KissMeData/086060/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	195900	118830865	3925	3925	3925	3925	1638
3	20240531	195800	118830865	3925	3925	3925	3925	0
4	20240531	195700	118830865	3925	3925	3925	3925	0
5	20240531	195600	118830865	3925	3925	3925	3925	0
6	20240531	195500	118830865	3925	3925	3925	3925	0
7	20240531	195400	118830865	3925	3925	3925	3925	0
8	20240531	195300	118830865	3925	3925	3925	3925	0
9	20240531	195200	118830865	3925	3925	3925	3925	0
10	20240531	195100	118830865	3925	3925	3925	3925	0
11	20240531	195000	118830865	3925	3925	3925	3925	0
12	20240531	194900	118830865	3925	3925	3925	3925	0
13	20240531	194800	118830865	3925	3925	3925	3925	0
14	20240531	194700	118830865	3925	3925	3925	3925	0
15	20240531	194600	118830865	3925	3925	3925	3925	0
16	20240531	194500	118830865	3925	3925	3925	3925	0
17	20240531	194400	118830865	3925	3925	3925	3925	0
18	20240531	194300	118830865	3925	3925	3925	3925	0
19	20240531	194200	118830865	3925	3925	3925	3925	0
20	20240531	194100	118830865	3925	3925	3925	3925	0
21	20240531	194000	118830865	3925	3925	3925	3925	0
22	20240531	193900	118830865	3925	3925	3925	3925	0
23	20240531	193800	118830865	3925	3925	3925	3925	0
24	20240531	193700	118830865	3925	3925	3925	3925	0
25	20240531	193600	118830865	3925	3925	3925	3925	0
26	20240531	193500	118830865	3925	3925	3925	3925	0
27	20240531	193400	118830865	3925	3925	3925	3925	0
28	20240531	193300	118830865	3925	3925	3925	3925	0
29	20240531	193200	118830865	3925	3925	3925	3925	0
30	20240531	193100	118830865	3925	3925	3925	3925	0
31	20240531	193000	118830865	3925	3925	3925	3925	0
32	20240531	192900	118830865	3925	3925	3925	3925	1638
33	20240531	192800	118830865	3925	3925	3925	3925	0
34	20240531	192700	118830865	3925	3925	3925	3925	0
35	20240531	192600	118830865	3925	3925	3925	3925	0
36	20240531	192500	118830865	3925	3925	3925	3925	0
37	20240531	192400	118830865	3925	3925	3925	3925	0
38	20240531	192300	118830865	3925	3925	3925	3925	0
39	20240531	192200	118830865	3925	3925	3925	3925	0
40	20240531	192100	118830865	3925	3925	3925	3925	0
41	20240531	192000	118830865	3925	3925	3925	3925	0
42	20240531	191900	118830865	3925	3925	3925	3925	0
43	20240531	191800	118830865	3925	3925	3925	3925	0
44	20240531	191700	118830865	3925	3925	3925	3925	0
45	20240531	191600	118830865	3925	3925	3925	3925	0
46	20240531	191500	118830865	3925	3925	3925	3925	0
47	20240531	191400	118830865	3925	3925	3925	3925	0
48	20240531	191300	118830865	3925	3925	3925	3925	0
49	20240531	191200	118830865	3925	3925	3925	3925	0
50	20240531	191100	118830865	3925	3925	3925	3925	0
51	20240531	191000	118830865	3925	3925	3925	3925	0
52	20240531	190900	118830865	3925	3925	3925	3925	0
53	20240531	190800	118830865	3925	3925	3925	3925	0
54	20240531	190700	118830865	3925	3925	3925	3925	0
55	20240531	190600	118830865	3925	3925	3925	3925	0
56	20240531	190500	118830865	3925	3925	3925	3925	0
57	20240531	190400	118830865	3925	3925	3925	3925	0
58	20240531	190300	118830865	3925	3925	3925	3925	0
59	20240531	190200	118830865	3925	3925	3925	3925	0
60	20240531	190100	118830865	3925	3925	3925	3925	0
61	20240531	190000	118830865	3925	3925	3925	3925	0
62	20240531	185900	118830865	3925	3925	3925	3925	1638
63	20240531	185800	118830865	3925	3925	3925	3925	0
64	20240531	185700	118830865	3925	3925	3925	3925	0
65	20240531	185600	118830865	3925	3925	3925	3925	0
66	20240531	185500	118830865	3925	3925	3925	3925	0
67	20240531	185400	118830865	3925	3925	3925	3925	0
68	20240531	185300	118830865	3925	3925	3925	3925	0
69	20240531	185200	118830865	3925	3925	3925	3925	0
70	20240531	185100	118830865	3925	3925	3925	3925	0
71	20240531	185000	118830865	3925	3925	3925	3925	0
72	20240531	184900	118830865	3925	3925	3925	3925	0
73	20240531	184800	118830865	3925	3925	3925	3925	0
74	20240531	184700	118830865	3925	3925	3925	3925	0
75	20240531	184600	118830865	3925	3925	3925	3925	0
76	20240531	184500	118830865	3925	3925	3925	3925	0
77	20240531	184400	118830865	3925	3925	3925	3925	0
78	20240531	184300	118830865	3925	3925	3925	3925	0
79	20240531	184200	118830865	3925	3925	3925	3925	0
80	20240531	184100	118830865	3925	3925	3925	3925	0
81	20240531	184000	118830865	3925	3925	3925	3925	0
82	20240531	183900	118830865	3925	3925	3925	3925	0
83	20240531	183800	118830865	3925	3925	3925	3925	0
