KissMeData/014280/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	190000	219889360	5050	5050	5050	5050	1131
3	20240531	185900	219889360	5050	5050	5050	5050	0
4	20240531	185800	219889360	5050	5050	5050	5050	0
5	20240531	185700	219889360	5050	5050	5050	5050	0
6	20240531	185600	219889360	5050	5050	5050	5050	0
7	20240531	185500	219889360	5050	5050	5050	5050	0
8	20240531	185400	219889360	5050	5050	5050	5050	0
9	20240531	185300	219889360	5050	5050	5050	5050	0
10	20240531	185200	219889360	5050	5050	5050	5050	0
11	20240531	185100	219889360	5050	5050	5050	5050	0
12	20240531	185000	219889360	5050	5050	5050	5050	0
13	20240531	184900	219889360	5050	5050	5050	5050	0
14	20240531	184800	219889360	5050	5050	5050	5050	0
15	20240531	184700	219889360	5050	5050	5050	5050	0
16	20240531	184600	219889360	5050	5050	5050	5050	0
17	20240531	184500	219889360	5050	5050	5050	5050	0
18	20240531	184400	219889360	5050	5050	5050	5050	0
19	20240531	184300	219889360	5050	5050	5050	5050	0
20	20240531	184200	219889360	5050	5050	5050	5050	0
21	20240531	184100	219889360	5050	5050	5050	5050	0
22	20240531	184000	219889360	5050	5050	5050	5050	0
23	20240531	183900	219889360	5050	5050	5050	5050	0
24	20240531	183800	219889360	5050	5050	5050	5050	0
25	20240531	183700	219889360	5050	5050	5050	5050	0
26	20240531	183600	219889360	5050	5050	5050	5050	0
27	20240531	183500	219889360	5050	5050	5050	5050	0
28	20240531	183400	219889360	5050	5050	5050	5050	0
29	20240531	183300	219889360	5050	5050	5050	5050	0
30	20240531	183200	219889360	5050	5050	5050	5050	0
31	20240531	183100	219889360	5050	5050	5050	5050	0
32	20240531	183000	219889360	5050	5050	5050	5050	1131
33	20240531	182900	219889360	5050	5050	5050	5050	0
34	20240531	182800	219889360	5050	5050	5050	5050	0
35	20240531	182700	219889360	5050	5050	5050	5050	0
36	20240531	182600	219889360	5050	5050	5050	5050	0
37	20240531	182500	219889360	5050	5050	5050	5050	0
38	20240531	182400	219889360	5050	5050	5050	5050	0
39	20240531	182300	219889360	5050	5050	5050	5050	0
40	20240531	182200	219889360	5050	5050	5050	5050	0
41	20240531	182100	219889360	5050	5050	5050	5050	0
42	20240531	182000	219889360	5050	5050	5050	5050	0
43	20240531	181900	219889360	5050	5050	5050	5050	0
44	20240531	181800	219889360	5050	5050	5050	5050	0
45	20240531	181700	219889360	5050	5050	5050	5050	0
46	20240531	181600	219889360	5050	5050	5050	5050	0
47	20240531	181500	219889360	5050	5050	5050	5050	0
48	20240531	181400	219889360	5050	5050	5050	5050	0
49	20240531	181300	219889360	5050	5050	5050	5050	0
50	20240531	181200	219889360	5050	5050	5050	5050	0
51	20240531	181100	219889360	5050	5050	5050	5050	0
52	20240531	181000	219889360	5050	5050	5050	5050	0
53	20240531	180900	219889360	5050	5050	5050	5050	0
54	20240531	180800	219889360	5050	5050	5050	5050	0
55	20240531	180700	219889360	5050	5050	5050	5050	0
56	20240531	180600	219889360	5050	5050	5050	5050	0
57	20240531	180500	219889360	5050	5050	5050	5050	0
58	20240531	180400	219889360	5050	5050	5050	5050	0
59	20240531	180300	219889360	5050	5050	5050	5050	0
60	20240531	180200	219889360	5050	5050	5050	5050	0
61	20240531	180100	219889360	5050	5050	5050	5050	0
62	20240531	180000	219889360	5050	5050	5050	5050	1131
63	20240531	175900	219889360	5050	5050	5050	5050	0
64	20240531	175800	219889360	5050	5050	5050	5050	0
65	20240531	175700	219889360	5050	5050	5050	5050	0
66	20240531	175600	219889360	5050	5050	5050	5050	0
67	20240531	175500	219889360	5050	5050	5050	5050	0
68	20240531	175400	219889360	5050	5050	5050	5050	0
69	20240531	175300	219889360	5050	5050	5050	5050	0
70	20240531	175200	219889360	5050	5050	5050	5050	0
71	20240531	175100	219889360	5050	5050	5050	5050	0
72	20240531	175000	219889360	5050	5050	5050	5050	0
73	20240531	174900	219889360	5050	5050	5050	5050	0
74	20240531	174800	219889360	5050	5050	5050	5050	0
75	20240531	174700	219889360	5050	5050	5050	5050	0
76	20240531	174600	219889360	5050	5050	5050	5050	0
77	20240531	174500	219889360	5050	5050	5050	5050	0
