175492920	9660	9660	9660	9660	0
158	20240531	181700	175492920	9660	9660	9660	9660	0
159	20240531	181600	175492920	9660	9660	9660	9660	0
160	20240531	181500	175492920	9660	9660	9660	9660	0
161	20240531	181400	175492920	9660	9660	9660	9660	0
162	20240531	181300	175492920	9660	9660	9660	9660	0
163	20240531	181200	175492920	9660	9660	9660	9660	0
164	20240531	181100	175492920	9660	9660	9660	9660	0
165	20240531	181000	175492920	9660	9660	9660	9660	0
166	20240531	180900	175492920	9660	9660	9660	9660	0
167	20240531	180800	175492920	9660	9660	9660	9660	0
168	20240531	180700	175492920	9660	9660	9660	9660	0
169	20240531	180600	175492920	9660	9660	9660	9660	0
170	20240531	180500	175492920	9660	9660	9660	9660	0
171	20240531	180400	175492920	9660	9660	9660	9660	0
172	20240531	180300	175492920	9660	9660	9660	9660	0
173	20240531	180200	175492920	9660	9660	9660	9660	0
174	20240531	180100	175492920	9660	9660	9660	9660	0
175	20240531	180000	175492920	9660	9660	9660	9660	0
176	20240531	175900	175492920	9660	9660	9660	9660	0
177	20240531	175800	175492920	9660	9660	9660	9660	0
178	20240531	175700	175492920	9660	9660	9660	9660	0
179	20240531	175600	175492920	9660	9660	9660	9660	0
180	20240531	175500	175492920	9660	9660	9660	9660	0
181	20240531	175400	175492920	9660	9660	9660	9660	0
182	20240531	175300	175492920	9660	9660	9660	9660	534
183	20240531	175200	175492920	9660	9660	9660	9660	0
184	20240531	175100	175492920	9660	9660	9660	9660	0
185	20240531	175000	175492920	9660	9660	9660	9660	0
186	20240531	174900	175492920	9660	9660	9660	9660	0
187	20240531	174800	175492920	9660	9660	9660	9660	0
188	20240531	174700	175492920	9660	9660	9660	9660	0
189	20240531	174600	175492920	9660	9660	9660	9660	0
190	20240531	174500	175492920	9660	9660	9660	9660	0
191	20240531	174400	175492920	9660	9660	9660	9660	0
192	20240531	174300	175492920	9660	9660	9660	9660	0
193	20240531	174200	175492920	9660	9660	9660	9660	0
194	20240531	174100	175492920	9660	9660	9660	9660	0
195	20240531	174000	175492920	9660	9660	9660	9660	0
196	20240531	173900	175492920	9660	9660	9660	9660	0
197	20240531	173800	175492920	9660	9660	9660	9660	0
198	20240531	173700	175492920	9660	9660	9660	9660	0
199	20240531	173600	175492920	9660	9660	9660	9660	0
200	20240531	173500	175492920	9660	9660	9660	9660	0
201	20240531	173400	175492920	9660	9660	9660	9660	0
202	20240531	173300	175492920	9660	9660	9660	9660	0
203	20240531	173200	175492920	9660	9660	9660	9660	0
204	20240531	173100	175492920	9660	9660	9660	9660	0
205	20240531	173000	175492920	9660	9660	9660	9660	0
206	20240531	172900	175492920	9660	9660	9660	9660	0
207	20240531	172800	175492920	9660	9660	9660	9660	0
208	20240531	172700	175492920	9660	9660	9660	9660	0
209	20240531	172600	175492920	9660	9660	9660	9660	0
210	20240531	172500	175492920	9660	9660	9660	9660	0
211	20240531	172400	175492920	9660	9660	9660	9660	0
212	20240531	172300	175492920	9660	9660	9660	9660	534
213	20240531	172200	175492920	9660	9660	9660	9660	0
214	20240531	172100	175492920	9660	9660	9660	9660	0
215	20240531	172000	175492920	9660	9660	9660	9660	0
216	20240531	171900	175492920	9660	9660	9660	9660	0
217	20240531	171800	175492920	9660	9660	9660	9660	0
218	20240531	171700	175492920	9660	9660	9660	9660	0
219	20240531	171600	175492920	9660	9660	9660	9660	0
220	20240531	171500	175492920	9660	9660	9660	9660	0
221	20240531	171400	175492920	9660	9660	9660	9660	0
222	20240531	171300	175492920	9660	9660	9660	9660	0
223	20240531	171200	175492920	9660	9660	9660	9660	0
224	20240531	171100	175492920	9660	9660	9660	9660	0
225	20240531	171000	175492920	9660	9660	9660	9660	0
226	20240531	170900	175492920	9660	9660	9660	9660	0