84	20240531	183700	118830865	3925	3925	3925	3925	0
85	20240531	183600	118830865	3925	3925	3925	3925	0
86	20240531	183500	118830865	3925	3925	3925	3925	0
87	20240531	183400	118830865	3925	3925	3925	3925	0
88	20240531	183300	118830865	3925	3925	3925	3925	0
89	20240531	183200	118830865	3925	3925	3925	3925	0
90	20240531	183100	118830865	3925	3925	3925	3925	0
91	20240531	183000	118830865	3925	3925	3925	3925	0
92	20240531	182900	118830865	3925	3925	3925	3925	1638
93	20240531	182800	118830865	3925	3925	3925	3925	0
94	20240531	182700	118830865	3925	3925	3925	3925	0
95	20240531	182600	118830865	3925	3925	3925	3925	0
96	20240531	182500	118830865	3925	3925	3925	3925	0
97	20240531	182400	118830865	3925	3925	3925	3925	0
98	20240531	182300	118830865	3925	3925	3925	3925	0
99	20240531	182200	118830865	3925	3925	3925	3925	0
100	20240531	182100	118830865	3925	3925	3925	3925	0
101	20240531	182000	118830865	3925	3925	3925	3925	0
102	20240531	181900	118830865	3925	3925	3925	3925	0
103	20240531	181800	118830865	3925	3925	3925	3925	0
104	20240531	181700	118830865	3925	3925	3925	3925	0
105	20240531	181600	118830865	3925	3925	3925	3925	0
106	20240531	181500	118830865	3925	3925	3925	3925	0
107	20240531	181400	118830865	3925	3925	3925	3925	0
108	20240531	181300	118830865	3925	3925	3925	3925	0
109	20240531	181200	118830865	3925	3925	3925	3925	0
110	20240531	181100	118830865	3925	3925	3925	3925	0
111	20240531	181000	118830865	3925	3925	3925	3925	0
112	20240531	180900	118830865	3925	3925	3925	3925	0
113	20240531	180800	118830865	3925	3925	3925	3925	0
114	20240531	180700	118830865	3925	3925	3925	3925	0
115	20240531	180600	118830865	3925	3925	3925	3925	0
116	20240531	180500	118830865	3925	3925	3925	3925	0
117	20240531	180400	118830865	3925	3925	3925	3925	0
118	20240531	180300	118830865	3925	3925	3925	3925	0
119	20240531	180200	118830865	3925	3925	3925	3925	0
120	20240531	180100	118830865	3925	3925	3925	3925	0
121	20240531	180000	118830865	3925	3925	3925	3925	0
122	20240531	175900	118830865	3925	3925	3925	3925	1638
123	20240531	175800	118830865	3925	3925	3925	3925	0
124	20240531	175700	118830865	3925	3925	3925	3925	0
125	20240531	175600	118830865	3925	3925	3925	3925	0
126	20240531	175500	118830865	3925	3925	3925	3925	0
127	20240531	175400	118830865	3925	3925	3925	3925	0
128	20240531	175300	118830865	3925	3925	3925	3925	0
129	20240531	175200	118830865	3925	3925	3925	3925	0
130	20240531	175100	118830865	3925	3925	3925	3925	0
131	20240531	175000	118830865	3925	3925	3925	3925	0
132	20240531	174900	118830865	3925	3925	3925	3925	0
133	20240531	174800	118830865	3925	3925	3925	3925	0
134	20240531	174700	118830865	3925	3925	3925	3925	0
135	20240531	174600	118830865	3925	3925	3925	3925	0
136	20240531	174500	118830865	3925	3925	3925	3925	0
137	20240531	174400	118830865	3925	3925	3925	3925	0
138	20240531	174300	118830865	3925	3925	3925	3925	0
139	20240531	174200	118830865	3925	3925	3925	3925	0
140	20240531	174100	118830865	3925	3925	3925	3925	0
141	20240531	174000	118830865	3925	3925	3925	3925	0
142	20240531	173900	118830865	3925	3925	3925	3925	0
143	20240531	173800	118830865	3925	3925	3925	3925	0
144	20240531	173700	118830865	3925	3925	3925	3925	0
145	20240531	173600	118830865	3925	3925	3925	3925	0
146	20240531	173500	118830865	3925	3925	3925	3925	0
147	20240531	173400	118830865	3925	3925	3925	3925	0
148	20240531	173300	118830865	3925	3925	3925	3925	0
149	20240531	173200	118830865	3925	3925	3925	3925	0
150	20240531	173100	118830865	3925	3925	3925	3925	0
151	20240531	173000	118830865	3925	3925	3925	3925	0
152	20240531	172900	118830865	3925	3925	3925	3925	1638
153	20240531	172800	118830865	3925	3925	3925	3925	0
154	20240531	172700	118830865	3925	3925	3925	3925	0
155	20240531	172600	118830865	3925	3925	3925	3925	0
156	20240531	172500	118830865	3925	3925	3925	3925	0
157	20240531	172400	118830865	3925	3925	3925	3925	0
158	20240531	172300	118830865	3925	3925	3925	3925	0
159	20240531	172200	118830865	3925	3925	3925	3925	0
160	20240531	172100	118830865	3925	3925	3925	3925	0
161	20240531	172000	118830865	3925	3925	3925	3925	0
162	20240531	171900	118830865	3925	3925	3925	3925	0
163	20240531	171800	118830865	3925	3925	3925	3925	0
164	20240531	171700	118830865	3925	3925	3925	3925	0
165	20240531	171600	118830865	3925	3925	3925	3925	0