78	20240531	174400	219889360	5050	5050	5050	5050	0
79	20240531	174300	219889360	5050	5050	5050	5050	0
80	20240531	174200	219889360	5050	5050	5050	5050	0
81	20240531	174100	219889360	5050	5050	5050	5050	0
82	20240531	174000	219889360	5050	5050	5050	5050	0
83	20240531	173900	219889360	5050	5050	5050	5050	0
84	20240531	173800	219889360	5050	5050	5050	5050	0
85	20240531	173700	219889360	5050	5050	5050	5050	0
86	20240531	173600	219889360	5050	5050	5050	5050	0
87	20240531	173500	219889360	5050	5050	5050	5050	0
88	20240531	173400	219889360	5050	5050	5050	5050	0
89	20240531	173300	219889360	5050	5050	5050	5050	0
90	20240531	173200	219889360	5050	5050	5050	5050	0
91	20240531	173100	219889360	5050	5050	5050	5050	0
92	20240531	173000	219889360	5050	5050	5050	5050	1131
93	20240531	172900	219889360	5050	5050	5050	5050	0
94	20240531	172800	219889360	5050	5050	5050	5050	0
95	20240531	172700	219889360	5050	5050	5050	5050	0
96	20240531	172600	219889360	5050	5050	5050	5050	0
97	20240531	172500	219889360	5050	5050	5050	5050	0
98	20240531	172400	219889360	5050	5050	5050	5050	0
99	20240531	172300	219889360	5050	5050	5050	5050	0
100	20240531	172200	219889360	5050	5050	5050	5050	0
101	20240531	172100	219889360	5050	5050	5050	5050	0
102	20240531	172000	219889360	5050	5050	5050	5050	0
103	20240531	171900	219889360	5050	5050	5050	5050	0
104	20240531	171800	219889360	5050	5050	5050	5050	0
105	20240531	171700	219889360	5050	5050	5050	5050	0
106	20240531	171600	219889360	5050	5050	5050	5050	0
107	20240531	171500	219889360	5050	5050	5050	5050	0
108	20240531	171400	219889360	5050	5050	5050	5050	0
109	20240531	171300	219889360	5050	5050	5050	5050	0
110	20240531	171200	219889360	5050	5050	5050	5050	0
111	20240531	171100	219889360	5050	5050	5050	5050	0
112	20240531	171000	219889360	5050	5050	5050	5050	0
113	20240531	170900	219889360	5050	5050	5050	5050	0
114	20240531	170800	219889360	5050	5050	5050	5050	0
115	20240531	170700	219889360	5050	5050	5050	5050	0
116	20240531	170600	219889360	5050	5050	5050	5050	0
117	20240531	170500	219889360	5050	5050	5050	5050	0
118	20240531	170400	219889360	5050	5050	5050	5050	0
119	20240531	170300	219889360	5050	5050	5050	5050	0
120	20240531	170200	219889360	5050	5050	5050	5050	0
121	20240531	170100	219889360	5050	5050	5050	5050	0
122	20240531	170000	219889360	5050	5050	5050	5050	1131
123	20240531	165900	219889360	5050	5050	5050	5050	0
124	20240531	165800	219889360	5050	5050	5050	5050	0
125	20240531	165700	219889360	5050	5050	5050	5050	0
126	20240531	165600	219889360	5050	5050	5050	5050	0
127	20240531	165500	219889360	5050	5050	5050	5050	0
128	20240531	165400	219889360	5050	5050	5050	5050	0
129	20240531	165300	219889360	5050	5050	5050	5050	0
130	20240531	165200	219889360	5050	5050	5050	5050	0
131	20240531	165100	219889360	5050	5050	5050	5050	0
132	20240531	165000	219889360	5050	5050	5050	5050	0
133	20240531	164900	219889360	5050	5050	5050	5050	0
134	20240531	164800	219889360	5050	5050	5050	5050	0
135	20240531	164700	219889360	5050	5050	5050	5050	0
136	20240531	164600	219889360	5050	5050	5050	5050	0
137	20240531	164500	219889360	5050	5050	5050	5050	0
138	20240531	164400	219889360	5050	5050	5050	5050	0
139	20240531	164300	219889360	5050	5050	5050	5050	0
140	20240531	164200	219889360	5050	5050	5050	5050	0
141	20240531	164100	219889360	5050	5050	5050	5050	0
142	20240531	164000	219889360	5050	5050	5050	5050	0
143	20240531	163900	219889360	5050	5050	5050	5050	0
144	20240531	163800	219889360	5050	5050	5050	5050	0
145	20240531	163700	219889360	5050	5050	5050	5050	0
146	20240531	163600	219889360	5050	5050	5050	5050	0
147	20240531	163500	219889360	5050	5050	5050	5050	0
148	20240531	163400	219889360	5050	5050	5050	5050	0
149	20240531	163300	219889360	5050	5050	5050	5050	0
150	20240531	163200	219889360	5050	5050	5050	5050	0
151	20240531	163100	219889360	5050	5050	5050	5050	0
152	20240531	163000	219889360	5050	5050	5050	5050	1131
153	20240531	162900	219889360	5050	5050	5050	5050	0
