KissMeData/348350/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	212100	269602820	9600	9600	9600	9600	685
3	20240531	212000	269602820	9600	9600	9600	9600	0
4	20240531	211900	269602820	9600	9600	9600	9600	0
5	20240531	211800	269602820	9600	9600	9600	9600	0
6	20240531	211700	269602820	9600	9600	9600	9600	0
7	20240531	211600	269602820	9600	9600	9600	9600	0
8	20240531	211500	269602820	9600	9600	9600	9600	0
9	20240531	211400	269602820	9600	9600	9600	9600	0
10	20240531	211300	269602820	9600	9600	9600	9600	0
11	20240531	211200	269602820	9600	9600	9600	9600	0
12	20240531	211100	269602820	9600	9600	9600	9600	0
13	20240531	211000	269602820	9600	9600	9600	9600	0
14	20240531	210900	269602820	9600	9600	9600	9600	0
15	20240531	210800	269602820	9600	9600	9600	9600	0
16	20240531	210700	269602820	9600	9600	9600	9600	0
17	20240531	210600	269602820	9600	9600	9600	9600	0
18	20240531	210500	269602820	9600	9600	9600	9600	0
19	20240531	210400	269602820	9600	9600	9600	9600	0
20	20240531	210300	269602820	9600	9600	9600	9600	0
21	20240531	210200	269602820	9600	9600	9600	9600	0
22	20240531	210100	269602820	9600	9600	9600	9600	0
23	20240531	210000	269602820	9600	9600	9600	9600	0
24	20240531	205900	269602820	9600	9600	9600	9600	0
25	20240531	205800	269602820	9600	9600	9600	9600	0
26	20240531	205700	269602820	9600	9600	9600	9600	0
27	20240531	205600	269602820	9600	9600	9600	9600	0
28	20240531	205500	269602820	9600	9600	9600	9600	0
29	20240531	205400	269602820	9600	9600	9600	9600	0
30	20240531	205300	269602820	9600	9600	9600	9600	0
31	20240531	205200	269602820	9600	9600	9600	9600	0
32	20240531	205100	269602820	9600	9600	9600	9600	685
33	20240531	205000	269602820	9600	9600	9600	9600	0
34	20240531	204900	269602820	9600	9600	9600	9600	0
35	20240531	204800	269602820	9600	9600	9600	9600	0
36	20240531	204700	269602820	9600	9600	9600	9600	0
37	20240531	204600	269602820	9600	9600	9600	9600	0
38	20240531	204500	269602820	9600	9600	9600	9600	0
39	20240531	204400	269602820	9600	9600	9600	9600	0
40	20240531	204300	269602820	9600	9600	9600	9600	0
41	20240531	204200	269602820	9600	9600	9600	9600	0
42	20240531	204100	269602820	9600	9600	9600	9600	0
43	20240531	204000	269602820	9600	9600	9600	9600	0
44	20240531	203900	269602820	9600	9600	9600	9600	0
45	20240531	203800	269602820	9600	9600	9600	9600	0
46	20240531	203700	269602820	9600	9600	9600	9600	0
47	20240531	203600	269602820	9600	9600	9600	9600	0
48	20240531	203500	269602820	9600	9600	9600	9600	0
49	20240531	203400	269602820	9600	9600	9600	9600	0
50	20240531	203300	269602820	9600	9600	9600	9600	0
51	20240531	203200	269602820	9600	9600	9600	9600	0
52	20240531	203100	269602820	9600	9600	9600	9600	0
53	20240531	203000	269602820	9600	9600	9600	9600	0
54	20240531	202900	269602820	9600	9600	9600	9600	0
55	20240531	202800	269602820	9600	9600	9600	9600	0
56	20240531	202700	269602820	9600	9600	9600	9600	0
57	20240531	202600	269602820	9600	9600	9600	9600	0
58	20240531	202500	269602820	9600	9600	9600	9600	0
59	20240531	202400	269602820	9600	9600	9600	9600	0
60	20240531	202300	269602820	9600	9600	9600	9600	0
61	20240531	202200	269602820	9600	9600	9600	9600	0
62	20240531	202100	269602820	9600	9600	9600	9600	685
