KissMeData/053260/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193600	97053090	5320	5320	5320	5320	159
3	20240531	193500	97053090	5320	5320	5320	5320	0
4	20240531	193400	97053090	5320	5320	5320	5320	0
5	20240531	193300	97053090	5320	5320	5320	5320	0
6	20240531	193200	97053090	5320	5320	5320	5320	0
7	20240531	193100	97053090	5320	5320	5320	5320	0
8	20240531	193000	97053090	5320	5320	5320	5320	0
9	20240531	192900	97053090	5320	5320	5320	5320	0
10	20240531	192800	97053090	5320	5320	5320	5320	0
11	20240531	192700	97053090	5320	5320	5320	5320	0
12	20240531	192600	97053090	5320	5320	5320	5320	0
13	20240531	192500	97053090	5320	5320	5320	5320	0
14	20240531	192400	97053090	5320	5320	5320	5320	0
15	20240531	192300	97053090	5320	5320	5320	5320	0
16	20240531	192200	97053090	5320	5320	5320	5320	0
17	20240531	192100	97053090	5320	5320	5320	5320	0
18	20240531	192000	97053090	5320	5320	5320	5320	0
19	20240531	191900	97053090	5320	5320	5320	5320	0
20	20240531	191800	97053090	5320	5320	5320	5320	0
21	20240531	191700	97053090	5320	5320	5320	5320	0
22	20240531	191600	97053090	5320	5320	5320	5320	0
23	20240531	191500	97053090	5320	5320	5320	5320	0
24	20240531	191400	97053090	5320	5320	5320	5320	0
25	20240531	191300	97053090	5320	5320	5320	5320	0
26	20240531	191200	97053090	5320	5320	5320	5320	0
27	20240531	191100	97053090	5320	5320	5320	5320	0
28	20240531	191000	97053090	5320	5320	5320	5320	0
29	20240531	190900	97053090	5320	5320	5320	5320	0
30	20240531	190800	97053090	5320	5320	5320	5320	0
31	20240531	190700	97053090	5320	5320	5320	5320	0
32	20240531	190600	97053090	5320	5320	5320	5320	159
33	20240531	190500	97053090	5320	5320	5320	5320	0
34	20240531	190400	97053090	5320	5320	5320	5320	0
35	20240531	190300	97053090	5320	5320	5320	5320	0
36	20240531	190200	97053090	5320	5320	5320	5320	0
37	20240531	190100	97053090	5320	5320	5320	5320	0
38	20240531	190000	97053090	5320	5320	5320	5320	0
39	20240531	185900	97053090	5320	5320	5320	5320	0
40	20240531	185800	97053090	5320	5320	5320	5320	0
41	20240531	185700	97053090	5320	5320	5320	5320	0
42	20240531	185600	97053090	5320	5320	5320	5320	0
43	20240531	185500	97053090	5320	5320	5320	5320	0
44	20240531	185400	97053090	5320	5320	5320	5320	0
45	20240531	185300	97053090	5320	5320	5320	5320	0
46	20240531	185200	97053090	5320	5320	5320	5320	0
47	20240531	185100	97053090	5320	5320	5320	5320	0
48	20240531	185000	97053090	5320	5320	5320	5320	0
49	20240531	184900	97053090	5320	5320	5320	5320	0
50	20240531	184800	97053090	5320	5320	5320	5320	0
51	20240531	184700	97053090	5320	5320	5320	5320	0
52	20240531	184600	97053090	5320	5320	5320	5320	0
53	20240531	184500	97053090	5320	5320	5320	5320	0
54	20240531	184400	97053090	5320	5320	5320	5320	0
55	20240531	184300	97053090	5320	5320	5320	5320	0
56	20240531	184200	97053090	5320	5320	5320	5320	0
57	20240531	184100	97053090	5320	5320	5320	5320	0
58	20240531	184000	97053090	5320	5320	5320	5320	0
59	20240531	183900	97053090	5320	5320	5320	5320	0
60	20240531	183800	97053090	5320	5320	5320	5320	0
61	20240531	183700	97053090	5320	5320	5320	5320	0
62	20240531	183600	97053090	5320	5320	5320	5320	159
63	20240531	183500	97053090	5320	5320	5320	5320	0
64	20240531	183400	97053090	5320	5320	5320	5320	0
65	20240531	183300	97053090	5320	5320	5320	5320	0
66	20240531	183200	97053090	5320	5320	5320	5320	0
67	20240531	183100	97053090	5320	5320	5320	5320	0
68	20240531	183000	97053090	5320	5320	5320	5320	0
69	20240531	182900	97053090	5320	5320	5320	5320	0
70	20240531	182800	97053090	5320	5320	5320	5320	0
71	20240531	182700	97053090	5320	5320	5320	5320	0
72	20240531	182600	97053090	5320	5320	5320	5320	0
73	20240531	182500	97053090	5320	5320	5320	5320	0
74	20240531	182400	97053090	5320	5320	5320	5320	0
75	20240531	182300	97053090	5320	5320	5320	5320	0
76	20240531	182200	97053090	5320	5320	5320	5320	0
77	20240531	182100	97053090	5320	5320	5320	5320	0
78	20240531	182000	97053090	5320	5320	5320	5320	0
79	20240531	181900	97053090	5320	5320	5320	5320	0
80	20240531	181800	97053090	5320	5320	5320	5320	0
81	20240531	181700	97053090	5320	5320	5320	5320	0