227	20240531	170800	175492920	9660	9660	9660	9660	0
228	20240531	170700	175492920	9660	9660	9660	9660	0
229	20240531	170600	175492920	9660	9660	9660	9660	0
230	20240531	170500	175492920	9660	9660	9660	9660	0
231	20240531	170400	175492920	9660	9660	9660	9660	0
232	20240531	170300	175492920	9660	9660	9660	9660	0
233	20240531	170200	175492920	9660	9660	9660	9660	0
234	20240531	170100	175492920	9660	9660	9660	9660	0
235	20240531	170000	175492920	9660	9660	9660	9660	0
236	20240531	165900	175492920	9660	9660	9660	9660	0
237	20240531	165800	175492920	9660	9660	9660	9660	0
238	20240531	165700	175492920	9660	9660	9660	9660	0
239	20240531	165600	175492920	9660	9660	9660	9660	0
240	20240531	165500	175492920	9660	9660	9660	9660	0
241	20240531	165400	175492920	9660	9660	9660	9660	0
242	20240531	165300	175492920	9660	9660	9660	9660	534
243	20240531	165200	175492920	9660	9660	9660	9660	0
244	20240531	165100	175492920	9660	9660	9660	9660	0
245	20240531	165000	175492920	9660	9660	9660	9660	0
246	20240531	164900	175492920	9660	9660	9660	9660	0
247	20240531	164800	175492920	9660	9660	9660	9660	0
248	20240531	164700	175492920	9660	9660	9660	9660	0
249	20240531	164600	175492920	9660	9660	9660	9660	0
250	20240531	164500	175492920	9660	9660	9660	9660	0
251	20240531	164400	175492920	9660	9660	9660	9660	0
252	20240531	164300	175492920	9660	9660	9660	9660	0
253	20240531	164200	175492920	9660	9660	9660	9660	0
254	20240531	164100	175492920	9660	9660	9660	9660	0
255	20240531	164000	175492920	9660	9660	9660	9660	0
256	20240531	163900	175492920	9660	9660	9660	9660	0
257	20240531	163800	175492920	9660	9660	9660	9660	0
258	20240531	163700	175492920	9660	9660	9660	9660	0
259	20240531	163600	175492920	9660	9660	9660	9660	0
260	20240531	163500	175492920	9660	9660	9660	9660	0
261	20240531	163400	175492920	9660	9660	9660	9660	0
262	20240531	163300	175492920	9660	9660	9660	9660	0
263	20240531	163200	175492920	9660	9660	9660	9660	0
264	20240531	163100	175492920	9660	9660	9660	9660	0
265	20240531	163000	175492920	9660	9660	9660	9660	0
266	20240531	162900	175492920	9660	9660	9660	9660	0
267	20240531	162800	175492920	9660	9660	9660	9660	0
268	20240531	162700	175492920	9660	9660	9660	9660	0
269	20240531	162600	175492920	9660	9660	9660	9660	0
270	20240531	162500	175492920	9660	9660	9660	9660	0
271	20240531	162400	175492920	9660	9660	9660	9660	0
272	20240531	162300	175492920	9660	9660	9660	9660	534
273	20240531	162200	175492920	9660	9660	9660	9660	0
274	20240531	162100	175492920	9660	9660	9660	9660	0
275	20240531	162000	175492920	9660	9660	9660	9660	0
276	20240531	161900	175492920	9660	9660	9660	9660	0
277	20240531	161800	175492920	9660	9660	9660	9660	0
278	20240531	161700	175492920	9660	9660	9660	9660	0
279	20240531	161600	175492920	9660	9660	9660	9660	0
280	20240531	161500	175492920	9660	9660	9660	9660	0
281	20240531	161400	175492920	9660	9660	9660	9660	0
282	20240531	161300	175492920	9660	9660	9660	9660	0
283	20240531	161200	175492920	9660	9660	9660	9660	0
284	20240531	161100	175492920	9660	9660	9660	9660	0
285	20240531	161000	175492920	9660	9660	9660	9660	0
286	20240531	160900	175492920	9660	9660	9660	9660	0
287	20240531	160800	175492920	9660	9660	9660	9660	0
288	20240531	160700	175492920	9660	9660	9660	9660	0
289	20240531	160600	175492920	9660	9660	9660	9660	0
290	20240531	160500	175492920	9660	9660	9660	9660	0
291	20240531	160400	175492920	9660	9660	9660	9660	0
292	20240531	160300	175492920	9660	9660	9660	9660	0
293	20240531	160200	175492920	9660	9660	9660	9660	0
294	20240531	160100	175492920	9660	9660	9660	9660	0
295	20240531	160000	175492920	9660	9660	9660	9660	0