166	20240531	171500	118830865	3925	3925	3925	3925	0
167	20240531	171400	118830865	3925	3925	3925	3925	0
168	20240531	171300	118830865	3925	3925	3925	3925	0
169	20240531	171200	118830865	3925	3925	3925	3925	0
170	20240531	171100	118830865	3925	3925	3925	3925	0
171	20240531	171000	118830865	3925	3925	3925	3925	0
172	20240531	170900	118830865	3925	3925	3925	3925	0
173	20240531	170800	118830865	3925	3925	3925	3925	0
174	20240531	170700	118830865	3925	3925	3925	3925	0
175	20240531	170600	118830865	3925	3925	3925	3925	0
176	20240531	170500	118830865	3925	3925	3925	3925	0
177	20240531	170400	118830865	3925	3925	3925	3925	0
178	20240531	170300	118830865	3925	3925	3925	3925	0
179	20240531	170200	118830865	3925	3925	3925	3925	0
180	20240531	170100	118830865	3925	3925	3925	3925	0
181	20240531	170000	118830865	3925	3925	3925	3925	0
182	20240531	165900	118830865	3925	3925	3925	3925	1638
183	20240531	165800	118830865	3925	3925	3925	3925	0
184	20240531	165700	118830865	3925	3925	3925	3925	0
185	20240531	165600	118830865	3925	3925	3925	3925	0
186	20240531	165500	118830865	3925	3925	3925	3925	0
187	20240531	165400	118830865	3925	3925	3925	3925	0
188	20240531	165300	118830865	3925	3925	3925	3925	0
189	20240531	165200	118830865	3925	3925	3925	3925	0
190	20240531	165100	118830865	3925	3925	3925	3925	0
191	20240531	165000	118830865	3925	3925	3925	3925	0
192	20240531	164900	118830865	3925	3925	3925	3925	0
193	20240531	164800	118830865	3925	3925	3925	3925	0
194	20240531	164700	118830865	3925	3925	3925	3925	0
195	20240531	164600	118830865	3925	3925	3925	3925	0
196	20240531	164500	118830865	3925	3925	3925	3925	0
197	20240531	164400	118830865	3925	3925	3925	3925	0
198	20240531	164300	118830865	3925	3925	3925	3925	0
199	20240531	164200	118830865	3925	3925	3925	3925	0
200	20240531	164100	118830865	3925	3925	3925	3925	0
201	20240531	164000	118830865	3925	3925	3925	3925	0
202	20240531	163900	118830865	3925	3925	3925	3925	0
203	20240531	163800	118830865	3925	3925	3925	3925	0
204	20240531	163700	118830865	3925	3925	3925	3925	0
205	20240531	163600	118830865	3925	3925	3925	3925	0
206	20240531	163500	118830865	3925	3925	3925	3925	0
207	20240531	163400	118830865	3925	3925	3925	3925	0
208	20240531	163300	118830865	3925	3925	3925	3925	0
209	20240531	163200	118830865	3925	3925	3925	3925	0
210	20240531	163100	118830865	3925	3925	3925	3925	0
211	20240531	163000	118830865	3925	3925	3925	3925	0
212	20240531	162900	118830865	3925	3925	3925	3925	1638
213	20240531	162800	118830865	3925	3925	3925	3925	0
214	20240531	162700	118830865	3925	3925	3925	3925	0
215	20240531	162600	118830865	3925	3925	3925	3925	0
216	20240531	162500	118830865	3925	3925	3925	3925	0
217	20240531	162400	118830865	3925	3925	3925	3925	0
218	20240531	162300	118830865	3925	3925	3925	3925	0
219	20240531	162200	118830865	3925	3925	3925	3925	0
220	20240531	162100	118830865	3925	3925	3925	3925	0
221	20240531	162000	118830865	3925	3925	3925	3925	0
222	20240531	161900	118830865	3925	3925	3925	3925	0
223	20240531	161800	118830865	3925	3925	3925	3925	0
224	20240531	161700	118830865	3925	3925	3925	3925	0
225	20240531	161600	118830865	3925	3925	3925	3925	0
226	20240531	161500	118830865	3925	3925	3925	3925	0
227	20240531	161400	118830865	3925	3925	3925	3925	0
228	20240531	161300	118830865	3925	3925	3925	3925	0
229	20240531	161200	118830865	3925	3925	3925	3925	0
230	20240531	161100	118830865	3925	3925	3925	3925	0
231	20240531	161000	118830865	3925	3925	3925	3925	0
232	20240531	160900	118830865	3925	3925	3925	3925	0
233	20240531	160800	118830865	3925	3925	3925	3925	0
234	20240531	160700	118830865	3925	3925	3925	3925	0
235	20240531	160600	118830865	3925	3925	3925	3925	0
236	20240531	160500	118830865	3925	3925	3925	3925	0
237	20240531	160400	118830865	3925	3925	3925	3925	0
238	20240531	160300	118830865	3925	3925	3925	3925	0
239	20240531	160200	118830865	3925	3925	3925	3925	0
240	20240531	160100	118830865	3925	3925	3925	3925	0
241	20240531	160000	118830865	3925	3925	3925	3925	0
242	20240531	155900	118830865	3925	3925	3925	3925	1638
243	20240531	155800	118830865	3925	3925	3925	3925	0
244	20240531	155700	118830865	3925	3925	3925	3925	0
245	20240531	155600	118830865	3925	3925	3925	3925	0
246	20240531	155500	118830865	3925	3925	3925	3925	0
247	20240531	155400	118830865	3925	3925	3925	3925	0