82	20240531	181600	97053090	5320	5320	5320	5320	0
83	20240531	181500	97053090	5320	5320	5320	5320	0
84	20240531	181400	97053090	5320	5320	5320	5320	0
85	20240531	181300	97053090	5320	5320	5320	5320	0
86	20240531	181200	97053090	5320	5320	5320	5320	0
87	20240531	181100	97053090	5320	5320	5320	5320	0
88	20240531	181000	97053090	5320	5320	5320	5320	0
89	20240531	180900	97053090	5320	5320	5320	5320	0
90	20240531	180800	97053090	5320	5320	5320	5320	0
91	20240531	180700	97053090	5320	5320	5320	5320	0
92	20240531	180600	97053090	5320	5320	5320	5320	159
93	20240531	180500	97053090	5320	5320	5320	5320	0
94	20240531	180400	97053090	5320	5320	5320	5320	0
95	20240531	180300	97053090	5320	5320	5320	5320	0
96	20240531	180200	97053090	5320	5320	5320	5320	0
97	20240531	180100	97053090	5320	5320	5320	5320	0
98	20240531	180000	97053090	5320	5320	5320	5320	0
99	20240531	175900	97053090	5320	5320	5320	5320	0
100	20240531	175800	97053090	5320	5320	5320	5320	0
101	20240531	175700	97053090	5320	5320	5320	5320	0
102	20240531	175600	97053090	5320	5320	5320	5320	0
103	20240531	175500	97053090	5320	5320	5320	5320	0
104	20240531	175400	97053090	5320	5320	5320	5320	0
105	20240531	175300	97053090	5320	5320	5320	5320	0
106	20240531	175200	97053090	5320	5320	5320	5320	0
107	20240531	175100	97053090	5320	5320	5320	5320	0
108	20240531	175000	97053090	5320	5320	5320	5320	0
109	20240531	174900	97053090	5320	5320	5320	5320	0
110	20240531	174800	97053090	5320	5320	5320	5320	0
111	20240531	174700	97053090	5320	5320	5320	5320	0
112	20240531	174600	97053090	5320	5320	5320	5320	0
113	20240531	174500	97053090	5320	5320	5320	5320	0
114	20240531	174400	97053090	5320	5320	5320	5320	0
115	20240531	174300	97053090	5320	5320	5320	5320	0
116	20240531	174200	97053090	5320	5320	5320	5320	0
117	20240531	174100	97053090	5320	5320	5320	5320	0
118	20240531	174000	97053090	5320	5320	5320	5320	0
119	20240531	173900	97053090	5320	5320	5320	5320	0
120	20240531	173800	97053090	5320	5320	5320	5320	0
121	20240531	173700	97053090	5320	5320	5320	5320	0
122	20240531	173600	97053090	5320	5320	5320	5320	159
123	20240531	173500	97053090	5320	5320	5320	5320	0
124	20240531	173400	97053090	5320	5320	5320	5320	0
125	20240531	173300	97053090	5320	5320	5320	5320	0
126	20240531	173200	97053090	5320	5320	5320	5320	0
127	20240531	173100	97053090	5320	5320	5320	5320	0
128	20240531	173000	97053090	5320	5320	5320	5320	0
129	20240531	172900	97053090	5320	5320	5320	5320	0
130	20240531	172800	97053090	5320	5320	5320	5320	0
131	20240531	172700	97053090	5320	5320	5320	5320	0
132	20240531	172600	97053090	5320	5320	5320	5320	0
133	20240531	172500	97053090	5320	5320	5320	5320	0
134	20240531	172400	97053090	5320	5320	5320	5320	0
135	20240531	172300	97053090	5320	5320	5320	5320	0
136	20240531	172200	97053090	5320	5320	5320	5320	0
137	20240531	172100	97053090	5320	5320	5320	5320	0
138	20240531	172000	97053090	5320	5320	5320	5320	0
139	20240531	171900	97053090	5320	5320	5320	5320	0
140	20240531	171800	97053090	5320	5320	5320	5320	0
141	20240531	171700	97053090	5320	5320	5320	5320	0
142	20240531	171600	97053090	5320	5320	5320	5320	0
143	20240531	171500	97053090	5320	5320	5320	5320	0
144	20240531	171400	97053090	5320	5320	5320	5320	0
145	20240531	171300	97053090	5320	5320	5320	5320	0
146	20240531	171200	97053090	5320	5320	5320	5320	0
147	20240531	171100	97053090	5320	5320	5320	5320	0
148	20240531	171000	97053090	5320	5320	5320	5320	0
149	20240531	170900	97053090	5320	5320	5320	5320	0
150	20240531	170800	97053090	5320	5320	5320	5320	0
151	20240531	170700	97053090	5320	5320	5320	5320	0
152	20240531	170600	97053090	5320	5320	5320	5320	159
153	20240531	170500	97053090	5320	5320	5320	5320	0
154	20240531	170400	97053090	5320	5320	5320	5320	0
155	20240531	170300	97053090	5320	5320	5320	5320	0
156	20240531	170200	97053090	5320	5320	5320	5320	0
157	20240531	170100	97053090	5320	5320	5320	5320	0
158	20240531	170000	97053090	5320	5320	5320	5320	0
159	20240531	165900	97053090	5320	5320	5320	5320	0
160	20240531	165800	97053090	5320	5320	5320	5320	0
161	20240531	165700	97053090	5320	5320	5320	5320	0