296	20240531	155900	175492920	9660	9660	9660	9660	0
297	20240531	155800	175492920	9660	9660	9660	9660	0
298	20240531	155700	175492920	9660	9660	9660	9660	0
299	20240531	155600	175492920	9660	9660	9660	9660	0
300	20240531	155500	175492920	9660	9660	9660	9660	0
301	20240531	155400	175492920	9660	9660	9660	9660	0
302	20240531	155300	175492920	9660	9660	9660	9660	534
303	20240531	155200	175492920	9660	9660	9660	9660	0
304	20240531	155100	175492920	9660	9660	9660	9660	0
305	20240531	155000	175492920	9660	9660	9660	9660	0
306	20240531	154900	175492920	9660	9660	9660	9660	0
307	20240531	154800	175492920	9660	9660	9660	9660	0
308	20240531	154700	175492920	9660	9660	9660	9660	0
309	20240531	154600	175492920	9660	9660	9660	9660	0
310	20240531	154500	175492920	9660	9660	9660	9660	0
311	20240531	154400	175492920	9660	9660	9660	9660	0
312	20240531	154300	175492920	9660	9660	9660	9660	0
313	20240531	154200	175492920	9660	9660	9660	9660	0
314	20240531	154100	175492920	9660	9660	9660	9660	0
315	20240531	154000	175492920	9660	9660	9660	9660	0
316	20240531	153900	175492920	9660	9660	9660	9660	0
317	20240531	153800	175492920	9660	9660	9660	9660	0
318	20240531	153700	175492920	9660	9660	9660	9660	0
319	20240531	153600	175492920	9660	9660	9660	9660	0
320	20240531	153500	175492920	9660	9660	9660	9660	0
321	20240531	153400	175492920	9660	9660	9660	9660	0
322	20240531	153300	175492920	9660	9660	9660	9660	0
323	20240531	153200	175492920	9660	9660	9660	9660	0
324	20240531	153100	175492920	9660	9660	9660	9660	0
325	20240531	153000	175492920	9660	9660	9660	9660	534
326	20240531	152900	170334480	9760	9760	9760	9760	0
327	20240531	152800	170334480	9760	9760	9760	9760	0
328	20240531	152700	170334480	9760	9760	9760	9760	0
329	20240531	152600	170334480	9760	9760	9760	9760	0
330	20240531	152500	170334480	9760	9760	9760	9760	0
331	20240531	152400	170334480	9760	9760	9760	9760	0
332	20240531	152300	170334480	9760	9760	9760	9760	0
333	20240531	152200	170334480	9760	9760	9760	9760	0
334	20240531	152100	170334480	9760	9760	9760	9760	0
335	20240531	152000	170334480	9760	9760	9760	9760	0
336	20240531	151900	170334480	9760	9760	9760	9760	1
337	20240531	151800	170324720	9670	9670	9670	9670	0
338	20240531	151700	170324720	9670	9670	9670	9670	0
339	20240531	151600	170324720	9670	9670	9670	9670	0
340	20240531	151500	170324720	9670	9670	9670	9670	2
341	20240531	151400	170305380	9670	9670	9670	9670	50
342	20240531	151300	169821880	9760	9760	9760	9760	0
343	20240531	151200	169821880	9760	9760	9760	9760	5
344	20240531	151100	169773080	9760	9760	9760	9760	0
345	20240531	151000	169773080	9760	9760	9760	9760	1
346	20240531	150900	169763320	9760	9760	9760	9760	0
347	20240531	150800	169763320	9760	9700	9760	9700	50
348	20240531	150700	169278260	9760	9680	9760	9680	6
349	20240531	150600	169220100	9680	9690	9690	9680	830
350	20240531	150500	161182880	9690	9690	9690	9690	0
351	20240531	150400	161182880	9690	9690	9690	9690	0
352	20240531	150300	161182880	9690	9690	9690	9690	0
353	20240531	150200	161182880	9690	9690	9690	9690	0
354	20240531	150100	161182880	9690	9690	9690	9690	0
355	20240531	150000	161182880	9690	9690	9690	9680	642
356	20240531	145900	154965900	9680	9680	9680	9680	136
357	20240531	145800	153649420	9760	9760	9760	9760	0
358	20240531	145700	153649420	9760	9760	9760	9760	0
359	20240531	145600	153649420	9760	9680	9760	9680	112
360	20240531	145500	152565180	9680	9680	9680	9680	55
361	20240531	145400	152032780	9690	9690	9690	9690	100
362	20240531	145300	151063780	9690	9700	9700	9690	25
363	20240531	145200	150821480	9710	9710	9710	9710	14
364	20240531	145100	150685540	9760	9760	9760	9760	0