154	20240531	162800	219889360	5050	5050	5050	5050	0
155	20240531	162700	219889360	5050	5050	5050	5050	0
156	20240531	162600	219889360	5050	5050	5050	5050	0
157	20240531	162500	219889360	5050	5050	5050	5050	0
158	20240531	162400	219889360	5050	5050	5050	5050	0
159	20240531	162300	219889360	5050	5050	5050	5050	0
160	20240531	162200	219889360	5050	5050	5050	5050	0
161	20240531	162100	219889360	5050	5050	5050	5050	0
162	20240531	162000	219889360	5050	5050	5050	5050	0
163	20240531	161900	219889360	5050	5050	5050	5050	0
164	20240531	161800	219889360	5050	5050	5050	5050	0
165	20240531	161700	219889360	5050	5050	5050	5050	0
166	20240531	161600	219889360	5050	5050	5050	5050	0
167	20240531	161500	219889360	5050	5050	5050	5050	0
168	20240531	161400	219889360	5050	5050	5050	5050	0
169	20240531	161300	219889360	5050	5050	5050	5050	0
170	20240531	161200	219889360	5050	5050	5050	5050	0
171	20240531	161100	219889360	5050	5050	5050	5050	0
172	20240531	161000	219889360	5050	5050	5050	5050	0
173	20240531	160900	219889360	5050	5050	5050	5050	0
174	20240531	160800	219889360	5050	5050	5050	5050	0
175	20240531	160700	219889360	5050	5050	5050	5050	0
176	20240531	160600	219889360	5050	5050	5050	5050	0
177	20240531	160500	219889360	5050	5050	5050	5050	0
178	20240531	160400	219889360	5050	5050	5050	5050	0
179	20240531	160300	219889360	5050	5050	5050	5050	0
180	20240531	160200	219889360	5050	5050	5050	5050	0
181	20240531	160100	219889360	5050	5050	5050	5050	0
182	20240531	160000	219889360	5050	5050	5050	5050	1131
183	20240531	155900	219889360	5050	5050	5050	5050	0
184	20240531	155800	219889360	5050	5050	5050	5050	0
185	20240531	155700	219889360	5050	5050	5050	5050	0
186	20240531	155600	219889360	5050	5050	5050	5050	0
187	20240531	155500	219889360	5050	5050	5050	5050	0
188	20240531	155400	219889360	5050	5050	5050	5050	0
189	20240531	155300	219889360	5050	5050	5050	5050	0
190	20240531	155200	219889360	5050	5050	5050	5050	0
191	20240531	155100	219889360	5050	5050	5050	5050	0
192	20240531	155000	219889360	5050	5050	5050	5050	0
193	20240531	154900	219889360	5050	5050	5050	5050	0
194	20240531	154800	219889360	5050	5050	5050	5050	0
195	20240531	154700	219889360	5050	5050	5050	5050	0
196	20240531	154600	219889360	5050	5050	5050	5050	0
197	20240531	154500	219889360	5050	5050	5050	5050	0
198	20240531	154400	219889360	5050	5050	5050	5050	0
199	20240531	154300	219889360	5050	5050	5050	5050	0
200	20240531	154200	219889360	5050	5050	5050	5050	0
201	20240531	154100	219889360	5050	5050	5050	5050	0
202	20240531	154000	219889360	5050	5050	5050	5050	0
203	20240531	153900	219889360	5050	5050	5050	5050	0
204	20240531	153800	219889360	5050	5050	5050	5050	0
205	20240531	153700	219889360	5050	5050	5050	5050	0
206	20240531	153600	219889360	5050	5050	5050	5050	0
207	20240531	153500	219889360	5050	5050	5050	5050	0
208	20240531	153400	219889360	5050	5050	5050	5050	0
209	20240531	153300	219889360	5050	5050	5050	5050	0
210	20240531	153200	219889360	5050	5050	5050	5050	0
211	20240531	153100	219889360	5050	5050	5050	5050	0
212	20240531	153000	219889360	5050	5050	5050	5050	2262
213	20240531	152900	214177810	5060	5060	5060	5060	0
214	20240531	152800	214177810	5060	5060	5060	5060	0
215	20240531	152700	214177810	5060	5060	5060	5060	0
216	20240531	152600	214177810	5060	5060	5060	5060	0
217	20240531	152500	214177810	5060	5060	5060	5060	0
218	20240531	152400	214177810	5060	5060	5060	5060	0
219	20240531	152300	214177810	5060	5060	5060	5060	0
220	20240531	152200	214177810	5060	5060	5060	5060	0
221	20240531	152100	214177810	5060	5060	5060	5060	0
222	20240531	152000	214177810	5060	5060	5060	5060	0
223	20240531	151900	214177810	5060	5010	5060	5000	417
224	20240531	151800	212090520	5040	5020	5040	5000	3081
225	20240531	151700	196661270	5020	5040	5040	5020	19
226	20240531	151600	196565870	5020	5030	5030	5020	35
227	20240531	151500	196390130	5040	5040	5040	5040	0
228	20240531	151400	196390130	5040	5040	5040	5040	1