63	20240531	202000	269602820	9600	9600	9600	9600	0
64	20240531	201900	269602820	9600	9600	9600	9600	0
65	20240531	201800	269602820	9600	9600	9600	9600	0
66	20240531	201700	269602820	9600	9600	9600	9600	0
67	20240531	201600	269602820	9600	9600	9600	9600	0
68	20240531	201500	269602820	9600	9600	9600	9600	0
69	20240531	201400	269602820	9600	9600	9600	9600	0
70	20240531	201300	269602820	9600	9600	9600	9600	0
71	20240531	201200	269602820	9600	9600	9600	9600	0
72	20240531	201100	269602820	9600	9600	9600	9600	0
73	20240531	201000	269602820	9600	9600	9600	9600	0
74	20240531	200900	269602820	9600	9600	9600	9600	0
75	20240531	200800	269602820	9600	9600	9600	9600	0
76	20240531	200700	269602820	9600	9600	9600	9600	0
77	20240531	200600	269602820	9600	9600	9600	9600	0
78	20240531	200500	269602820	9600	9600	9600	9600	0
79	20240531	200400	269602820	9600	9600	9600	9600	0
80	20240531	200300	269602820	9600	9600	9600	9600	0
81	20240531	200200	269602820	9600	9600	9600	9600	0
82	20240531	200100	269602820	9600	9600	9600	9600	0
83	20240531	200000	269602820	9600	9600	9600	9600	0
84	20240531	195900	269602820	9600	9600	9600	9600	0
85	20240531	195800	269602820	9600	9600	9600	9600	0
86	20240531	195700	269602820	9600	9600	9600	9600	0
87	20240531	195600	269602820	9600	9600	9600	9600	0
88	20240531	195500	269602820	9600	9600	9600	9600	0
89	20240531	195400	269602820	9600	9600	9600	9600	0
90	20240531	195300	269602820	9600	9600	9600	9600	0
91	20240531	195200	269602820	9600	9600	9600	9600	0
92	20240531	195100	269602820	9600	9600	9600	9600	685
93	20240531	195000	269602820	9600	9600	9600	9600	0
94	20240531	194900	269602820	9600	9600	9600	9600	0
95	20240531	194800	269602820	9600	9600	9600	9600	0
96	20240531	194700	269602820	9600	9600	9600	9600	0
97	20240531	194600	269602820	9600	9600	9600	9600	0
98	20240531	194500	269602820	9600	9600	9600	9600	0
99	20240531	194400	269602820	9600	9600	9600	9600	0
100	20240531	194300	269602820	9600	9600	9600	9600	0
101	20240531	194200	269602820	9600	9600	9600	9600	0
102	20240531	194100	269602820	9600	9600	9600	9600	0
103	20240531	194000	269602820	9600	9600	9600	9600	0
104	20240531	193900	269602820	9600	9600	9600	9600	0
105	20240531	193800	269602820	9600	9600	9600	9600	0
106	20240531	193700	269602820	9600	9600	9600	9600	0
107	20240531	193600	269602820	9600	9600	9600	9600	0
108	20240531	193500	269602820	9600	9600	9600	9600	0
109	20240531	193400	269602820	9600	9600	9600	9600	0
110	20240531	193300	269602820	9600	9600	9600	9600	0
111	20240531	193200	269602820	9600	9600	9600	9600	0
112	20240531	193100	269602820	9600	9600	9600	9600	0
113	20240531	193000	269602820	9600	9600	9600	9600	0
114	20240531	192900	269602820	9600	9600	9600	9600	0
115	20240531	192800	269602820	9600	9600	9600	9600	0
116	20240531	192700	269602820	9600	9600	9600	9600	0
117	20240531	192600	269602820	9600	9600	9600	9600	0
118	20240531	192500	269602820	9600	9600	9600	9600	0
119	20240531	192400	269602820	9600	9600	9600	9600	0
120	20240531	192300	269602820	9600	9600	9600	9600	0
121	20240531	192200	269602820	9600	9600	9600	9600	0
122	20240531	192100	269602820	9600	9600	9600	9600	685
123	20240531	192000	269602820	9600	9600	9600	9600	0
124	20240531	191900	269602820	9600	9600	9600	9600	0