162	20240531	165600	97053090	5320	5320	5320	5320	0
163	20240531	165500	97053090	5320	5320	5320	5320	0
164	20240531	165400	97053090	5320	5320	5320	5320	0
165	20240531	165300	97053090	5320	5320	5320	5320	0
166	20240531	165200	97053090	5320	5320	5320	5320	0
167	20240531	165100	97053090	5320	5320	5320	5320	0
168	20240531	165000	97053090	5320	5320	5320	5320	0
169	20240531	164900	97053090	5320	5320	5320	5320	0
170	20240531	164800	97053090	5320	5320	5320	5320	0
171	20240531	164700	97053090	5320	5320	5320	5320	0
172	20240531	164600	97053090	5320	5320	5320	5320	0
173	20240531	164500	97053090	5320	5320	5320	5320	0
174	20240531	164400	97053090	5320	5320	5320	5320	0
175	20240531	164300	97053090	5320	5320	5320	5320	0
176	20240531	164200	97053090	5320	5320	5320	5320	0
177	20240531	164100	97053090	5320	5320	5320	5320	0
178	20240531	164000	97053090	5320	5320	5320	5320	0
179	20240531	163900	97053090	5320	5320	5320	5320	0
180	20240531	163800	97053090	5320	5320	5320	5320	0
181	20240531	163700	97053090	5320	5320	5320	5320	0
182	20240531	163600	97053090	5320	5320	5320	5320	159
183	20240531	163500	97053090	5320	5320	5320	5320	0
184	20240531	163400	97053090	5320	5320	5320	5320	0
185	20240531	163300	97053090	5320	5320	5320	5320	0
186	20240531	163200	97053090	5320	5320	5320	5320	0
187	20240531	163100	97053090	5320	5320	5320	5320	0
188	20240531	163000	97053090	5320	5320	5320	5320	0
189	20240531	162900	97053090	5320	5320	5320	5320	0
190	20240531	162800	97053090	5320	5320	5320	5320	0
191	20240531	162700	97053090	5320	5320	5320	5320	0
192	20240531	162600	97053090	5320	5320	5320	5320	0
193	20240531	162500	97053090	5320	5320	5320	5320	0
194	20240531	162400	97053090	5320	5320	5320	5320	0
195	20240531	162300	97053090	5320	5320	5320	5320	0
196	20240531	162200	97053090	5320	5320	5320	5320	0
197	20240531	162100	97053090	5320	5320	5320	5320	0
198	20240531	162000	97053090	5320	5320	5320	5320	0
199	20240531	161900	97053090	5320	5320	5320	5320	0
200	20240531	161800	97053090	5320	5320	5320	5320	0
201	20240531	161700	97053090	5320	5320	5320	5320	0
202	20240531	161600	97053090	5320	5320	5320	5320	0
203	20240531	161500	97053090	5320	5320	5320	5320	0
204	20240531	161400	97053090	5320	5320	5320	5320	0
205	20240531	161300	97053090	5320	5320	5320	5320	0
206	20240531	161200	97053090	5320	5320	5320	5320	0
207	20240531	161100	97053090	5320	5320	5320	5320	0
208	20240531	161000	97053090	5320	5320	5320	5320	0
209	20240531	160900	97053090	5320	5320	5320	5320	0
210	20240531	160800	97053090	5320	5320	5320	5320	0
211	20240531	160700	97053090	5320	5320	5320	5320	0
212	20240531	160600	97053090	5320	5320	5320	5320	159
213	20240531	160500	97053090	5320	5320	5320	5320	0
214	20240531	160400	97053090	5320	5320	5320	5320	0
215	20240531	160300	97053090	5320	5320	5320	5320	0
216	20240531	160200	97053090	5320	5320	5320	5320	0
217	20240531	160100	97053090	5320	5320	5320	5320	0
218	20240531	160000	97053090	5320	5320	5320	5320	0
219	20240531	155900	97053090	5320	5320	5320	5320	0
220	20240531	155800	97053090	5320	5320	5320	5320	0
221	20240531	155700	97053090	5320	5320	5320	5320	0
222	20240531	155600	97053090	5320	5320	5320	5320	0
223	20240531	155500	97053090	5320	5320	5320	5320	0
224	20240531	155400	97053090	5320	5320	5320	5320	0
225	20240531	155300	97053090	5320	5320	5320	5320	0
226	20240531	155200	97053090	5320	5320	5320	5320	0
227	20240531	155100	97053090	5320	5320	5320	5320	0
228	20240531	155000	97053090	5320	5320	5320	5320	0
229	20240531	154900	97053090	5320	5320	5320	5320	0
230	20240531	154800	97053090	5320	5320	5320	5320	0
231	20240531	154700	97053090	5320	5320	5320	5320	0
232	20240531	154600	97053090	5320	5320	5320	5320	0
233	20240531	154500	97053090	5320	5320	5320	5320	0
234	20240531	154400	97053090	5320	5320	5320	5320	0
235	20240531	154300	97053090	5320	5320	5320	5320	0
236	20240531	154200	97053090	5320	5320	5320	5320	0
237	20240531	154100	97053090	5320	5320	5320	5320	0
238	20240531	154000	97053090	5320	5320	5320	5320	0
239	20240531	153900	97053090	5320	5320	5320	5320	0
240	20240531	153800	97053090	5320	5320	5320	5320	0
241	20240531	153700	97053090	5320	5320	5320	5320	0