229	20240531	151300	196385090	5030	5020	5030	5020	181
230	20240531	151200	195476440	5040	5020	5040	5020	494
231	20240531	151100	192991810	5030	5030	5030	5030	0
232	20240531	151000	192991810	5030	5050	5050	5030	48
233	20240531	150900	192749590	5050	5050	5050	5050	0
234	20240531	150800	192749590	5050	5050	5050	5050	0
235	20240531	150700	192749590	5050	5050	5050	5050	0
236	20240531	150600	192749590	5050	5050	5050	5050	0
237	20240531	150500	192749590	5050	5050	5050	5050	9
238	20240531	150400	192704140	5050	5050	5050	5050	1
239	20240531	150300	192699090	5030	5050	5050	5030	2
240	20240531	150200	192689010	5030	5030	5030	5030	199
241	20240531	150100	191688040	5040	5040	5040	5040	0
242	20240531	150000	191688040	5040	5040	5050	5040	8
243	20240531	145900	191647710	5020	5020	5020	5020	32
244	20240531	145800	191487070	5010	5030	5030	5010	570
245	20240531	145700	188625090	5040	5040	5040	5040	2
246	20240531	145600	188615010	5040	5040	5040	5040	13
247	20240531	145500	188549490	5030	5030	5030	5030	1
248	20240531	145400	188544460	5030	5030	5030	5030	10
249	20240531	145300	188494160	5040	5040	5040	5040	0
250	20240531	145200	188494160	5040	5040	5040	5040	0
251	20240531	145100	188494160	5040	5040	5050	5030	38
252	20240531	145000	188302910	5050	5050	5050	5050	0
253	20240531	144900	188302910	5050	5050	5050	5050	0
254	20240531	144800	188302910	5050	5050	5050	5050	1
255	20240531	144700	188297860	5020	5020	5020	5020	0
256	20240531	144600	188297860	5020	5020	5020	5020	31
257	20240531	144500	188142240	5020	5020	5020	5020	0
258	20240531	144400	188142240	5020	5020	5020	5020	0
259	20240531	144300	188142240	5020	5020	5020	5020	0
260	20240531	144200	188142240	5020	5020	5020	5020	26
261	20240531	144100	188011720	5020	5020	5020	5020	0
262	20240531	144000	188011720	5020	5020	5020	5020	21
263	20240531	143900	187906300	5020	5020	5020	5020	0
264	20240531	143800	187906300	5020	5020	5020	5020	28
265	20240531	143700	187765740	5050	5050	5050	5050	0
266	20240531	143600	187765740	5050	5020	5050	5020	3
267	20240531	143500	187750650	5020	5030	5030	5020	32
268	20240531	143400	187590000	5040	5040	5040	5040	1
269	20240531	143300	187584960	5050	5050	5050	5050	0
270	20240531	143200	187584960	5050	5050	5050	5050	0
271	20240531	143100	187584960	5050	5020	5050	5020	30
272	20240531	143000	187434330	5040	5030	5040	5020	14
273	20240531	142900	187364010	5020	5020	5020	5020	20
274	20240531	142800	187263610	5040	5040	5040	5040	0
275	20240531	142700	187263610	5040	5040	5040	5040	0
276	20240531	142600	187263610	5040	5050	5050	5020	62
277	20240531	142500	186952120	5050	5050	5050	5050	1
278	20240531	142400	186947070	5030	5030	5030	5030	10
279	20240531	142300	186896770	5020	5030	5030	5020	22
280	20240531	142200	186786310	5030	5030	5030	5030	0
281	20240531	142100	186786310	5030	5030	5030	5030	0
282	20240531	142000	186786310	5030	5030	5030	5030	13
283	20240531	141900	186720920	5030	5030	5030	5030	0
284	20240531	141800	186720920	5030	5030	5030	5030	30
285	20240531	141700	186570020	5030	5030	5030	5030	20
286	20240531	141600	186469420	5030	5030	5030	5030	27
287	20240531	141500	186333610	5030	5030	5030	5030	0
288	20240531	141400	186333610	5030	5060	5060	5030	21
289	20240531	141300	186227910	5060	5060	5060	5060	1
290	20240531	141200	186222850	5030	5030	5030	5030	0
291	20240531	141100	186222850	5030	5030	5030	5030	20
292	20240531	141000	186122250	5030	5030	5030	5030	0
293	20240531	140900	186122250	5030	5030	5030	5030	0
294	20240531	140800	186122250	5030	5030	5030	5030	20
295	20240531	140700	186021650	5050	5050	5050	5050	0
296	20240531	140600	186021650	5050	5040	5050	5040	2
297	20240531	140500	186011560	5030	5030	5030	5030	20
298	20240531	140400	185910960	5030	5030	5030	5030	0
299	20240531	140300	185910960	5030	5030	5030	5030	31
300	20240531	140200	185755030	5030	5050	5050	5030	40
301	20240531	140100	185553770	5030	5030	5030	5030	0
302	20240531	140000	185553770	5030	5030	5030	5030	0
303	20240531	135900	185553770	5030	5040	5040	5030	20