365	20240531	145000	150685540	9760	9760	9760	9760	0
366	20240531	144900	150685540	9760	9760	9760	9760	0
367	20240531	144800	150685540	9760	9760	9760	9760	0
368	20240531	144700	150685540	9760	9760	9760	9760	0
369	20240531	144600	150685540	9760	9760	9760	9760	0
370	20240531	144500	150685540	9760	9760	9760	9760	0
371	20240531	144400	150685540	9760	9760	9760	9760	0
372	20240531	144300	150685540	9760	9760	9760	9760	0
373	20240531	144200	150685540	9760	9760	9760	9760	10
374	20240531	144100	150587940	9760	9760	9760	9760	0
375	20240531	144000	150587940	9760	9760	9760	9760	0
376	20240531	143900	150587940	9760	9760	9760	9760	0
377	20240531	143800	150587940	9760	9760	9760	9760	0
378	20240531	143700	150587940	9760	9760	9760	9760	1
379	20240531	143600	150578180	9680	9680	9680	9680	0
380	20240531	143500	150578180	9680	9680	9680	9680	0
381	20240531	143400	150578180	9680	9680	9680	9680	0
382	20240531	143300	150578180	9680	9680	9680	9680	0
383	20240531	143200	150578180	9680	9680	9680	9680	0
384	20240531	143100	150578180	9680	9670	9680	9670	427
385	20240531	143000	146444880	9670	9670	9670	9670	93
386	20240531	142900	145545570	9670	9680	9680	9670	366
387	20240531	142800	142004780	9690	9690	9690	9690	0
388	20240531	142700	142004780	9690	9690	9690	9690	203
389	20240531	142600	140037710	9690	9710	9710	9690	362
390	20240531	142500	136526980	9740	9740	9740	9740	0
391	20240531	142400	136526980	9740	9740	9740	9740	10
392	20240531	142300	136429580	9740	9740	9740	9740	0
393	20240531	142200	136429580	9740	9740	9740	9740	0
394	20240531	142100	136429580	9740	9740	9740	9740	50
395	20240531	142000	135942580	9740	9740	9740	9740	0
396	20240531	141900	135942580	9740	9740	9740	9740	0
397	20240531	141800	135942580	9740	9740	9740	9740	0
398	20240531	141700	135942580	9740	9740	9740	9740	0
399	20240531	141600	135942580	9740	9740	9740	9740	0
400	20240531	141500	135942580	9740	9740	9740	9740	0
401	20240531	141400	135942580	9740	9740	9740	9740	0
402	20240531	141300	135942580	9740	9740	9740	9740	0
403	20240531	141200	135942580	9740	9740	9740	9740	0
404	20240531	141100	135942580	9740	9740	9740	9740	0
405	20240531	141000	135942580	9740	9740	9740	9740	0
406	20240531	140900	135942580	9740	9740	9740	9740	1
407	20240531	140800	135932840	9710	9710	9710	9710	0
408	20240531	140700	135932840	9710	9710	9710	9710	0
409	20240531	140600	135932840	9710	9710	9710	9710	1
410	20240531	140500	135923130	9760	9760	9760	9760	0
411	20240531	140400	135923130	9760	9760	9760	9760	0
412	20240531	140300	135923130	9760	9760	9760	9760	0
413	20240531	140200	135923130	9760	9760	9760	9760	0
414	20240531	140100	135923130	9760	9760	9760	9760	0
415	20240531	140000	135923130	9760	9760	9760	9760	0
416	20240531	135900	135923130	9760	9700	9760	9700	120
417	20240531	135800	134757890	9700	9700	9700	9700	17
418	20240531	135700	134592990	9710	9710	9710	9710	0
419	20240531	135600	134592990	9710	9710	9710	9710	3
420	20240531	135500	134563860	9710	9710	9710	9710	0
421	20240531	135400	134563860	9710	9710	9710	9710	0
422	20240531	135300	134563860	9710	9710	9710	9710	22
423	20240531	135200	134350240	9720	9720	9720	9720	0
424	20240531	135100	134350240	9720	9720	9720	9720	10
425	20240531	135000	134253040	9720	9720	9720	9720	0
426	20240531	134900	134253040	9720	9720	9720	9720	0
427	20240531	134800	134253040	9720	9720	9720	9720	0
428	20240531	134700	134253040	9720	9720	9720	9720	0
429	20240531	134600	134253040	9720	9720	9720	9720	0
430	20240531	134500	134253040	9720	9720	9720	9720	0
431	20240531	134400	134253040	9720	9720	9720	9720	20
432	20240531	134300	134058640	9720	9720	9720	9720	0
433	20240531	134200	134058640	9720	9720	9720	9720	0