125	20240531	191800	269602820	9600	9600	9600	9600	0
126	20240531	191700	269602820	9600	9600	9600	9600	0
127	20240531	191600	269602820	9600	9600	9600	9600	0
128	20240531	191500	269602820	9600	9600	9600	9600	0
129	20240531	191400	269602820	9600	9600	9600	9600	0
130	20240531	191300	269602820	9600	9600	9600	9600	0
131	20240531	191200	269602820	9600	9600	9600	9600	0
132	20240531	191100	269602820	9600	9600	9600	9600	0
133	20240531	191000	269602820	9600	9600	9600	9600	0
134	20240531	190900	269602820	9600	9600	9600	9600	0
135	20240531	190800	269602820	9600	9600	9600	9600	0
136	20240531	190700	269602820	9600	9600	9600	9600	0
137	20240531	190600	269602820	9600	9600	9600	9600	0
138	20240531	190500	269602820	9600	9600	9600	9600	0
139	20240531	190400	269602820	9600	9600	9600	9600	0
140	20240531	190300	269602820	9600	9600	9600	9600	0
141	20240531	190200	269602820	9600	9600	9600	9600	0
142	20240531	190100	269602820	9600	9600	9600	9600	0
143	20240531	190000	269602820	9600	9600	9600	9600	0
144	20240531	185900	269602820	9600	9600	9600	9600	0
145	20240531	185800	269602820	9600	9600	9600	9600	0
146	20240531	185700	269602820	9600	9600	9600	9600	0
147	20240531	185600	269602820	9600	9600	9600	9600	0
148	20240531	185500	269602820	9600	9600	9600	9600	0
149	20240531	185400	269602820	9600	9600	9600	9600	0
150	20240531	185300	269602820	9600	9600	9600	9600	0
151	20240531	185200	269602820	9600	9600	9600	9600	0
152	20240531	185100	269602820	9600	9600	9600	9600	685
153	20240531	185000	269602820	9600	9600	9600	9600	0
154	20240531	184900	269602820	9600	9600	9600	9600	0
155	20240531	184800	269602820	9600	9600	9600	9600	0
156	20240531	184700	269602820	9600	9600	9600	9600	0
157	20240531	184600	269602820	9600	9600	9600	9600	0
158	20240531	184500	269602820	9600	9600	9600	9600	0
159	20240531	184400	269602820	9600	9600	9600	9600	0
160	20240531	184300	269602820	9600	9600	9600	9600	0
161	20240531	184200	269602820	9600	9600	9600	9600	0
162	20240531	184100	269602820	9600	9600	9600	9600	0
163	20240531	184000	269602820	9600	9600	9600	9600	0
164	20240531	183900	269602820	9600	9600	9600	9600	0
165	20240531	183800	269602820	9600	9600	9600	9600	0
166	20240531	183700	269602820	9600	9600	9600	9600	0
167	20240531	183600	269602820	9600	9600	9600	9600	0
168	20240531	183500	269602820	9600	9600	9600	9600	0
169	20240531	183400	269602820	9600	9600	9600	9600	0
170	20240531	183300	269602820	9600	9600	9600	9600	0
171	20240531	183200	269602820	9600	9600	9600	9600	0
172	20240531	183100	269602820	9600	9600	9600	9600	0
173	20240531	183000	269602820	9600	9600	9600	9600	0
174	20240531	182900	269602820	9600	9600	9600	9600	0
175	20240531	182800	269602820	9600	9600	9600	9600	0
176	20240531	182700	269602820	9600	9600	9600	9600	0
177	20240531	182600	269602820	9600	9600	9600	9600	0
178	20240531	182500	269602820	9600	9600	9600	9600	0
179	20240531	182400	269602820	9600	9600	9600	9600	0
180	20240531	182300	269602820	9600	9600	9600	9600	0
181	20240531	182200	269602820	9600	9600	9600	9600	0
182	20240531	182100	269602820	9600	9600	9600	9600	685
183	20240531	182000	269602820	9600	9600	9600	9600	0
184	20240531	181900	269602820	9600	9600	9600	9600	0
185	20240531	181800	269602820	9600	9600	9600	9600	0