304	20240531	135800	185453160	5030	5030	5030	5030	0
305	20240531	135700	185453160	5030	5030	5030	5030	20
306	20240531	135600	185352560	5030	5030	5030	5030	49
307	20240531	135500	185106090	5030	5030	5030	5030	0
308	20240531	135400	185106090	5030	5030	5030	5030	0
309	20240531	135300	185106090	5030	5040	5040	5030	20
310	20240531	135200	185005480	5030	5030	5030	5030	0
311	20240531	135100	185005480	5030	5030	5030	5030	0
312	20240531	135000	185005480	5030	5030	5030	5030	20
313	20240531	134900	184904880	5020	5020	5020	5020	0
314	20240531	134800	184904880	5020	5020	5020	5020	32
315	20240531	134700	184744240	5020	5030	5030	5020	486
316	20240531	134600	182302100	5030	5030	5030	5030	0
317	20240531	134500	182302100	5030	5030	5030	5030	0
318	20240531	134400	182302100	5030	5030	5030	5030	47
319	20240531	134300	182065690	5030	5030	5030	5030	0
320	20240531	134200	182065690	5030	5030	5030	5030	31
321	20240531	134100	181909760	5030	5040	5040	5030	20
322	20240531	134000	181809150	5030	5030	5030	5030	0
323	20240531	133900	181809150	5030	5030	5030	5030	0
324	20240531	133800	181809150	5030	5030	5060	5030	55
325	20240531	133700	181532380	5030	5030	5030	5030	11
326	20240531	133600	181477050	5030	5040	5040	5030	47
327	20240531	133500	181240440	5040	5040	5040	5040	20
328	20240531	133400	181139640	5050	5050	5050	5050	0
329	20240531	133300	181139640	5050	5050	5050	5050	0
330	20240531	133200	181139640	5050	5030	5050	5030	1119
331	20240531	133100	175489090	5030	5030	5030	5030	29
332	20240531	133000	175343220	5050	5050	5050	5050	1
333	20240531	132900	175338170	5030	5030	5030	5030	49
334	20240531	132800	175091700	5050	5030	5050	5030	2
335	20240531	132700	175081620	5030	5030	5030	5030	27
336	20240531	132600	174945810	5030	5040	5040	5030	20
337	20240531	132500	174845160	5030	5030	5030	5030	31
338	20240531	132400	174689230	5040	5040	5040	5040	2
339	20240531	132300	174679150	5030	5030	5030	5030	17
340	20240531	132200	174593640	5040	5040	5040	5040	3
341	20240531	132100	174578520	5040	5040	5040	5040	0
342	20240531	132000	174578520	5040	5040	5040	5040	1
343	20240531	131900	174573480	5030	5030	5030	5030	20
344	20240531	131800	174472880	5030	5030	5030	5030	0
345	20240531	131700	174472880	5030	5030	5030	5030	0
346	20240531	131600	174472880	5030	5050	5050	5030	22
347	20240531	131500	174362180	5030	5030	5030	5030	0
348	20240531	131400	174362180	5030	5030	5030	5030	0
349	20240531	131300	174362180	5030	5030	5030	5030	20
350	20240531	131200	174261580	5040	5040	5040	5040	2
351	20240531	131100	174251500	5030	5030	5030	5030	0
352	20240531	131000	174251500	5030	5030	5030	5030	20
353	20240531	130900	174150900	5030	5030	5030	5030	0
354	20240531	130800	174150900	5030	5030	5030	5030	91
355	20240531	130700	173693170	5020	5020	5020	5020	50
356	20240531	130600	173442170	5030	5030	5030	5030	0
357	20240531	130500	173442170	5030	5030	5030	5030	1
358	20240531	130400	173437140	5010	5010	5010	5010	20
359	20240531	130300	173336940	5030	5010	5030	5010	29
360	20240531	130200	173191610	5010	5010	5010	5010	0
361	20240531	130100	173191610	5010	5010	5010	5010	20
362	20240531	130000	173091410	5020	5020	5020	5020	575
363	20240531	125900	170204910	5030	5030	5030	5030	2
364	20240531	125800	170194850	5030	5020	5030	5020	57
365	20240531	125700	169908610	5020	5020	5020	5020	0
366	20240531	125600	169908610	5020	5020	5020	5020	0
367	20240531	125500	169908610	5020	5020	5020	5020	20
368	20240531	125400	169808210	5030	5030	5030	5030	5
369	20240531	125300	169783060	5030	5030	5030	5030	18
370	20240531	125200	169692520	5020	5020	5030	5020	58
371	20240531	125100	169401330	5020	5020	5020	5020	383
372	20240531	125000	167478670	5020	5020	5020	5020	0
373	20240531	124900	167478670	5020	5030	5030	5020	76
374	20240531	124800	167097090	5030	5020	5030	5020	260
375	20240531	124700	165791790	5020	5020	5020	5020	29
376	20240531	124600	165646210	5020	5020	5020	5020	80
377	20240531	124500	165244610	5030	5030	5030	5030	0
378	20240531	124400	165244610	5030	5030	5030	5030	47