248	20240531	155300	118830865	3925	3925	3925	3925	0
249	20240531	155200	118830865	3925	3925	3925	3925	0
250	20240531	155100	118830865	3925	3925	3925	3925	0
251	20240531	155000	118830865	3925	3925	3925	3925	0
252	20240531	154900	118830865	3925	3925	3925	3925	0
253	20240531	154800	118830865	3925	3925	3925	3925	0
254	20240531	154700	118830865	3925	3925	3925	3925	0
255	20240531	154600	118830865	3925	3925	3925	3925	0
256	20240531	154500	118830865	3925	3925	3925	3925	0
257	20240531	154400	118830865	3925	3925	3925	3925	0
258	20240531	154300	118830865	3925	3925	3925	3925	0
259	20240531	154200	118830865	3925	3925	3925	3925	0
260	20240531	154100	118830865	3925	3925	3925	3925	0
261	20240531	154000	118830865	3925	3925	3925	3925	0
262	20240531	153900	118830865	3925	3925	3925	3925	0
263	20240531	153800	118830865	3925	3925	3925	3925	0
264	20240531	153700	118830865	3925	3925	3925	3925	0
265	20240531	153600	118830865	3925	3925	3925	3925	0
266	20240531	153500	118830865	3925	3925	3925	3925	0
267	20240531	153400	118830865	3925	3925	3925	3925	0
268	20240531	153300	118830865	3925	3925	3925	3925	0
269	20240531	153200	118830865	3925	3925	3925	3925	0
270	20240531	153100	118830865	3925	3925	3925	3925	0
271	20240531	153000	118830865	3925	3925	3925	3925	1638
272	20240531	152900	112401715	3930	3930	3930	3930	0
273	20240531	152800	112401715	3930	3930	3930	3930	0
274	20240531	152700	112401715	3930	3930	3930	3930	0
275	20240531	152600	112401715	3930	3930	3930	3930	0
276	20240531	152500	112401715	3930	3930	3930	3930	0
277	20240531	152400	112401715	3930	3930	3930	3930	0
278	20240531	152300	112401715	3930	3930	3930	3930	0
279	20240531	152200	112401715	3930	3930	3930	3930	0
280	20240531	152100	112401715	3930	3930	3930	3930	0
281	20240531	152000	112401715	3930	3930	3930	3930	0
282	20240531	151900	112401715	3930	3935	3935	3930	587
283	20240531	151800	110093120	3950	3950	3950	3950	0
284	20240531	151700	110093120	3950	3945	3950	3945	70
285	20240531	151600	109816960	3935	3935	3935	3935	0
286	20240531	151500	109816960	3935	3935	3935	3935	0
287	20240531	151400	109816960	3935	3935	3935	3935	73
288	20240531	151300	109529705	3940	3940	3940	3940	60
289	20240531	151200	109293305	3935	3935	3935	3935	0
290	20240531	151100	109293305	3935	3935	3935	3935	382
291	20240531	151000	107790135	3935	3930	3935	3930	50
292	20240531	150900	107593625	3930	3930	3930	3930	2
293	20240531	150800	107585765	3930	3930	3930	3930	0
294	20240531	150700	107585765	3930	3930	3930	3930	1
295	20240531	150600	107581835	3930	3930	3930	3930	1
296	20240531	150500	107577905	3935	3930	3935	3930	3
297	20240531	150400	107566110	3930	3930	3930	3930	3
298	20240531	150300	107554320	3935	3935	3935	3935	0
299	20240531	150200	107554320	3935	3935	3935	3935	0
300	20240531	150100	107554320	3935	3935	3935	3935	0
301	20240531	150000	107554320	3935	3935	3935	3935	0
302	20240531	145900	107554320	3935	3935	3935	3935	0
303	20240531	145800	107554320	3935	3935	3935	3935	0
304	20240531	145700	107554320	3935	3935	3935	3935	1
305	20240531	145600	107550385	3930	3930	3930	3930	0
306	20240531	145500	107550385	3930	3930	3930	3930	0
307	20240531	145400	107550385	3930	3930	3930	3930	0
308	20240531	145300	107550385	3930	3930	3930	3930	1
309	20240531	145200	107546455	3935	3935	3935	3935	0
310	20240531	145100	107546455	3935	3935	3935	3935	0
311	20240531	145000	107546455	3935	3935	3935	3935	0
312	20240531	144900	107546455	3935	3935	3935	3935	0
313	20240531	144800	107546455	3935	3935	3935	3935	0
314	20240531	144700	107546455	3935	3935	3935	3935	0
315	20240531	144600	107546455	3935	3935	3935	3935	0
316	20240531	144500	107546455	3935	3935	3935	3935	0
317	20240531	144400	107546455	3935	3930	3935	3930	536
318	20240531	144300	105439970	3935	3935	3935	3935	1
319	20240531	144200	105436035	3935	3935	3935	3935	0
320	20240531	144100	105436035	3935	3935	3935	3935	0
321	20240531	144000	105436035	3935	3935	3935	3935	1
322	20240531	143900	105432100	3935	3935	3935	3935	200
323	20240531	143800	104645100	3935	3935	3935	3935	0
324	20240531	143700	104645100	3935	3930	3935	3930	501
325	20240531	143600	102676165	3935	3935	3935	3935	0
326	20240531	143500	102676165	3935	3930	3935	3930	34
327	20240531	143400	102542540	3930	3930	3930	3930	0
328	20240531	143300	102542540	3930	3930	3930	3930	511
329	20240531	143200	100534310	3930	3930	3930	3930	0