186	20240531	181700	269602820	9600	9600	9600	9600	0
187	20240531	181600	269602820	9600	9600	9600	9600	0
188	20240531	181500	269602820	9600	9600	9600	9600	0
189	20240531	181400	269602820	9600	9600	9600	9600	0
190	20240531	181300	269602820	9600	9600	9600	9600	0
191	20240531	181200	269602820	9600	9600	9600	9600	0
192	20240531	181100	269602820	9600	9600	9600	9600	0
193	20240531	181000	269602820	9600	9600	9600	9600	0
194	20240531	180900	269602820	9600	9600	9600	9600	0
195	20240531	180800	269602820	9600	9600	9600	9600	0
196	20240531	180700	269602820	9600	9600	9600	9600	0
197	20240531	180600	269602820	9600	9600	9600	9600	0
198	20240531	180500	269602820	9600	9600	9600	9600	0
199	20240531	180400	269602820	9600	9600	9600	9600	0
200	20240531	180300	269602820	9600	9600	9600	9600	0
201	20240531	180200	269602820	9600	9600	9600	9600	0
202	20240531	180100	269602820	9600	9600	9600	9600	0
203	20240531	180000	269602820	9600	9600	9600	9600	0
204	20240531	175900	269602820	9600	9600	9600	9600	0
205	20240531	175800	269602820	9600	9600	9600	9600	0
206	20240531	175700	269602820	9600	9600	9600	9600	0
207	20240531	175600	269602820	9600	9600	9600	9600	0
208	20240531	175500	269602820	9600	9600	9600	9600	0
209	20240531	175400	269602820	9600	9600	9600	9600	0
210	20240531	175300	269602820	9600	9600	9600	9600	0
211	20240531	175200	269602820	9600	9600	9600	9600	0
212	20240531	175100	269602820	9600	9600	9600	9600	685
213	20240531	175000	269602820	9600	9600	9600	9600	0
214	20240531	174900	269602820	9600	9600	9600	9600	0
215	20240531	174800	269602820	9600	9600	9600	9600	0
216	20240531	174700	269602820	9600	9600	9600	9600	0
217	20240531	174600	269602820	9600	9600	9600	9600	0
218	20240531	174500	269602820	9600	9600	9600	9600	0
219	20240531	174400	269602820	9600	9600	9600	9600	0
220	20240531	174300	269602820	9600	9600	9600	9600	0
221	20240531	174200	269602820	9600	9600	9600	9600	0
222	20240531	174100	269602820	9600	9600	9600	9600	0
223	20240531	174000	269602820	9600	9600	9600	9600	0
224	20240531	173900	269602820	9600	9600	9600	9600	0
225	20240531	173800	269602820	9600	9600	9600	9600	0
226	20240531	173700	269602820	9600	9600	9600	9600	0
227	20240531	173600	269602820	9600	9600	9600	9600	0
228	20240531	173500	269602820	9600	9600	9600	9600	0
229	20240531	173400	269602820	9600	9600	9600	9600	0
230	20240531	173300	269602820	9600	9600	9600	9600	0
231	20240531	173200	269602820	9600	9600	9600	9600	0
232	20240531	173100	269602820	9600	9600	9600	9600	0
233	20240531	173000	269602820	9600	9600	9600	9600	0
234	20240531	172900	269602820	9600	9600	9600	9600	0
235	20240531	172800	269602820	9600	9600	9600	9600	0
236	20240531	172700	269602820	9600	9600	9600	9600	0
237	20240531	172600	269602820	9600	9600	9600	9600	0
238	20240531	172500	269602820	9600	9600	9600	9600	0
239	20240531	172400	269602820	9600	9600	9600	9600	0
240	20240531	172300	269602820	9600	9600	9600	9600	0
241	20240531	172200	269602820	9600	9600	9600	9600	0
242	20240531	172100	269602820	9600	9600	9600	9600	685
243	20240531	172000	269602820	9600	9600	9600	9600	0
244	20240531	171900	269602820	9600	9600	9600	9600	0
245	20240531	171800	269602820	9600	9600	9600	9600	0
246	20240531	171700	269602820	9600	9600	9600	9600	0
247	20240531	171600	269602820	9600	9600	9600	9600	0