379	20240531	124300	165008200	5030	5030	5030	5030	20
380	20240531	124200	164907600	5030	5030	5030	5030	20
381	20240531	124100	164807000	5030	5030	5030	5030	27
382	20240531	124000	164671190	5030	5030	5030	5030	20
383	20240531	123900	164570590	5030	5030	5030	5030	0
384	20240531	123800	164570590	5030	5030	5030	5030	30
385	20240531	123700	164419690	5040	5040	5040	5040	2
386	20240531	123600	164409610	5030	5030	5030	5030	0
387	20240531	123500	164409610	5030	5030	5030	5030	0
388	20240531	123400	164409610	5030	5030	5030	5020	74
389	20240531	123300	164037610	5030	5030	5030	5030	11
390	20240531	123200	163982280	5020	5020	5020	5020	0
391	20240531	123100	163982280	5020	5020	5020	5020	20
392	20240531	123000	163881880	5020	5020	5020	5020	27
393	20240531	122900	163746340	5050	5050	5050	5050	0
394	20240531	122800	163746340	5050	5020	5050	5020	21
395	20240531	122700	163640890	5020	5050	5050	5020	714
396	20240531	122600	160048880	5050	5050	5050	5050	29
397	20240531	122500	159902430	5050	5050	5050	5050	20
398	20240531	122400	159801430	5060	5060	5060	5060	0
399	20240531	122300	159801430	5060	5060	5060	5060	3
400	20240531	122200	159786250	5060	5060	5060	5060	2
401	20240531	122100	159776130	5070	5070	5070	5070	0
402	20240531	122000	159776130	5070	5070	5070	5070	0
403	20240531	121900	159776130	5070	5050	5070	5050	23
404	20240531	121800	159659920	5050	5050	5050	5050	0
405	20240531	121700	159659920	5050	5050	5050	5050	0
406	20240531	121600	159659920	5050	5050	5050	5050	20
407	20240531	121500	159558920	5060	5060	5060	5060	0
408	20240531	121400	159558920	5060	5060	5060	5060	191
409	20240531	121300	158592460	5050	5040	5050	5040	168
410	20240531	121200	157744260	5050	5050	5050	5050	45
411	20240531	121100	157517010	5050	5050	5050	5050	0
412	20240531	121000	157517010	5050	5050	5050	5050	13
413	20240531	120900	157451360	5050	5050	5050	5050	7
414	20240531	120800	157416010	5060	5060	5060	5060	1
415	20240531	120700	157410950	5050	5050	5050	5050	44
416	20240531	120600	157188750	5050	5050	5050	5050	5
417	20240531	120500	157163500	5040	5040	5040	5040	0
418	20240531	120400	157163500	5040	5040	5040	5040	50
419	20240531	120300	156911500	5040	5040	5040	5040	20
420	20240531	120200	156810700	5050	5050	5070	5050	301
421	20240531	120100	155286230	5050	5050	5050	5050	0
422	20240531	120000	155286230	5050	5050	5050	5050	1
423	20240531	115900	155281180	5060	5060	5060	5060	12
424	20240531	115800	155220460	5040	5040	5040	5040	350
425	20240531	115700	153456460	5040	5040	5040	5040	20
426	20240531	115600	153355660	5060	5060	5060	5060	0
427	20240531	115500	153355660	5060	5030	5060	5030	30
428	20240531	115400	153204730	5040	5030	5040	5030	45
429	20240531	115300	152978370	5060	5060	5060	5060	0
430	20240531	115200	152978370	5060	5060	5060	5060	1
431	20240531	115100	152973310	5020	5040	5040	5020	50
432	20240531	115000	152722280	5030	5050	5050	5030	13
433	20240531	114900	152656840	5040	5040	5040	5040	0
434	20240531	114800	152656840	5040	5030	5040	5030	51
435	20240531	114700	152400110	5040	5040	5040	5040	3
436	20240531	114600	152384990	5060	5060	5060	5060	0
437	20240531	114500	152384990	5060	5020	5060	5020	100
438	20240531	114400	151880950	5060	5060	5060	5060	1
439	20240531	114300	151875890	5020	5020	5020	5020	26
440	20240531	114200	151745370	5020	5030	5030	5020	47
441	20240531	114100	151509230	5030	5030	5030	5030	541
442	20240531	114000	148788000	5030	5030	5030	5030	27
443	20240531	113900	148652190	5070	5030	5070	5030	22
444	20240531	113800	148541490	5030	5030	5030	5030	28
445	20240531	113700	148400650	5030	5040	5040	5030	41
446	20240531	113600	148194320	5040	5040	5040	5040	20
447	20240531	113500	148093520	5070	5040	5070	5040	32
448	20240531	113400	147932120	5040	5040	5040	5040	0
449	20240531	113300	147932120	5040	5070	5070	5040	40
450	20240531	113200	147729920	5040	5040	5040	5040	0
451	20240531	113100	147729920	5040	5040	5040	5040	0
452	20240531	113000	147729920	5040	5040	5040	5040	20