242	20240531	153600	97053090	5320	5320	5320	5320	159
243	20240531	153500	97053090	5320	5320	5320	5320	0
244	20240531	153400	97053090	5320	5320	5320	5320	0
245	20240531	153300	97053090	5320	5320	5320	5320	0
246	20240531	153200	97053090	5320	5320	5320	5320	0
247	20240531	153100	97053090	5320	5320	5320	5320	0
248	20240531	153000	97053090	5320	5320	5320	5320	159
249	20240531	152900	96207210	5290	5290	5290	5290	0
250	20240531	152800	96207210	5290	5290	5290	5290	0
251	20240531	152700	96207210	5290	5290	5290	5290	0
252	20240531	152600	96207210	5290	5290	5290	5290	0
253	20240531	152500	96207210	5290	5290	5290	5290	0
254	20240531	152400	96207210	5290	5290	5290	5290	0
255	20240531	152300	96207210	5290	5290	5290	5290	0
256	20240531	152200	96207210	5290	5290	5290	5290	0
257	20240531	152100	96207210	5290	5290	5290	5290	0
258	20240531	152000	96207210	5290	5290	5290	5290	0
259	20240531	151900	96207210	5290	5300	5300	5290	28
260	20240531	151800	96058850	5300	5300	5300	5300	0
261	20240531	151700	96058850	5300	5300	5300	5300	0
262	20240531	151600	96058850	5300	5300	5300	5300	73
263	20240531	151500	95671950	5290	5300	5300	5290	41
264	20240531	151400	95454660	5300	5300	5300	5300	31
265	20240531	151300	95290360	5290	5290	5290	5290	0
266	20240531	151200	95290360	5290	5290	5290	5290	0
267	20240531	151100	95290360	5290	5290	5290	5290	815
268	20240531	151000	90979010	5290	5290	5290	5290	171
269	20240531	150900	90074420	5290	5290	5290	5290	40
270	20240531	150800	89862820	5300	5300	5300	5300	10
271	20240531	150700	89809820	5300	5300	5300	5300	28
272	20240531	150600	89661420	5300	5300	5300	5300	0
273	20240531	150500	89661420	5300	5300	5300	5300	1
274	20240531	150400	89656120	5290	5290	5290	5290	0
275	20240531	150300	89656120	5290	5290	5290	5290	116
276	20240531	150200	89042480	5290	5290	5290	5290	335
277	20240531	150100	87270330	5300	5300	5300	5300	0
278	20240531	150000	87270330	5300	5300	5300	5300	0
279	20240531	145900	87270330	5300	5300	5300	5300	0
280	20240531	145800	87270330	5300	5300	5300	5300	0
281	20240531	145700	87270330	5300	5300	5300	5300	3
282	20240531	145600	87254430	5290	5290	5290	5290	867
283	20240531	145500	82668000	5300	5300	5300	5300	0
284	20240531	145400	82668000	5300	5300	5300	5300	0
285	20240531	145300	82668000	5300	5300	5300	5300	0
286	20240531	145200	82668000	5300	5300	5300	5300	0
287	20240531	145100	82668000	5300	5300	5300	5300	0
288	20240531	145000	82668000	5300	5300	5300	5300	0
289	20240531	144900	82668000	5300	5300	5300	5300	0
290	20240531	144800	82668000	5300	5300	5300	5300	100
291	20240531	144700	82138000	5300	5300	5300	5300	0
292	20240531	144600	82138000	5300	5300	5300	5300	0
293	20240531	144500	82138000	5300	5300	5300	5300	58
294	20240531	144400	81830600	5300	5300	5300	5300	1
295	20240531	144300	81825300	5290	5290	5290	5290	62
296	20240531	144200	81497320	5300	5300	5300	5300	0
297	20240531	144100	81497320	5300	5300	5300	5300	0
298	20240531	144000	81497320	5300	5300	5300	5300	50
299	20240531	143900	81232320	5290	5290	5290	5290	50
300	20240531	143800	80967820	5300	5300	5300	5300	0
301	20240531	143700	80967820	5300	5300	5300	5300	0
302	20240531	143600	80967820	5300	5300	5300	5300	0
303	20240531	143500	80967820	5300	5300	5300	5300	0
304	20240531	143400	80967820	5300	5300	5300	5300	273
305	20240531	143300	79520920	5300	5300	5300	5300	0
306	20240531	143200	79520920	5300	5310	5310	5300	400
307	20240531	143100	77399920	5310	5310	5310	5310	100
308	20240531	143000	76868920	5300	5300	5300	5300	0
309	20240531	142900	76868920	5300	5300	5300	5300	0
310	20240531	142800	76868920	5300	5300	5300	5300	2
311	20240531	142700	76858320	5300	5300	5300	5300	215
312	20240531	142600	75718820	5310	5310	5310	5310	0
313	20240531	142500	75718820	5310	5310	5310	5310	0
314	20240531	142400	75718820	5310	5310	5310	5310	0
315	20240531	142300	75718820	5310	5310	5310	5310	0
316	20240531	142200	75718820	5310	5310	5310	5310	5
317	20240531	142100	75692270	5310	5310	5310	5310	0
318	20240531	142000	75692270	5310	5310	5310	5310	30
319	20240531	141900	75532970	5300	5300	5300	5300	0
320	20240531	141800	75532970	5300	5310	5310	5300	40