330	20240531	143100	100534310	3930	3930	3930	3930	0
331	20240531	143000	100534310	3930	3930	3930	3930	0
332	20240531	142900	100534310	3930	3930	3930	3930	0
333	20240531	142800	100534310	3930	3930	3930	3930	0
334	20240531	142700	100534310	3930	3930	3930	3930	1
335	20240531	142600	100530380	3925	3925	3925	3925	0
336	20240531	142500	100530380	3925	3930	3930	3925	199
337	20240531	142400	99749175	3930	3930	3930	3930	3
338	20240531	142300	99737385	3930	3930	3930	3930	0
339	20240531	142200	99737385	3930	3930	3930	3930	0
340	20240531	142100	99737385	3930	3930	3930	3930	7
341	20240531	142000	99709875	3930	3930	3930	3930	20
342	20240531	141900	99631275	3930	3930	3930	3930	970
343	20240531	141800	95819175	3935	3935	3935	3935	0
344	20240531	141700	95819175	3935	3935	3935	3935	0
345	20240531	141600	95819175	3935	3935	3935	3935	0
346	20240531	141500	95819175	3935	3935	3935	3935	1
347	20240531	141400	95815240	3930	3930	3930	3930	0
348	20240531	141300	95815240	3930	3930	3930	3930	0
349	20240531	141200	95815240	3930	3935	3935	3930	500
350	20240531	141100	93850235	3930	3930	3930	3930	0
351	20240531	141000	93850235	3930	3930	3930	3930	0
352	20240531	140900	93850235	3930	3930	3930	3930	0
353	20240531	140800	93850235	3930	3930	3930	3930	0
354	20240531	140700	93850235	3930	3930	3930	3930	0
355	20240531	140600	93850235	3930	3930	3930	3930	0
356	20240531	140500	93850235	3930	3930	3930	3930	834
357	20240531	140400	90572615	3935	3935	3935	3935	0
358	20240531	140300	90572615	3935	3935	3935	3935	0
359	20240531	140200	90572615	3935	3935	3935	3935	286
360	20240531	140100	89447205	3940	3940	3940	3940	0
361	20240531	140000	89447205	3940	3940	3940	3940	30
362	20240531	135900	89329005	3940	3940	3940	3940	0
363	20240531	135800	89329005	3940	3940	3940	3940	0
364	20240531	135700	89329005	3940	3940	3940	3940	0
365	20240531	135600	89329005	3940	3940	3940	3940	0
366	20240531	135500	89329005	3940	3940	3940	3940	3
367	20240531	135400	89317185	3935	3935	3935	3935	0
368	20240531	135300	89317185	3935	3935	3935	3935	0
369	20240531	135200	89317185	3935	3935	3935	3935	0
370	20240531	135100	89317185	3935	3935	3935	3935	0
371	20240531	135000	89317185	3935	3935	3935	3935	0
372	20240531	134900	89317185	3935	3935	3935	3935	0
373	20240531	134800	89317185	3935	3935	3935	3935	80
374	20240531	134700	89002385	3935	3935	3935	3935	0
375	20240531	134600	89002385	3935	3935	3935	3935	225
376	20240531	134500	88117010	3935	3935	3935	3935	0
377	20240531	134400	88117010	3935	3935	3935	3935	0
378	20240531	134300	88117010	3935	3935	3935	3935	0
379	20240531	134200	88117010	3935	3935	3935	3935	0
380	20240531	134100	88117010	3935	3935	3935	3935	0
381	20240531	134000	88117010	3935	3935	3935	3935	1
382	20240531	133900	88113075	3930	3930	3930	3930	0
383	20240531	133800	88113075	3930	3930	3930	3930	0
384	20240531	133700	88113075	3930	3930	3930	3930	0
385	20240531	133600	88113075	3930	3930	3930	3930	0
386	20240531	133500	88113075	3930	3930	3930	3930	34
387	20240531	133400	87979455	3930	3930	3930	3930	0
388	20240531	133300	87979455	3930	3930	3930	3930	0
389	20240531	133200	87979455	3930	3930	3930	3930	0
390	20240531	133100	87979455	3930	3930	3930	3930	0
391	20240531	133000	87979455	3930	3930	3930	3930	0
392	20240531	132900	87979455	3930	3930	3930	3930	537
393	20240531	132800	85869045	3935	3935	3935	3935	0
394	20240531	132700	85869045	3935	3935	3935	3935	30
395	20240531	132600	85750995	3935	3935	3935	3935	802
396	20240531	132500	82595125	3940	3940	3940	3940	0
397	20240531	132400	82595125	3940	3940	3940	3940	0
398	20240531	132300	82595125	3940	3940	3940	3940	0
399	20240531	132200	82595125	3940	3940	3940	3940	0
400	20240531	132100	82595125	3940	3940	3940	3940	275
401	20240531	132000	81511625	3940	3940	3940	3940	0
402	20240531	131900	81511625	3940	3940	3940	3940	4
403	20240531	131800	81495865	3940	3940	3940	3940	0
404	20240531	131700	81495865	3940	3940	3940	3940	0
405	20240531	131600	81495865	3940	3940	3940	3940	0
406	20240531	131500	81495865	3940	3940	3940	3940	33
407	20240531	131400	81365845	3940	3940	3940	3940	0
408	20240531	131300	81365845	3940	3945	3945	3940	115
409	20240531	131200	80912645	3950	3950	3950	3950	20
410	20240531	131100	80833645	3955	3955	3955	3955	0
411	20240531	131000	80833645	3955	3955	3955	3955	0
412	20240531	130900	80833645	3955	3955	3955	3955	1