434	20240531	134100	134058640	9720	9720	9720	9720	1
435	20240531	134000	134048920	9730	9730	9730	9730	0
436	20240531	133900	134048920	9730	9730	9730	9730	5
437	20240531	133800	134000270	9730	9730	9730	9730	0
438	20240531	133700	134000270	9730	9730	9730	9730	0
439	20240531	133600	134000270	9730	9730	9730	9730	0
440	20240531	133500	134000270	9730	9730	9730	9730	0
441	20240531	133400	134000270	9730	9730	9730	9730	0
442	20240531	133300	134000270	9730	9730	9730	9730	0
443	20240531	133200	134000270	9730	9730	9730	9730	1
444	20240531	133100	133990540	9740	9740	9740	9740	0
445	20240531	133000	133990540	9740	9740	9740	9740	0
446	20240531	132900	133990540	9740	9740	9740	9740	7
447	20240531	132800	133922360	9750	9750	9750	9750	0
448	20240531	132700	133922360	9750	9750	9750	9750	0
449	20240531	132600	133922360	9750	9750	9750	9750	13
450	20240531	132500	133795610	9750	9750	9750	9750	0
451	20240531	132400	133795610	9750	9750	9750	9750	0
452	20240531	132300	133795610	9750	9740	9750	9740	12
453	20240531	132200	133678720	9710	9710	9710	9710	0
454	20240531	132100	133678720	9710	9720	9720	9710	164
455	20240531	132000	132085780	9720	9700	9720	9700	11
456	20240531	131900	131979060	9710	9710	9710	9710	0
457	20240531	131800	131979060	9710	9720	9720	9710	108
458	20240531	131700	130930340	9750	9750	9750	9750	0
459	20240531	131600	130930340	9750	9750	9750	9750	0
460	20240531	131500	130930340	9750	9750	9750	9750	0
461	20240531	131400	130930340	9750	9750	9750	9750	0
462	20240531	131300	130930340	9750	9750	9750	9750	0
463	20240531	131200	130930340	9750	9750	9750	9750	0
464	20240531	131100	130930340	9750	9750	9750	9750	0
465	20240531	131000	130930340	9750	9750	9750	9750	0
466	20240531	130900	130930340	9750	9750	9750	9750	0
467	20240531	130800	130930340	9750	9750	9750	9750	0
468	20240531	130700	130930340	9750	9750	9750	9750	0
469	20240531	130600	130930340	9750	9750	9750	9750	0
470	20240531	130500	130930340	9750	9750	9750	9750	1
471	20240531	130400	130920590	9750	9750	9750	9750	0
472	20240531	130300	130920590	9750	9750	9750	9750	0
473	20240531	130200	130920590	9750	9750	9750	9750	0
474	20240531	130100	130920590	9750	9750	9750	9750	0
475	20240531	130000	130920590	9750	9750	9750	9750	0
476	20240531	125900	130920590	9750	9750	9750	9750	0
477	20240531	125800	130920590	9750	9750	9750	9750	0
478	20240531	125700	130920590	9750	9750	9750	9750	0
479	20240531	125600	130920590	9750	9750	9750	9750	0
480	20240531	125500	130920590	9750	9750	9750	9750	0
481	20240531	125400	130920590	9750	9750	9750	9750	0
482	20240531	125300	130920590	9750	9750	9750	9750	0
483	20240531	125200	130920590	9750	9750	9750	9750	0
484	20240531	125100	130920590	9750	9750	9750	9750	0
485	20240531	125000	130920590	9750	9750	9750	9750	0
486	20240531	124900	130920590	9750	9750	9750	9750	0
487	20240531	124800	130920590	9750	9750	9750	9750	0
488	20240531	124700	130920590	9750	9750	9750	9750	0
489	20240531	124600	130920590	9750	9750	9750	9750	0
490	20240531	124500	130920590	9750	9750	9750	9750	0
491	20240531	124400	130920590	9750	9750	9750	9750	0
492	20240531	124300	130920590	9750	9750	9750	9750	0
493	20240531	124200	130920590	9750	9750	9750	9750	0
494	20240531	124100	130920590	9750	9750	9750	9750	0
495	20240531	124000	130920590	9750	9750	9750	9750	0
496	20240531	123900	130920590	9750	9750	9750	9750	1
497	20240531	123800	130910840	9690	9690	9690	9690	0
498	20240531	123700	130910840	9690	9690	9690	9690	0
499	20240531	123600	130910840	9690	9690	9690	9690	0
500	20240531	123500	130910840	9690	9690	9690	9690	0
501	20240531	123400	130910840	9690	9690	9690	9690	0
502	20240531	123300	130910840	9690	9690	9690	9690	0
503	20240531	123200	130910840	9690	9700	9700	9690	189