321	20240531	141700	75320670	5310	5310	5310	5310	0
322	20240531	141600	75320670	5310	5310	5310	5310	0
323	20240531	141500	75320670	5310	5310	5320	5310	479
324	20240531	141400	72777170	5300	5300	5300	5300	60
325	20240531	141300	72459170	5300	5300	5300	5300	86
326	20240531	141200	72003370	5300	5310	5320	5300	317
327	20240531	141100	70322210	5310	5310	5310	5310	452
328	20240531	141000	67922090	5310	5310	5310	5310	0
329	20240531	140900	67922090	5310	5310	5310	5310	24
330	20240531	140800	67794650	5310	5310	5310	5310	0
331	20240531	140700	67794650	5310	5310	5310	5310	0
332	20240531	140600	67794650	5310	5310	5310	5310	0
333	20240531	140500	67794650	5310	5300	5310	5300	72
334	20240531	140400	67413030	5300	5300	5300	5300	12
335	20240531	140300	67349430	5300	5300	5300	5300	0
336	20240531	140200	67349430	5300	5300	5300	5300	0
337	20240531	140100	67349430	5300	5300	5300	5300	0
338	20240531	140000	67349430	5300	5300	5300	5300	0
339	20240531	135900	67349430	5300	5300	5300	5300	66
340	20240531	135800	66999630	5300	5300	5300	5300	0
341	20240531	135700	66999630	5300	5300	5300	5300	0
342	20240531	135600	66999630	5300	5300	5300	5300	0
343	20240531	135500	66999630	5300	5300	5300	5300	0
344	20240531	135400	66999630	5300	5300	5300	5300	0
345	20240531	135300	66999630	5300	5300	5300	5300	0
346	20240531	135200	66999630	5300	5300	5300	5300	0
347	20240531	135100	66999630	5300	5300	5300	5300	0
348	20240531	135000	66999630	5300	5300	5300	5300	0
349	20240531	134900	66999630	5300	5300	5300	5300	0
350	20240531	134800	66999630	5300	5300	5300	5300	0
351	20240531	134700	66999630	5300	5300	5300	5300	0
352	20240531	134600	66999630	5300	5310	5310	5300	71
353	20240531	134500	66623040	5320	5320	5320	5320	30
354	20240531	134400	66463440	5300	5300	5300	5300	0
355	20240531	134300	66463440	5300	5300	5300	5300	0
356	20240531	134200	66463440	5300	5300	5300	5300	0
357	20240531	134100	66463440	5300	5300	5300	5300	0
358	20240531	134000	66463440	5300	5300	5300	5300	0
359	20240531	133900	66463440	5300	5300	5300	5300	23
360	20240531	133800	66341540	5310	5310	5310	5310	42
361	20240531	133700	66118520	5320	5320	5320	5320	0
362	20240531	133600	66118520	5320	5320	5320	5320	0
363	20240531	133500	66118520	5320	5320	5320	5320	0
364	20240531	133400	66118520	5320	5320	5320	5320	0
365	20240531	133300	66118520	5320	5320	5320	5320	0
366	20240531	133200	66118520	5320	5320	5320	5320	0
367	20240531	133100	66118520	5320	5320	5320	5320	0
368	20240531	133000	66118520	5320	5320	5320	5320	0
369	20240531	132900	66118520	5320	5320	5320	5320	0
370	20240531	132800	66118520	5320	5320	5320	5320	2
371	20240531	132700	66107880	5320	5320	5320	5320	0
372	20240531	132600	66107880	5320	5320	5320	5320	0
373	20240531	132500	66107880	5320	5320	5320	5320	0
374	20240531	132400	66107880	5320	5320	5320	5320	0
375	20240531	132300	66107880	5320	5320	5320	5320	0
376	20240531	132200	66107880	5320	5320	5320	5320	1
377	20240531	132100	66102560	5290	5290	5290	5290	195
378	20240531	132000	65071010	5300	5300	5300	5300	0
379	20240531	131900	65071010	5300	5300	5300	5300	0
380	20240531	131800	65071010	5300	5300	5300	5300	0
381	20240531	131700	65071010	5300	5300	5300	5300	0
382	20240531	131600	65071010	5300	5300	5300	5300	0
383	20240531	131500	65071010	5300	5300	5300	5300	0
384	20240531	131400	65071010	5300	5300	5300	5300	0
385	20240531	131300	65071010	5300	5300	5300	5300	0
386	20240531	131200	65071010	5300	5300	5300	5300	232
387	20240531	131100	63841410	5310	5310	5310	5310	0
388	20240531	131000	63841410	5310	5310	5310	5310	0
389	20240531	130900	63841410	5310	5310	5310	5310	0
390	20240531	130800	63841410	5310	5310	5310	5310	0
391	20240531	130700	63841410	5310	5310	5310	5310	0
392	20240531	130600	63841410	5310	5310	5310	5310	30
393	20240531	130500	63682110	5310	5310	5310	5310	50
394	20240531	130400	63416610	5320	5320	5320	5320	0
395	20240531	130300	63416610	5320	5320	5320	5320	78
396	20240531	130200	63001650	5320	5320	5320	5320	0
397	20240531	130100	63001650	5320	5320	5320	5320	0
398	20240531	130000	63001650	5320	5320	5320	5320	0
399	20240531	125900	63001650	5320	5320	5320	5320	0
400	20240531	125800	63001650	5320	5320	5320	5320	0