413	20240531	130800	80829690	3940	3940	3940	3940	0
414	20240531	130700	80829690	3940	3940	3940	3940	0
415	20240531	130600	80829690	3940	3945	3945	3940	932
416	20240531	130500	77157345	3945	3945	3945	3945	0
417	20240531	130400	77157345	3945	3950	3950	3945	660
418	20240531	130300	74553640	3950	3950	3950	3950	0
419	20240531	130200	74553640	3950	3950	3950	3950	0
420	20240531	130100	74553640	3950	3950	3950	3950	0
421	20240531	130000	74553640	3950	3950	3950	3950	0
422	20240531	125900	74553640	3950	3950	3950	3950	27
423	20240531	125800	74446990	3945	3945	3945	3945	0
424	20240531	125700	74446990	3945	3945	3945	3945	0
425	20240531	125600	74446990	3945	3945	3945	3945	0
426	20240531	125500	74446990	3945	3945	3945	3945	33
427	20240531	125400	74316805	3940	3940	3940	3940	0
428	20240531	125300	74316805	3940	3940	3940	3940	0
429	20240531	125200	74316805	3940	3940	3940	3940	0
430	20240531	125100	74316805	3940	3940	3940	3940	0
431	20240531	125000	74316805	3940	3940	3940	3940	2
432	20240531	124900	74308925	3960	3960	3960	3960	0
433	20240531	124800	74308925	3960	3960	3960	3960	0
434	20240531	124700	74308925	3960	3960	3960	3960	0
435	20240531	124600	74308925	3960	3945	3960	3945	738
436	20240531	124500	71388080	3945	3945	3945	3945	317
437	20240531	124400	70137515	3945	3945	3945	3945	0
438	20240531	124300	70137515	3945	3945	3945	3945	0
439	20240531	124200	70137515	3945	3945	3945	3945	0
440	20240531	124100	70137515	3945	3945	3945	3945	0
441	20240531	124000	70137515	3945	3945	3945	3945	0
442	20240531	123900	70137515	3945	3945	3945	3945	0
443	20240531	123800	70137515	3945	3945	3945	3945	0
444	20240531	123700	70137515	3945	3945	3945	3945	0
445	20240531	123600	70137515	3945	3945	3945	3945	0
446	20240531	123500	70137515	3945	3945	3945	3945	33
447	20240531	123400	70007330	3950	3950	3950	3950	0
448	20240531	123300	70007330	3950	3950	3950	3950	0
449	20240531	123200	70007330	3950	3950	3950	3950	0
450	20240531	123100	70007330	3950	3950	3950	3950	173
451	20240531	123000	69323980	3955	3955	3955	3955	0
452	20240531	122900	69323980	3955	3955	3955	3955	0
453	20240531	122800	69323980	3955	3955	3955	3955	0
454	20240531	122700	69323980	3955	3955	3955	3955	0
455	20240531	122600	69323980	3955	3955	3955	3955	0
456	20240531	122500	69323980	3955	3955	3955	3955	0
457	20240531	122400	69323980	3955	3955	3955	3955	175
458	20240531	122300	68631855	3955	3955	3955	3955	11
459	20240531	122200	68588350	3960	3960	3960	3960	0
460	20240531	122100	68588350	3960	3960	3960	3960	0
461	20240531	122000	68588350	3960	3960	3960	3960	73
462	20240531	121900	68299270	3960	3960	3960	3960	0
463	20240531	121800	68299270	3960	3960	3960	3960	0
464	20240531	121700	68299270	3960	3960	3960	3960	0
465	20240531	121600	68299270	3960	3960	3960	3960	0
466	20240531	121500	68299270	3960	3960	3960	3960	34
467	20240531	121400	68164630	3965	3965	3965	3965	0
468	20240531	121300	68164630	3965	3965	3965	3965	0
469	20240531	121200	68164630	3965	3965	3965	3965	0
470	20240531	121100	68164630	3965	3965	3965	3965	0
471	20240531	121000	68164630	3965	3965	3965	3965	0
472	20240531	120900	68164630	3965	3965	3965	3965	2
473	20240531	120800	68156700	3960	3960	3960	3960	0
474	20240531	120700	68156700	3960	3960	3960	3960	0
475	20240531	120600	68156700	3960	3960	3960	3960	0
476	20240531	120500	68156700	3960	3960	3960	3960	0
477	20240531	120400	68156700	3960	3960	3960	3960	0
478	20240531	120300	68156700	3960	3960	3960	3960	0
479	20240531	120200	68156700	3960	3960	3960	3960	0
480	20240531	120100	68156700	3960	3960	3960	3960	0
481	20240531	120000	68156700	3960	3960	3960	3960	0
482	20240531	115900	68156700	3960	3960	3960	3960	0
483	20240531	115800	68156700	3960	3960	3960	3960	0
484	20240531	115700	68156700	3960	3960	3960	3960	0
485	20240531	115600	68156700	3960	3960	3960	3960	0
486	20240531	115500	68156700	3960	3960	3960	3960	34
487	20240531	115400	68022060	3965	3965	3965	3965	0
488	20240531	115300	68022060	3965	3965	3965	3965	0
489	20240531	115200	68022060	3965	3965	3965	3965	0
490	20240531	115100	68022060	3965	3965	3965	3965	0
491	20240531	115000	68022060	3965	3965	3965	3965	0
492	20240531	114900	68022060	3965	3965	3965	3965	0
493	20240531	114800	68022060	3965	3965	3965	3965	0
494	20240531	114700	68022060	3965	3965	3965	3965	0
495	20240531	114600	68022060	3965	3965	3965	3965	0