453	20240531	112900	147629120	5040	5050	5050	5040	1400
454	20240531	112800	140573110	5050	5050	5050	5050	0
455	20240531	112700	140573110	5050	5050	5050	5040	818
456	20240531	112600	136450290	5050	5050	5050	5050	33
457	20240531	112500	136283640	5050	5050	5050	5050	0
458	20240531	112400	136283640	5050	5050	5050	5050	20
459	20240531	112300	136182640	5070	5070	5070	5070	0
460	20240531	112200	136182640	5070	5070	5070	5070	0
461	20240531	112100	136182640	5070	5050	5070	5050	201
462	20240531	112000	135163970	5050	5050	5050	5050	0
463	20240531	111900	135163970	5050	5050	5050	5050	0
464	20240531	111800	135163970	5050	5050	5050	5050	20
465	20240531	111700	135062970	5070	5060	5070	5060	157
466	20240531	111600	134267040	5060	5060	5060	5060	2
467	20240531	111500	134256920	5060	5060	5060	5060	12
468	20240531	111400	134196200	5060	5060	5060	5060	0
469	20240531	111300	134196200	5060	5060	5060	5060	272
470	20240531	111200	132819880	5040	5060	5070	5040	220
471	20240531	111100	131706990	5060	5060	5060	5060	1
472	20240531	111000	131701930	5030	5030	5030	5030	446
473	20240531	110900	129458550	5030	5030	5030	5030	20
474	20240531	110800	129357950	5050	5050	5050	5050	30
475	20240531	110700	129206450	5050	5050	5050	5050	19
476	20240531	110600	129110500	5030	5040	5040	5030	78
477	20240531	110500	128717960	5050	5060	5060	5050	7
478	20240531	110400	128682560	5030	5030	5030	5030	0
479	20240531	110300	128682560	5030	5040	5060	5030	72
480	20240531	110200	128319600	5060	5060	5060	5060	62
481	20240531	110100	128005880	5060	5060	5060	5060	40
482	20240531	110000	127803480	5060	5060	5060	5060	1
483	20240531	105900	127798420	5030	5050	5050	5030	220
484	20240531	105800	126690220	5060	5050	5060	5050	82
485	20240531	105700	126275330	5050	5050	5050	5050	6
486	20240531	105600	126245030	5050	5060	5060	5050	111
487	20240531	105500	125683480	5070	5050	5070	5050	2
488	20240531	105400	125673360	5060	5060	5060	5060	1
489	20240531	105300	125668300	5030	5070	5070	5030	121
490	20240531	105200	125055640	5070	5060	5070	5060	1001
491	20240531	105100	119990570	5040	5060	5060	5040	150
492	20240531	105000	119234550	5040	5060	5060	5040	24
493	20240531	104900	119113520	5060	5060	5060	5060	0
494	20240531	104800	119113520	5060	5060	5060	5060	2
495	20240531	104700	119103400	5060	5040	5060	5040	472
496	20240531	104600	116724300	5040	5040	5040	5040	30
497	20240531	104500	116573100	5050	5050	5050	5050	0
498	20240531	104400	116573100	5050	5050	5050	5040	322
499	20240531	104300	114947200	5040	5040	5040	5040	42
500	20240531	104200	114735520	5050	5040	5050	5040	12
501	20240531	104100	114675030	5040	5050	5050	5040	21
502	20240531	104000	114569180	5040	5040	5040	5040	369
503	20240531	103900	112709420	5040	5040	5040	5040	936
504	20240531	103800	107991980	5030	5040	5040	5030	30
505	20240531	103700	107840980	5040	5040	5040	5040	0
506	20240531	103600	107840980	5040	5040	5040	5040	1
507	20240531	103500	107835940	5030	5030	5030	5030	20
508	20240531	103400	107735340	5030	5030	5030	5030	0
509	20240531	103300	107735340	5030	5030	5030	5030	0
510	20240531	103200	107735340	5030	5040	5040	5030	40
511	20240531	103100	107533940	5040	5040	5040	5040	0
512	20240531	103000	107533940	5040	5040	5040	5040	0
513	20240531	102900	107533940	5040	5030	5040	5030	78
514	20240531	102800	107141570	5030	5020	5030	5020	15
515	20240531	102700	107066260	5030	5030	5030	5030	40
516	20240531	102600	106865060	5030	5030	5030	5030	1
517	20240531	102500	106860030	5040	5030	5040	5030	34
518	20240531	102400	106688990	5030	5020	5030	5010	857
519	20240531	102300	102387290	5020	5020	5020	5010	73
520	20240531	102200	102021030	5010	5010	5010	5010	0
521	20240531	102100	102021030	5010	5010	5010	5010	538
522	20240531	102000	99325650	5000	5000	5000	5000	48
523	20240531	101900	99085650	5000	5010	5010	5000	75
524	20240531	101800	98709910	5010	5010	5010	5010	524
525	20240531	101700	96084670	5010	5020	5020	5010	32
526	20240531	101600	95924230	5020	5020	5020	5020	23