248	20240531	171500	269602820	9600	9600	9600	9600	0
249	20240531	171400	269602820	9600	9600	9600	9600	0
250	20240531	171300	269602820	9600	9600	9600	9600	0
251	20240531	171200	269602820	9600	9600	9600	9600	0
252	20240531	171100	269602820	9600	9600	9600	9600	0
253	20240531	171000	269602820	9600	9600	9600	9600	0
254	20240531	170900	269602820	9600	9600	9600	9600	0
255	20240531	170800	269602820	9600	9600	9600	9600	0
256	20240531	170700	269602820	9600	9600	9600	9600	0
257	20240531	170600	269602820	9600	9600	9600	9600	0
258	20240531	170500	269602820	9600	9600	9600	9600	0
259	20240531	170400	269602820	9600	9600	9600	9600	0
260	20240531	170300	269602820	9600	9600	9600	9600	0
261	20240531	170200	269602820	9600	9600	9600	9600	0
262	20240531	170100	269602820	9600	9600	9600	9600	0
263	20240531	170000	269602820	9600	9600	9600	9600	0
264	20240531	165900	269602820	9600	9600	9600	9600	0
265	20240531	165800	269602820	9600	9600	9600	9600	0
266	20240531	165700	269602820	9600	9600	9600	9600	0
267	20240531	165600	269602820	9600	9600	9600	9600	0
268	20240531	165500	269602820	9600	9600	9600	9600	0
269	20240531	165400	269602820	9600	9600	9600	9600	0
270	20240531	165300	269602820	9600	9600	9600	9600	0
271	20240531	165200	269602820	9600	9600	9600	9600	0
272	20240531	165100	269602820	9600	9600	9600	9600	685
273	20240531	165000	269602820	9600	9600	9600	9600	0
274	20240531	164900	269602820	9600	9600	9600	9600	0
275	20240531	164800	269602820	9600	9600	9600	9600	0
276	20240531	164700	269602820	9600	9600	9600	9600	0
277	20240531	164600	269602820	9600	9600	9600	9600	0
278	20240531	164500	269602820	9600	9600	9600	9600	0
279	20240531	164400	269602820	9600	9600	9600	9600	0
280	20240531	164300	269602820	9600	9600	9600	9600	0
281	20240531	164200	269602820	9600	9600	9600	9600	0
282	20240531	164100	269602820	9600	9600	9600	9600	0
283	20240531	164000	269602820	9600	9600	9600	9600	0
284	20240531	163900	269602820	9600	9600	9600	9600	0
285	20240531	163800	269602820	9600	9600	9600	9600	0
286	20240531	163700	269602820	9600	9600	9600	9600	0
287	20240531	163600	269602820	9600	9600	9600	9600	0
288	20240531	163500	269602820	9600	9600	9600	9600	0
289	20240531	163400	269602820	9600	9600	9600	9600	0
290	20240531	163300	269602820	9600	9600	9600	9600	0
291	20240531	163200	269602820	9600	9600	9600	9600	0
292	20240531	163100	269602820	9600	9600	9600	9600	0
293	20240531	163000	269602820	9600	9600	9600	9600	0
294	20240531	162900	269602820	9600	9600	9600	9600	0
295	20240531	162800	269602820	9600	9600	9600	9600	0
296	20240531	162700	269602820	9600	9600	9600	9600	0
297	20240531	162600	269602820	9600	9600	9600	9600	0
298	20240531	162500	269602820	9600	9600	9600	9600	0
299	20240531	162400	269602820	9600	9600	9600	9600	0
300	20240531	162300	269602820	9600	9600	9600	9600	0
301	20240531	162200	269602820	9600	9600	9600	9600	0
302	20240531	162100	269602820	9600	9600	9600	9600	685
303	20240531	162000	269602820	9600	9600	9600	9600	0
304	20240531	161900	269602820	9600	9600	9600	9600	0
305	20240531	161800	269602820	9600	9600	9600	9600	0
306	20240531	161700	269602820	9600	9600	9600	9600	0
307	20240531	161600	269602820	9600	9600	9600	9600	0
308	20240531	161500	269602820	9600	9600	9600	9600	0