504	20240531	123100	129079340	9760	9760	9760	9760	0
505	20240531	123000	129079340	9760	9760	9760	9760	0
506	20240531	122900	129079340	9760	9760	9760	9760	1
507	20240531	122800	129069580	9690	9690	9690	9690	0
508	20240531	122700	129069580	9690	9720	9720	9690	5057
509	20240531	122600	80008870	9730	9730	9730	9730	0
510	20240531	122500	80008870	9730	9730	9730	9730	0
511	20240531	122400	80008870	9730	9740	9740	9730	84
512	20240531	122300	79191540	9750	9750	9750	9750	0
513	20240531	122200	79191540	9750	9750	9750	9750	0
514	20240531	122100	79191540	9750	9750	9750	9750	0
515	20240531	122000	79191540	9750	9750	9750	9750	0
516	20240531	121900	79191540	9750	9750	9750	9750	0
517	20240531	121800	79191540	9750	9750	9750	9750	0
518	20240531	121700	79191540	9750	9750	9750	9750	0
519	20240531	121600	79191540	9750	9750	9750	9750	0
520	20240531	121500	79191540	9750	9750	9750	9750	0
521	20240531	121400	79191540	9750	9750	9750	9750	87
522	20240531	121300	78343290	9750	9750	9750	9750	11
523	20240531	121200	78236040	9750	9750	9750	9750	10
524	20240531	121100	78138540	9790	9790	9790	9790	0
525	20240531	121000	78138540	9790	9790	9790	9790	2
526	20240531	120900	78118960	9780	9780	9780	9780	11
527	20240531	120800	78011380	9780	9780	9780	9780	9
528	20240531	120700	77923360	9780	9780	9780	9780	0
529	20240531	120600	77923360	9780	9780	9780	9780	1
530	20240531	120500	77913580	9720	9720	9720	9720	0
531	20240531	120400	77913580	9720	9720	9720	9720	6
532	20240531	120300	77855260	9790	9790	9790	9790	0
533	20240531	120200	77855260	9790	9790	9790	9790	0
534	20240531	120100	77855260	9790	9790	9790	9790	0
535	20240531	120000	77855260	9790	9790	9790	9790	0
536	20240531	115900	77855260	9790	9790	9790	9790	0
537	20240531	115800	77855260	9790	9790	9790	9790	0
538	20240531	115700	77855260	9790	9790	9790	9790	1
539	20240531	115600	77845470	9710	9760	9760	9710	401
540	20240531	115500	73944800	9750	9750	9750	9750	0
541	20240531	115400	73944800	9750	9750	9750	9750	21
542	20240531	115300	73740050	9790	9790	9790	9790	0
543	20240531	115200	73740050	9790	9790	9790	9790	0
544	20240531	115100	73740050	9790	9790	9790	9790	0
545	20240531	115000	73740050	9790	9790	9790	9790	2
546	20240531	114900	73720470	9790	9790	9790	9790	0
547	20240531	114800	73720470	9790	9790	9790	9790	3
548	20240531	114700	73691100	9790	9790	9790	9790	0
549	20240531	114600	73691100	9790	9790	9790	9790	0
550	20240531	114500	73691100	9790	9790	9790	9790	5
551	20240531	114400	73642150	9790	9760	9790	9750	56
552	20240531	114300	73095910	9790	9790	9790	9790	0
553	20240531	114200	73095910	9790	9790	9790	9790	1
554	20240531	114100	73086120	9800	9800	9800	9800	0
555	20240531	114000	73086120	9800	9800	9800	9800	0
556	20240531	113900	73086120	9800	9790	9800	9790	200
557	20240531	113800	71126210	9790	9790	9790	9790	0
558	20240531	113700	71126210	9790	9790	9790	9790	1
559	20240531	113600	71116420	9800	9800	9800	9800	0
560	20240531	113500	71116420	9800	9800	9800	9800	0
561	20240531	113400	71116420	9800	9800	9800	9800	0
562	20240531	113300	71116420	9800	9800	9800	9800	0
563	20240531	113200	71116420	9800	9800	9800	9800	0
564	20240531	113100	71116420	9800	9800	9800	9800	0
565	20240531	113000	71116420	9800	9800	9800	9800	0
566	20240531	112900	71116420	9800	9800	9800	9800	0
567	20240531	112800	71116420	9800	9800	9800	9800	0
568	20240531	112700	71116420	9800	9800	9800	9800	0
569	20240531	112600	71116420	9800	9800	9800	9800	0
570	20240531	112500	71116420	9800	9800	9800	9800	0
571	20240531	112400	71116420	9800	9800	9800	9800	0
572	20240531	112300	71116420	9800	9800	9800	9800	0
573	20240531	112200	71116420	9800	9800	9800	9800	0