527	20240531	101500	95808770	5020	5020	5020	5020	526
528	20240531	101400	93168250	5020	5020	5020	5020	20
529	20240531	101300	93067850	5020	5030	5030	5020	30
530	20240531	101200	92917220	5030	5040	5040	5030	19
531	20240531	101100	92821580	5050	5050	5050	5050	6
532	20240531	101000	92791280	5060	5040	5060	5030	38
533	20240531	100900	92600070	5030	5030	5030	5030	0
534	20240531	100800	92600070	5030	5030	5030	5030	20
535	20240531	100700	92499470	5020	5070	5070	5020	39
536	20240531	100600	92303160	5060	5060	5060	5060	2
537	20240531	100500	92293040	5060	5030	5060	5030	218
538	20240531	100400	91190560	5050	5050	5050	5050	20
539	20240531	100300	91089560	5030	5030	5030	5030	664
540	20240531	100200	87749640	5040	5040	5040	5040	20
541	20240531	100100	87648840	5070	5050	5070	5050	1000
542	20240531	100000	82590330	5030	5030	5030	5030	0
543	20240531	095900	82590330	5030	5030	5030	5030	362
544	20240531	095800	80769470	5050	5050	5050	5050	10
545	20240531	095700	80718970	5050	5050	5050	5050	495
546	20240531	095600	78219220	5050	5050	5050	5050	497
547	20240531	095500	75709370	5060	5060	5060	5060	1
548	20240531	095400	75704310	5060	5060	5060	5060	3
549	20240531	095300	75689130	5060	5030	5060	5020	379
550	20240531	095200	73777250	5030	5030	5030	5030	213
551	20240531	095100	72705860	5030	5030	5030	5030	36
552	20240531	095000	72524780	5030	5020	5030	5010	664
553	20240531	094900	69190120	5020	5020	5020	5020	199
554	20240531	094800	68191140	5030	5030	5030	5030	69
555	20240531	094700	67844070	5030	5030	5030	5030	27
556	20240531	094600	67708260	5040	5060	5060	5040	9
557	20240531	094500	67662800	5060	5060	5060	5060	1
558	20240531	094400	67657740	5060	5050	5060	5050	30
559	20240531	094300	67506140	5050	5050	5050	5050	2
560	20240531	094200	67496040	5030	5030	5030	5030	357
561	20240531	094100	65700330	5040	5040	5040	5040	433
562	20240531	094000	63518010	5040	5040	5040	5040	20
563	20240531	093900	63417210	5050	5050	5050	5050	97
564	20240531	093800	62927360	5050	5050	5050	5050	0
565	20240531	093700	62927360	5050	5040	5050	5040	33
566	20240531	093600	62760840	5050	5060	5060	5050	300
567	20240531	093500	61245390	5060	5060	5060	5060	14
568	20240531	093400	61174550	5050	5050	5050	5050	20
569	20240531	093300	61073550	5060	5060	5060	5060	32
570	20240531	093200	60911630	5060	5060	5060	5060	301
571	20240531	093100	59388570	5050	5060	5060	5050	24
572	20240531	093000	59267330	5060	5060	5060	5060	150
573	20240531	092900	58508330	5070	5070	5070	5070	397
574	20240531	092800	56495540	5070	5110	5110	5070	21
575	20240531	092700	56389030	5110	5110	5110	5110	38
576	20240531	092600	56194850	5070	5070	5070	5070	0
577	20240531	092500	56194850	5070	5110	5110	5070	1470
578	20240531	092400	48741550	5120	5070	5120	5050	5300
579	20240531	092300	21956280	5070	5110	5120	5070	134
580	20240531	092200	21275080	5110	5080	5120	5060	607
581	20240531	092100	18193250	5090	5120	5130	5090	45
582	20240531	092000	17962940	5120	5070	5120	5070	653
583	20240531	091900	14645630	5050	5050	5050	5050	119
584	20240531	091800	14044680	5050	5050	5050	5050	1
585	20240531	091700	14039630	5050	5050	5050	5050	12
586	20240531	091600	13979030	5060	5060	5060	5060	60
587	20240531	091500	13675430	5060	5060	5060	5060	1
588	20240531	091400	13670370	5070	5060	5070	5010	505
589	20240531	091300	11132880	5060	5050	5060	5050	488
590	20240531	091200	8667480	5030	5030	5030	5030	0
591	20240531	091100	8667480	5030	5030	5040	5030	668
592	20240531	091000	5301860	5030	5030	5030	5030	7
593	20240531	090900	5266650	5030	5030	5030	5030	82
594	20240531	090800	4854190	5030	5030	5030	5030	26
595	20240531	090700	4723410	5040	5020	5040	5020	251
596	20240531	090600	3463170	5030	5030	5030	5030	191
597	20240531	090500	2502440	5030	5030	5030	5030	28
598	20240531	090400	2361600	5030	5030	5030	5030	1
599	20240531	090300	2356570	5040	5040	5040	5040	56
600	20240531	090200	2074330	5040	5040	5040	5030	74
601	20240531	090100	1701470	5030	5030	5030	5030	19
602	20240531	090000	1605900	5050	5050	5050	5050	318