309	20240531	161400	269602820	9600	9600	9600	9600	0
310	20240531	161300	269602820	9600	9600	9600	9600	0
311	20240531	161200	269602820	9600	9600	9600	9600	0
312	20240531	161100	269602820	9600	9600	9600	9600	0
313	20240531	161000	269602820	9600	9600	9600	9600	0
314	20240531	160900	269602820	9600	9600	9600	9600	0
315	20240531	160800	269602820	9600	9600	9600	9600	0
316	20240531	160700	269602820	9600	9600	9600	9600	0
317	20240531	160600	269602820	9600	9600	9600	9600	0
318	20240531	160500	269602820	9600	9600	9600	9600	0
319	20240531	160400	269602820	9600	9600	9600	9600	0
320	20240531	160300	269602820	9600	9600	9600	9600	0
321	20240531	160200	269602820	9600	9600	9600	9600	0
322	20240531	160100	269602820	9600	9600	9600	9600	0
323	20240531	160000	269602820	9600	9600	9600	9600	0
324	20240531	155900	269602820	9600	9600	9600	9600	0
325	20240531	155800	269602820	9600	9600	9600	9600	0
326	20240531	155700	269602820	9600	9600	9600	9600	0
327	20240531	155600	269602820	9600	9600	9600	9600	0
328	20240531	155500	269602820	9600	9600	9600	9600	0
329	20240531	155400	269602820	9600	9600	9600	9600	0
330	20240531	155300	269602820	9600	9600	9600	9600	0
331	20240531	155200	269602820	9600	9600	9600	9600	0
332	20240531	155100	269602820	9600	9600	9600	9600	685
333	20240531	155000	269602820	9600	9600	9600	9600	0
334	20240531	154900	269602820	9600	9600	9600	9600	0
335	20240531	154800	269602820	9600	9600	9600	9600	0
336	20240531	154700	269602820	9600	9600	9600	9600	0
337	20240531	154600	269602820	9600	9600	9600	9600	0
338	20240531	154500	269602820	9600	9600	9600	9600	0
339	20240531	154400	269602820	9600	9600	9600	9600	0
340	20240531	154300	269602820	9600	9600	9600	9600	0
341	20240531	154200	269602820	9600	9600	9600	9600	0
342	20240531	154100	269602820	9600	9600	9600	9600	0
343	20240531	154000	269602820	9600	9600	9600	9600	0
344	20240531	153900	269602820	9600	9600	9600	9600	0
345	20240531	153800	269602820	9600	9600	9600	9600	0
346	20240531	153700	269602820	9600	9600	9600	9600	0
347	20240531	153600	269602820	9600	9600	9600	9600	0
348	20240531	153500	269602820	9600	9600	9600	9600	0
349	20240531	153400	269602820	9600	9600	9600	9600	0
350	20240531	153300	269602820	9600	9600	9600	9600	0
351	20240531	153200	269602820	9600	9600	9600	9600	0
352	20240531	153100	269602820	9600	9600	9600	9600	0
353	20240531	153000	269602820	9600	9600	9600	9600	685
354	20240531	152900	263026820	9600	9600	9600	9600	0
355	20240531	152800	263026820	9600	9600	9600	9600	0
356	20240531	152700	263026820	9600	9600	9600	9600	0
357	20240531	152600	263026820	9600	9600	9600	9600	0
358	20240531	152500	263026820	9600	9600	9600	9600	0
359	20240531	152400	263026820	9600	9600	9600	9600	0
360	20240531	152300	263026820	9600	9600	9600	9600	0
361	20240531	152200	263026820	9600	9600	9600	9600	0
362	20240531	152100	263026820	9600	9600	9600	9600	0
363	20240531	152000	263026820	9600	9600	9600	9600	0
364	20240531	151900	263026820	9600	9580	9600	9580	10
365	20240531	151800	262930960	9580	9570	9580	9570	618
366	20240531	151700	257015750	9570	9560	9570	9560	917
367	20240531	151600	248240460	9580	9550	9580	9550	390
368	20240531	151500	244506930	9580	9580	9580	9580	0
369	20240531	151400	244506930	9580	9580	9580	9580	1