496	20240531	114500	68022060	3965	3965	3965	3965	0
497	20240531	114400	68022060	3965	3965	3965	3965	0
498	20240531	114300	68022060	3965	3965	3965	3965	0
499	20240531	114200	68022060	3965	3970	3970	3965	152
500	20240531	114100	67419370	3970	3970	3970	3970	0
501	20240531	114000	67419370	3970	3970	3970	3970	0
502	20240531	113900	67419370	3970	3970	3970	3970	0
503	20240531	113800	67419370	3970	3970	3970	3970	0
504	20240531	113700	67419370	3970	3970	3970	3970	1
505	20240531	113600	67415400	3970	3970	3970	3970	0
506	20240531	113500	67415400	3970	3965	3970	3965	35
507	20240531	113400	67276620	3970	3970	3970	3970	1
508	20240531	113300	67272650	3965	3965	3965	3965	21
509	20240531	113200	67189385	3970	3970	3970	3970	0
510	20240531	113100	67189385	3970	3970	3970	3970	0
511	20240531	113000	67189385	3970	3970	3970	3970	0
512	20240531	112900	67189385	3970	3970	3970	3970	0
513	20240531	112800	67189385	3970	3970	3970	3970	0
514	20240531	112700	67189385	3970	3970	3970	3970	0
515	20240531	112600	67189385	3970	3970	3970	3970	0
516	20240531	112500	67189385	3970	3970	3970	3970	0
517	20240531	112400	67189385	3970	3970	3970	3970	0
518	20240531	112300	67189385	3970	3970	3970	3970	0
519	20240531	112200	67189385	3970	3970	3970	3970	0
520	20240531	112100	67189385	3970	3970	3970	3970	0
521	20240531	112000	67189385	3970	3970	3970	3970	0
522	20240531	111900	67189385	3970	3970	3970	3970	0
523	20240531	111800	67189385	3970	3970	3970	3970	0
524	20240531	111700	67189385	3970	3970	3970	3970	0
525	20240531	111600	67189385	3970	3970	3970	3970	0
526	20240531	111500	67189385	3970	3970	3970	3970	34
527	20240531	111400	67054405	3975	3975	3975	3975	0
528	20240531	111300	67054405	3975	3975	3975	3975	0
529	20240531	111200	67054405	3975	3975	3975	3975	0
530	20240531	111100	67054405	3975	3975	3975	3975	0
531	20240531	111000	67054405	3975	3975	3975	3975	0
532	20240531	110900	67054405	3975	3975	3975	3975	0
533	20240531	110800	67054405	3975	3975	3975	3975	0
534	20240531	110700	67054405	3975	3970	3975	3970	201
535	20240531	110600	66255435	3965	3970	3970	3965	325
536	20240531	110500	64965235	3975	3975	3975	3975	0
537	20240531	110400	64965235	3975	3975	3975	3975	0
538	20240531	110300	64965235	3975	3975	3975	3975	0
539	20240531	110200	64965235	3975	3975	3975	3975	0
540	20240531	110100	64965235	3975	3975	3975	3975	0
541	20240531	110000	64965235	3975	3975	3975	3975	0
542	20240531	105900	64965235	3975	3975	3975	3975	0
543	20240531	105800	64965235	3975	3975	3975	3975	19
544	20240531	105700	64889710	3975	3975	3975	3975	0
545	20240531	105600	64889710	3975	3975	3975	3975	0
546	20240531	105500	64889710	3975	3970	3975	3970	315
547	20240531	105400	63637755	3970	3970	3970	3970	651
548	20240531	105300	61053285	3975	3975	3975	3975	0
549	20240531	105200	61053285	3975	3975	3975	3975	0
550	20240531	105100	61053285	3975	3975	3975	3975	20
551	20240531	105000	60973785	3975	3975	3975	3975	0
552	20240531	104900	60973785	3975	3975	3975	3975	0
553	20240531	104800	60973785	3975	3975	3975	3975	300
554	20240531	104700	59781285	3975	3975	3975	3975	0
555	20240531	104600	59781285	3975	3975	3975	3975	303
556	20240531	104500	58576860	3975	3970	3975	3970	99
557	20240531	104400	58183825	3975	3975	3975	3975	0
558	20240531	104300	58183825	3975	3975	3975	3975	0
559	20240531	104200	58183825	3975	3970	3975	3970	301
560	20240531	104100	56988850	3975	3975	3975	3975	0
561	20240531	104000	56988850	3975	3970	3975	3970	303
562	20240531	103900	55784435	3975	3975	3975	3975	1
563	20240531	103800	55780460	3970	3970	3970	3970	0
564	20240531	103700	55780460	3970	3975	3975	3970	191
565	20240531	103600	55022185	3975	3975	3975	3975	0
566	20240531	103500	55022185	3975	3965	3975	3965	35
567	20240531	103400	54883400	3980	3980	3980	3980	0
568	20240531	103300	54883400	3980	3980	3980	3980	1
569	20240531	103200	54879420	3975	3975	3975	3975	0
570	20240531	103100	54879420	3975	3975	3975	3975	2
571	20240531	103000	54871470	3980	3980	3980	3980	0
572	20240531	102900	54871470	3980	3980	3980	3980	1
573	20240531	102800	54867490	3970	3970	3970	3970	1000
574	20240531	102700	50897490	3980	3980	3980	3980	0
575	20240531	102600	50897490	3980	3980	3980	3980	102
576	20240531	102500	50491530	3975	3975	3975	3975	0
577	20240531	102400	50491530	3975	3975	3975	3975	0
578	20240531	102300	50491530	3975	3975	3975	3975	0