574	20240531	112100	71116420	9800	9800	9800	9800	0
575	20240531	112000	71116420	9800	9800	9800	9800	0
576	20240531	111900	71116420	9800	9800	9800	9800	43
577	20240531	111800	70695020	9800	9800	9800	9800	0
578	20240531	111700	70695020	9800	9800	9800	9800	0
579	20240531	111600	70695020	9800	9770	9800	9770	457
580	20240531	111500	66216900	9750	9750	9750	9750	0
581	20240531	111400	66216900	9750	9750	9750	9750	0
582	20240531	111300	66216900	9750	9750	9750	9750	0
583	20240531	111200	66216900	9750	9750	9750	9750	0
584	20240531	111100	66216900	9750	9750	9750	9750	0
585	20240531	111000	66216900	9750	9750	9750	9750	0
586	20240531	110900	66216900	9750	9750	9750	9750	0
587	20240531	110800	66216900	9750	9750	9750	9750	1
588	20240531	110700	66207150	9750	9750	9750	9750	0
589	20240531	110600	66207150	9750	9750	9750	9750	0
590	20240531	110500	66207150	9750	9750	9750	9750	0
591	20240531	110400	66207150	9750	9750	9750	9750	0
592	20240531	110300	66207150	9750	9760	9760	9750	110
593	20240531	110200	65134550	9770	9770	9770	9770	0
594	20240531	110100	65134550	9770	9770	9770	9770	0
595	20240531	110000	65134550	9770	9770	9770	9770	0
596	20240531	105900	65134550	9770	9770	9770	9770	0
597	20240531	105800	65134550	9770	9770	9770	9770	1
598	20240531	105700	65124780	9760	9760	9760	9760	5
599	20240531	105600	65075980	9760	9760	9760	9760	0
600	20240531	105500	65075980	9760	9760	9760	9760	0
601	20240531	105400	65075980	9760	9760	9760	9760	0
602	20240531	105300	65075980	9760	9760	9760	9760	0
603	20240531	105200	65075980	9760	9760	9760	9760	0
604	20240531	105100	65075980	9760	9760	9760	9760	0
605	20240531	105000	65075980	9760	9760	9760	9760	0
606	20240531	104900	65075980	9760	9760	9760	9760	5
607	20240531	104800	65027180	9760	9770	9770	9760	90
608	20240531	104700	64148380	9770	9770	9770	9770	0
609	20240531	104600	64148380	9770	9770	9770	9770	0
610	20240531	104500	64148380	9770	9770	9770	9770	0
611	20240531	104400	64148380	9770	9770	9770	9770	1
612	20240531	104300	64138610	9770	9770	9770	9770	254
613	20240531	104200	61657030	9790	9790	9790	9790	0
614	20240531	104100	61657030	9790	9790	9790	9790	0
615	20240531	104000	61657030	9790	9790	9790	9790	0
616	20240531	103900	61657030	9790	9790	9790	9790	0
617	20240531	103800	61657030	9790	9790	9790	9790	88
618	20240531	103700	60795510	9790	9790	9790	9790	0
619	20240531	103600	60795510	9790	9790	9790	9790	0
620	20240531	103500	60795510	9790	9790	9790	9790	28
621	20240531	103400	60521390	9790	9790	9790	9790	53
622	20240531	103300	60002520	9790	9790	9790	9790	0
623	20240531	103200	60002520	9790	9790	9790	9790	0
624	20240531	103100	60002520	9790	9790	9790	9790	0
625	20240531	103000	60002520	9790	9790	9790	9790	116
626	20240531	102900	58866880	9790	9800	9800	9790	51
627	20240531	102800	58367090	9800	9800	9800	9800	0
628	20240531	102700	58367090	9800	9800	9800	9800	0
629	20240531	102600	58367090	9800	9800	9800	9800	0
630	20240531	102500	58367090	9800	9790	9800	9790	119
631	20240531	102400	57202040	9780	9780	9780	9780	6
632	20240531	102300	57143360	9770	9770	9770	9770	0
633	20240531	102200	57143360	9770	9770	9770	9770	4
634	20240531	102100	57104280	9770	9770	9770	9770	0
635	20240531	102000	57104280	9770	9770	9770	9770	0
636	20240531	101900	57104280	9770	9770	9770	9770	1
637	20240531	101800	57094510	9780	9780	9780	9780	0
638	20240531	101700	57094510	9780	9780	9780	9780	0
639	20240531	101600	57094510	9780	9780	9780	9780	0
640	20240531	101500	57094510	9780	9790	9790	9780	7
641	20240531	101400	57025990	9800	9800	9800	9800	0
642	20240531	101300	57025990	9800	9800	9800	9800	0
643	20240531	101200	57025990	9800	9800	9800	9800	1
644	20240531	101100	57016190	9800	9800	9810	9800	155