401	20240531	125700	63001650	5320	5320	5320	5320	66
402	20240531	125600	62650530	5320	5320	5320	5320	0
403	20240531	125500	62650530	5320	5320	5320	5320	0
404	20240531	125400	62650530	5320	5320	5320	5320	83
405	20240531	125300	62208970	5320	5320	5320	5320	0
406	20240531	125200	62208970	5320	5320	5320	5320	0
407	20240531	125100	62208970	5320	5320	5320	5320	0
408	20240531	125000	62208970	5320	5320	5320	5320	0
409	20240531	124900	62208970	5320	5320	5320	5320	0
410	20240531	124800	62208970	5320	5320	5320	5320	0
411	20240531	124700	62208970	5320	5320	5320	5320	319
412	20240531	124600	60511890	5320	5320	5320	5320	0
413	20240531	124500	60511890	5320	5320	5320	5320	0
414	20240531	124400	60511890	5320	5320	5320	5320	0
415	20240531	124300	60511890	5320	5320	5320	5320	0
416	20240531	124200	60511890	5320	5320	5320	5320	0
417	20240531	124100	60511890	5320	5320	5320	5320	0
418	20240531	124000	60511890	5320	5320	5320	5320	0
419	20240531	123900	60511890	5320	5320	5320	5320	15
420	20240531	123800	60432090	5320	5320	5320	5320	0
421	20240531	123700	60432090	5320	5320	5320	5320	0
422	20240531	123600	60432090	5320	5320	5320	5320	0
423	20240531	123500	60432090	5320	5320	5320	5320	2
424	20240531	123400	60421450	5330	5330	5330	5330	0
425	20240531	123300	60421450	5330	5330	5330	5330	20
426	20240531	123200	60314850	5330	5330	5330	5330	1
427	20240531	123100	60309520	5330	5330	5330	5330	0
428	20240531	123000	60309520	5330	5320	5330	5320	20
429	20240531	122900	60202940	5330	5330	5330	5330	1
430	20240531	122800	60197610	5310	5310	5310	5310	200
431	20240531	122700	59135610	5310	5310	5310	5310	0
432	20240531	122600	59135610	5310	5310	5310	5310	1
433	20240531	122500	59130300	5330	5330	5330	5330	0
434	20240531	122400	59130300	5330	5330	5330	5330	0
435	20240531	122300	59130300	5330	5330	5330	5330	0
436	20240531	122200	59130300	5330	5330	5330	5330	0
437	20240531	122100	59130300	5330	5330	5330	5330	0
438	20240531	122000	59130300	5330	5330	5330	5330	0
439	20240531	121900	59130300	5330	5330	5330	5330	0
440	20240531	121800	59130300	5330	5330	5330	5330	0
441	20240531	121700	59130300	5330	5330	5330	5330	0
442	20240531	121600	59130300	5330	5330	5330	5330	0
443	20240531	121500	59130300	5330	5330	5330	5330	80
444	20240531	121400	58703900	5330	5330	5330	5330	0
445	20240531	121300	58703900	5330	5330	5330	5330	0
446	20240531	121200	58703900	5330	5330	5330	5330	0
447	20240531	121100	58703900	5330	5330	5330	5330	0
448	20240531	121000	58703900	5330	5330	5330	5330	0
449	20240531	120900	58703900	5330	5330	5330	5330	0
450	20240531	120800	58703900	5330	5330	5330	5330	0
451	20240531	120700	58703900	5330	5330	5330	5330	0
452	20240531	120600	58703900	5330	5320	5330	5320	4
453	20240531	120500	58682610	5310	5320	5320	5310	107
454	20240531	120400	58114370	5320	5320	5320	5320	17
455	20240531	120300	58023930	5320	5320	5320	5320	0
456	20240531	120200	58023930	5320	5320	5320	5320	0
457	20240531	120100	58023930	5320	5320	5320	5320	0
458	20240531	120000	58023930	5320	5320	5320	5320	0
459	20240531	115900	58023930	5320	5320	5320	5320	28
460	20240531	115800	57874970	5330	5330	5330	5330	0
461	20240531	115700	57874970	5330	5330	5330	5330	0
462	20240531	115600	57874970	5330	5330	5330	5330	2
463	20240531	115500	57864310	5330	5330	5330	5330	0
464	20240531	115400	57864310	5330	5330	5330	5330	1
465	20240531	115300	57858980	5310	5310	5310	5310	100
466	20240531	115200	57327980	5330	5330	5330	5330	0
467	20240531	115100	57327980	5330	5330	5330	5330	0
468	20240531	115000	57327980	5330	5330	5330	5330	0
469	20240531	114900	57327980	5330	5330	5330	5330	0
470	20240531	114800	57327980	5330	5330	5330	5330	0
471	20240531	114700	57327980	5330	5330	5330	5330	0
472	20240531	114600	57327980	5330	5330	5330	5330	0
473	20240531	114500	57327980	5330	5330	5330	5330	0
474	20240531	114400	57327980	5330	5330	5330	5330	0
475	20240531	114300	57327980	5330	5330	5330	5330	0
476	20240531	114200	57327980	5330	5310	5330	5300	477
477	20240531	114100	54799180	5330	5330	5330	5330	0
478	20240531	114000	54799180	5330	5330	5330	5330	0
479	20240531	113900	54799180	5330	5330	5330	5330	0