579	20240531	102200	50491530	3975	3975	3975	3975	31
580	20240531	102100	50368305	3975	3975	3975	3975	0
581	20240531	102000	50368305	3975	3975	3975	3975	200
582	20240531	101900	49573305	3970	3970	3970	3970	3
583	20240531	101800	49561395	3970	3970	3970	3970	297
584	20240531	101700	48382305	3975	3975	3975	3975	0
585	20240531	101600	48382305	3975	3975	3975	3975	1
586	20240531	101500	48378330	3975	3975	3975	3975	3
587	20240531	101400	48366405	3975	3975	3975	3975	0
588	20240531	101300	48366405	3975	3975	3975	3975	170
589	20240531	101200	47690655	3975	3975	3975	3975	200
590	20240531	101100	46895655	3975	3975	3975	3975	992
591	20240531	101000	42952455	3975	3975	3975	3975	30
592	20240531	100900	42833205	3970	3970	3970	3970	10
593	20240531	100800	42793505	3975	3975	3975	3975	50
594	20240531	100700	42594755	3975	3975	3975	3975	14
595	20240531	100600	42539105	3960	3970	3970	3960	15
596	20240531	100500	42479675	3980	3965	3980	3965	3208
597	20240531	100400	29755245	3960	3960	3960	3960	400
598	20240531	100300	28171245	3960	3960	3960	3960	0
599	20240531	100200	28171245	3960	3960	3960	3960	0
600	20240531	100100	28171245	3960	3960	3960	3960	0
601	20240531	100000	28171245	3960	3960	3960	3960	0
602	20240531	095900	28171245	3960	3960	3960	3960	2
603	20240531	095800	28163325	3960	3960	3960	3960	0
604	20240531	095700	28163325	3960	3955	3960	3955	2
605	20240531	095600	28155410	3955	3955	3955	3955	228
606	20240531	095500	27253670	3950	3940	3950	3940	659
607	20240531	095400	24650960	3945	3945	3945	3945	840
608	20240531	095300	21337160	3945	3945	3945	3945	0
609	20240531	095200	21337160	3945	3945	3945	3945	0
610	20240531	095100	21337160	3945	3945	3945	3945	1
611	20240531	095000	21333215	3935	3940	3940	3935	122
612	20240531	094900	20853035	3945	3945	3945	3945	0
613	20240531	094800	20853035	3945	3945	3945	3945	0
614	20240531	094700	20853035	3945	3945	3945	3945	0
615	20240531	094600	20853035	3945	3945	3945	3945	0
616	20240531	094500	20853035	3945	3945	3945	3945	1
617	20240531	094400	20849090	3940	3940	3940	3940	627
618	20240531	094300	18378710	3930	3930	3930	3930	0
619	20240531	094200	18378710	3930	3930	3930	3930	0
620	20240531	094100	18378710	3930	3940	3940	3930	80
621	20240531	094000	18063860	3945	3945	3945	3945	0
622	20240531	093900	18063860	3945	3945	3945	3945	2
623	20240531	093800	18055970	3945	3945	3945	3945	0
624	20240531	093700	18055970	3945	3945	3945	3945	1
625	20240531	093600	18052025	3915	3935	3940	3915	888
626	20240531	093500	14567590	3930	3935	3935	3930	70
627	20240531	093400	14292390	3940	3940	3940	3940	520
628	20240531	093300	12243590	3940	3940	3940	3940	0
629	20240531	093200	12243590	3940	3935	3940	3935	56
630	20240531	093100	12023040	3935	3935	3935	3935	20
631	20240531	093000	11944340	3940	3940	3940	3940	1
632	20240531	092900	11940400	3935	3935	3935	3935	0
633	20240531	092800	11940400	3935	3935	3935	3935	258
634	20240531	092700	10925170	3935	3935	3935	3935	0
635	20240531	092600	10925170	3935	3935	3935	3935	1
636	20240531	092500	10921235	3930	3930	3930	3930	723
637	20240531	092400	8079845	3930	3930	3930	3930	49
638	20240531	092300	7887275	3930	3930	3930	3930	0
639	20240531	092200	7887275	3930	3925	3930	3925	558
640	20240531	092100	5696770	3925	3925	3925	3925	0
641	20240531	092000	5696770	3925	3925	3925	3925	1
642	20240531	091900	5692845	3925	3925	3925	3925	1
643	20240531	091800	5688920	3920	3920	3920	3920	0
644	20240531	091700	5688920	3920	3920	3920	3920	0
645	20240531	091600	5688920	3920	3920	3920	3920	100
646	20240531	091500	5296920	3920	3920	3920	3920	34
647	20240531	091400	5163640	3925	3925	3925	3925	0
648	20240531	091300	5163640	3925	3925	3925	3925	0
649	20240531	091200	5163640	3925	3925	3925	3925	0
650	20240531	091100	5163640	3925	3925	3925	3925	1
651	20240531	091000	5159715	3920	3925	3925	3920	437
652	20240531	090900	3446670	3920	3925	3925	3920	25
653	20240531	090800	3348665	3920	3920	3920	3920	0
654	20240531	090700	3348665	3920	3920	3920	3920	0
655	20240531	090600	3348665	3920	3920	3920	3920	15
656	20240531	090500	3289865	3925	3925	3925	3925	1
657	20240531	090400	3285940	3905	3920	3920	3900	521
658	20240531	090300	1252075	3925	3925	3925	3925	0
659	20240531	090200	1252075	3925	3925	3925	3925	0
660	20240531	090100	1252075	3925	3925	3925	3925	0
661	20240531	090000	1252075	3925	3925	3925	3925	319