645	20240531	101000	55497130	9790	9790	9790	9790	0
646	20240531	100900	55497130	9790	9790	9790	9790	0
647	20240531	100800	55497130	9790	9790	9790	9790	0
648	20240531	100700	55497130	9790	9790	9790	9790	0
649	20240531	100600	55497130	9790	9790	9790	9790	0
650	20240531	100500	55497130	9790	9790	9790	9790	0
651	20240531	100400	55497130	9790	9790	9790	9790	0
652	20240531	100300	55497130	9790	9790	9790	9790	16
653	20240531	100200	55340490	9790	9790	9790	9790	7
654	20240531	100100	55271960	9790	9790	9790	9790	0
655	20240531	100000	55271960	9790	9790	9790	9790	0
656	20240531	095900	55271960	9790	9790	9790	9790	0
657	20240531	095800	55271960	9790	9790	9790	9790	1
658	20240531	095700	55262170	9740	9740	9740	9740	0
659	20240531	095600	55262170	9740	9740	9740	9740	0
660	20240531	095500	55262170	9740	9740	9740	9740	0
661	20240531	095400	55262170	9740	9710	9740	9710	97
662	20240531	095300	54318180	9710	9710	9710	9710	0
663	20240531	095200	54318180	9710	9710	9710	9700	50
664	20240531	095100	53832890	9710	9710	9710	9710	0
665	20240531	095000	53832890	9710	9710	9710	9710	0
666	20240531	094900	53832890	9710	9700	9710	9700	24
667	20240531	094800	53600070	9700	9730	9730	9700	709
668	20240531	094700	46719170	9730	9730	9730	9730	0
669	20240531	094600	46719170	9730	9730	9730	9730	0
670	20240531	094500	46719170	9730	9730	9730	9730	1
671	20240531	094400	46709440	9710	9710	9710	9710	0
672	20240531	094300	46709440	9710	9710	9710	9710	0
673	20240531	094200	46709440	9710	9710	9710	9710	0
674	20240531	094100	46709440	9710	9710	9710	9710	0
675	20240531	094000	46709440	9710	9710	9710	9710	99
676	20240531	093900	45748150	9710	9750	9750	9710	2784
677	20240531	093800	18606990	9750	9750	9750	9750	0
678	20240531	093700	18606990	9750	9750	9750	9750	3
679	20240531	093600	18577740	9800	9750	9800	9750	12
680	20240531	093500	18460650	9750	9750	9750	9750	0
681	20240531	093400	18460650	9750	9750	9750	9750	286
682	20240531	093300	15672150	9800	9800	9800	9800	0
683	20240531	093200	15672150	9800	9800	9800	9800	0
684	20240531	093100	15672150	9800	9800	9800	9800	0
685	20240531	093000	15672150	9800	9800	9800	9800	0
686	20240531	092900	15672150	9800	9760	9800	9760	471
687	20240531	092800	11075150	9750	9750	9750	9750	0
688	20240531	092700	11075150	9750	9750	9750	9750	0
689	20240531	092600	11075150	9750	9750	9750	9750	0
690	20240531	092500	11075150	9750	9750	9750	9750	0
691	20240531	092400	11075150	9750	9750	9750	9750	0
692	20240531	092300	11075150	9750	9760	9760	9750	244
693	20240531	092200	8695490	9760	9760	9760	9760	0
694	20240531	092100	8695490	9760	9760	9760	9760	266
695	20240531	092000	6099330	9760	9760	9760	9760	112
696	20240531	091900	5006210	9770	9770	9770	9770	83
697	20240531	091800	4195300	9770	9770	9770	9770	89
698	20240531	091700	3325770	9800	9800	9800	9800	0
699	20240531	091600	3325770	9800	9780	9800	9780	316
700	20240531	091500	235270	9780	9780	9780	9780	0
701	20240531	091400	235270	9780	9780	9780	9780	0
702	20240531	091300	235270	9780	9780	9780	9780	0
703	20240531	091200	235270	9780	9780	9780	9780	0
704	20240531	091100	235270	9780	9780	9780	9780	0
705	20240531	091000	235270	9780	9780	9780	9780	3
706	20240531	090900	205930	9790	9790	9790	9790	9
707	20240531	090800	117820	9870	9870	9870	9870	0
708	20240531	090700	117820	9870	9870	9870	9870	0
709	20240531	090600	117820	9870	9870	9870	9870	1
710	20240531	090500	107950	9790	9790	9790	9790	7
711	20240531	090400	39420	9940	9940	9940	9940	0
712	20240531	090300	39420	9940	9940	9940	9940	2
713	20240531	090200	19540	9770	9770	9770	9770	0
714	20240531	090100	19540	9770	9770	9770	9770	0
715	20240531	090000	19540	9770	9770	9770	9770	2