480	20240531	113800	54799180	5330	5330	5330	5330	0
481	20240531	113700	54799180	5330	5330	5330	5330	1
482	20240531	113600	54793850	5330	5330	5330	5330	0
483	20240531	113500	54793850	5330	5330	5330	5330	0
484	20240531	113400	54793850	5330	5330	5330	5330	0
485	20240531	113300	54793850	5330	5330	5330	5330	0
486	20240531	113200	54793850	5330	5330	5330	5330	0
487	20240531	113100	54793850	5330	5330	5330	5330	0
488	20240531	113000	54793850	5330	5330	5330	5330	2
489	20240531	112900	54783190	5310	5310	5310	5310	500
490	20240531	112800	52128190	5330	5330	5330	5330	0
491	20240531	112700	52128190	5330	5330	5330	5330	0
492	20240531	112600	52128190	5330	5330	5330	5330	100
493	20240531	112500	51595190	5330	5330	5330	5330	0
494	20240531	112400	51595190	5330	5330	5330	5330	0
495	20240531	112300	51595190	5330	5330	5330	5330	0
496	20240531	112200	51595190	5330	5330	5330	5330	0
497	20240531	112100	51595190	5330	5330	5330	5330	92
498	20240531	112000	51104830	5330	5330	5330	5330	0
499	20240531	111900	51104830	5330	5330	5330	5330	20
500	20240531	111800	50998230	5310	5310	5310	5310	2
501	20240531	111700	50987610	5310	5320	5320	5310	228
502	20240531	111600	49776870	5320	5320	5320	5320	0
503	20240531	111500	49776870	5320	5320	5320	5320	1
504	20240531	111400	49771550	5330	5330	5330	5330	0
505	20240531	111300	49771550	5330	5330	5330	5330	0
506	20240531	111200	49771550	5330	5330	5330	5330	0
507	20240531	111100	49771550	5330	5330	5330	5330	15
508	20240531	111000	49691600	5340	5340	5340	5340	7
509	20240531	110900	49654220	5330	5340	5340	5330	2
510	20240531	110800	49643550	5340	5340	5340	5340	0
511	20240531	110700	49643550	5340	5340	5340	5340	0
512	20240531	110600	49643550	5340	5340	5340	5340	0
513	20240531	110500	49643550	5340	5340	5340	5340	10
514	20240531	110400	49590150	5310	5310	5310	5310	2
515	20240531	110300	49579530	5310	5310	5310	5310	0
516	20240531	110200	49579530	5310	5310	5310	5310	10
517	20240531	110100	49526430	5340	5340	5340	5340	0
518	20240531	110000	49526430	5340	5340	5340	5340	0
519	20240531	105900	49526430	5340	5340	5340	5340	0
520	20240531	105800	49526430	5340	5340	5340	5340	0
521	20240531	105700	49526430	5340	5340	5340	5340	0
522	20240531	105600	49526430	5340	5340	5340	5340	10
523	20240531	105500	49473030	5310	5310	5310	5310	0
524	20240531	105400	49473030	5310	5310	5310	5310	3
525	20240531	105300	49457100	5330	5330	5330	5330	0
526	20240531	105200	49457100	5330	5330	5330	5330	0
527	20240531	105100	49457100	5330	5330	5330	5330	0
528	20240531	105000	49457100	5330	5310	5330	5310	325
529	20240531	104900	47726450	5350	5350	5350	5350	0
530	20240531	104800	47726450	5350	5350	5350	5350	0
531	20240531	104700	47726450	5350	5350	5350	5350	0
532	20240531	104600	47726450	5350	5350	5350	5350	0
533	20240531	104500	47726450	5350	5340	5350	5340	300
534	20240531	104400	46122110	5350	5350	5350	5350	0
535	20240531	104300	46122110	5350	5350	5350	5350	0
536	20240531	104200	46122110	5350	5350	5350	5350	0
537	20240531	104100	46122110	5350	5350	5350	5350	0
538	20240531	104000	46122110	5350	5350	5350	5350	0
539	20240531	103900	46122110	5350	5350	5350	5350	0
540	20240531	103800	46122110	5350	5350	5350	5350	0
541	20240531	103700	46122110	5350	5350	5350	5350	0
542	20240531	103600	46122110	5350	5350	5350	5350	0
543	20240531	103500	46122110	5350	5350	5350	5350	0
544	20240531	103400	46122110	5350	5350	5350	5350	0
545	20240531	103300	46122110	5350	5350	5350	5350	0
546	20240531	103200	46122110	5350	5350	5350	5350	0
547	20240531	103100	46122110	5350	5350	5350	5350	0
548	20240531	103000	46122110	5350	5350	5350	5350	0
549	20240531	102900	46122110	5350	5350	5350	5350	0
550	20240531	102800	46122110	5350	5350	5350	5350	0
551	20240531	102700	46122110	5350	5350	5350	5350	0
552	20240531	102600	46122110	5350	5350	5350	5350	0
553	20240531	102500	46122110	5350	5350	5350	5350	0
554	20240531	102400	46122110	5350	5350	5350	5350	0
555	20240531	102300	46122110	5350	5350	5350	5350	0
556	20240531	102200	46122110	5350	5350	5350	5350	0
557	20240531	102100	46122110	5350	5350	5350	5350	0
558	20240531	102000	46122110	5350	5350	5350	5350	93
559	20240531	101900	45624560	5360	5360	5360	5360	0
560	20240531	101800	45624560	5360	5360	5360	5360	4
561	20240531	101700	45603120	5360	5360	5360	5360	0
562	20240531	101600	45603120	5360	5360	5360	5360	100
563	20240531	101500	45067120	5360	5360	5360	5360	0
564	20240531	101400	45067120	5360	5360	5360	5360	0
565	20240531	101300	45067120	5360	5360	5360	5360	0
566	20240531	101200	45067120	5360	5360	5360	5360	0
567	20240531	101100	45067120	5360	5360	5360	5360	50
568	20240531	101000	44799120	5360	5360	5360	5360	0
569	20240531	100900	44799120	5360	5360	5360	5360	0
570	20240531	100800	44799120	5360	5360	5360	5360	0
571	20240531	100700	44799120	5360	5360	5360	5360	0
572	20240531	100600	44799120	5360	5360	5360	5360	0
573	20240531	100500	44799120	5360	5360	5360	5360	0
574	20240531	100400	44799120	5360	5350	5360	5350	85
575	20240531	100300	44344320	5350	5350	5350	5350	0
576	20240531	100200	44344320	5350	5350	5350	5350	0
577	20240531	100100	44344320	5350	5340	5350	5300	302
578	20240531	100000	42743630	5300	5310	5310	5300	26
579	20240531	095900	42605820	5350	5350	5350	5350	2
580	20240531	095800	42595120	5350	5350	5350	5350	50
581	20240531	095700	42327620	5340	5340	5340	5340	1873
582	20240531	095600	32325800	5340	5340	5340	5340	0
583	20240531	095500	32325800	5340	5340	5340	5340	0
584	20240531	095400	32325800	5340	5340	5340	5340	0
585	20240531	095300	32325800	5340	5340	5340	5340	0
586	20240531	095200	32325800	5340	5340	5340	5340	0
587	20240531	095100	32325800	5340	5340	5340	5340	0
588	20240531	095000	32325800	5340	5340	5340	5340	130
589	20240531	094900	31631600	5350	5350	5350	5350	0
590	20240531	094800	31631600	5350	5350	5350	5350	0
591	20240531	094700	31631600	5350	5350	5350	5350	1
592	20240531	094600	31626250	5350	5320	5350	5320	100
593	20240531	094500	31092150	5350	5350	5350	5350	0
594	20240531	094400	31092150	5350	5350	5350	5350	0
595	20240531	094300	31092150	5350	5350	5350	5350	0
596	20240531	094200	31092150	5350	5340	5350	5340	75
597	20240531	094100	30690990	5350	5350	5350	5350	0
598	20240531	094000	30690990	5350	5350	5350	5350	0
599	20240531	093900	30690990	5350	5340	5350	5340	200
600	20240531	093800	29621490	5350	5350	5350	5350	0
601	20240531	093700	29621490	5350	5350	5350	5350	0
602	20240531	093600	29621490	5350	5350	5350	5350	0
603	20240531	093500	29621490	5350	5350	5350	5350	0
604	20240531	093400	29621490	5350	5350	5350	5350	0
605	20240531	093300	29621490	5350	5320	5350	5320	5
606	20240531	093200	29594810	5330	5330	5330	5330	0
607	20240531	093100	29594810	5330	5310	5330	5310	4
608	20240531	093000	29573530	5300	5300	5300	5300	0
609	20240531	092900	29573530	5300	5300	5300	5300	0
610	20240531	092800	29573530	5300	5300	5300	5300	0
611	20240531	092700	29573530	5300	5300	5300	5300	1155
612	20240531	092600	23452030	5300	5300	5300	5300	177
613	20240531	092500	22513930	5310	5310	5310	5310	5
614	20240531	092400	22487380	5290	5290	5290	5290	0
615	20240531	092300	22487380	5290	5290	5290	5290	0
616	20240531	092200	22487380	5290	5310	5320	5290	106
617	20240531	092100	21926470	5310	5310	5310	5310	10
618	20240531	092000	21873370	5300	5300	5300	5300	0
619	20240531	091900	21873370	5300	5300	5300	5300	0
620	20240531	091800	21873370	5300	5300	5300	5300	727
621	20240531	091700	18020270	5290	5290	5290	5290	0
622	20240531	091600	18020270	5290	5290	5290	5290	0
623	20240531	091500	18020270	5290	5310	5310	5290	463
624	20240531	091400	15569710	5320	5320	5320	5320	19
625	20240531	091300	15468630	5320	5300	5320	5300	4
626	20240531	091200	15447400	5300	5300	5300	5300	0
627	20240531	091100	15447400	5300	5300	5300	5300	0
628	20240531	091000	15447400	5300	5300	5300	5300	5
629	20240531	090900	15420900	5300	5300	5300	5300	476
630	20240531	090800	12898100	5300	5300	5300	5300	0
631	20240531	090700	12898100	5300	5300	5300	5280	1100
632	20240531	090600	7069080	5280	5280	5280	5280	0
633	20240531	090500	7069080	5280	5280	5280	5280	0
634	20240531	090400	7069080	5280	5280	5280	5280	0
635	20240531	090300	7069080	5280	5280	5280	5280	892
636	20240531	090200	2359320	5280	5280	5280	5280	1
637	20240531	090100	2354040	5270	5270	5270	5270	0
638	20240531	090000	2354040	5270	5280	5280	5270	446