370	20240531	151300	244497350	9550	9550	9550	9550	3
371	20240531	151200	244468700	9580	9580	9580	9580	0
372	20240531	151100	244468700	9580	9580	9580	9580	0
373	20240531	151000	244468700	9580	9580	9580	9580	0
374	20240531	150900	244468700	9580	9580	9580	9580	0
375	20240531	150800	244468700	9580	9580	9580	9580	0
376	20240531	150700	244468700	9580	9580	9580	9580	0
377	20240531	150600	244468700	9580	9580	9580	9580	0
378	20240531	150500	244468700	9580	9580	9580	9580	0
379	20240531	150400	244468700	9580	9580	9580	9580	0
380	20240531	150300	244468700	9580	9580	9580	9580	102
381	20240531	150200	243491540	9580	9580	9580	9580	0
382	20240531	150100	243491540	9580	9580	9580	9580	1
383	20240531	150000	243481960	9550	9550	9550	9550	0
384	20240531	145900	243481960	9550	9550	9550	9550	101
385	20240531	145800	242517410	9580	9580	9580	9580	15
386	20240531	145700	242373710	9580	9580	9580	9580	0
387	20240531	145600	242373710	9580	9580	9580	9580	0
388	20240531	145500	242373710	9580	9580	9580	9580	0
389	20240531	145400	242373710	9580	9580	9580	9580	0
390	20240531	145300	242373710	9580	9580	9580	9580	1
391	20240531	145200	242364130	9560	9560	9560	9560	0
392	20240531	145100	242364130	9560	9560	9560	9550	576
393	20240531	145000	236857750	9560	9550	9560	9550	164
394	20240531	144900	235290240	9550	9590	9590	9540	171
395	20240531	144800	233658240	9550	9550	9550	9550	92
396	20240531	144700	232779640	9550	9590	9590	9550	8
397	20240531	144600	232703200	9580	9580	9580	9580	0
398	20240531	144500	232703200	9580	9560	9580	9560	1227
399	20240531	144400	220962660	9560	9560	9560	9560	0
400	20240531	144300	220962660	9560	9560	9560	9560	0
401	20240531	144200	220962660	9560	9560	9560	9560	0
402	20240531	144100	220962660	9560	9560	9560	9560	0
403	20240531	144000	220962660	9560	9560	9560	9560	0
404	20240531	143900	220962660	9560	9560	9560	9560	0
405	20240531	143800	220962660	9560	9560	9560	9560	0
406	20240531	143700	220962660	9560	9560	9560	9560	1
407	20240531	143600	220953100	9530	9530	9530	9530	10
408	20240531	143500	220857800	9560	9560	9560	9560	0
409	20240531	143400	220857800	9560	9560	9560	9560	0
410	20240531	143300	220857800	9560	9560	9560	9560	10
411	20240531	143200	220762200	9560	9560	9560	9560	0
412	20240531	143100	220762200	9560	9560	9560	9560	0
413	20240531	143000	220762200	9560	9560	9560	9560	0
414	20240531	142900	220762200	9560	9560	9560	9560	0
415	20240531	142800	220762200	9560	9560	9560	9560	1
416	20240531	142700	220752640	9530	9530	9530	9530	0
417	20240531	142600	220752640	9530	9530	9530	9530	284
418	20240531	142500	218046120	9560	9550	9560	9550	16
419	20240531	142400	217893310	9570	9570	9570	9570	0
420	20240531	142300	217893310	9570	9570	9570	9570	1
421	20240531	142200	217883740	9560	9560	9560	9560	28
422	20240531	142100	217616060	9560	9560	9560	9560	52
423	20240531	142000	217118940	9560	9560	9560	9560	0
424	20240531	141900	217118940	9560	9550	9560	9550	10
425	20240531	141800	217023370	9570	9570	9570	9570	0
426	20240531	141700	217023370	9570	9570	9570	9570	0
427	20240531	141600	217023370	9570	9570	9570	9570	0
428	20240531	141500	217023370	9570	9570	9570	9570	0
429	20240531	141400	217023370	9570	9550	9570	9550	646
430	20240531	141300	210852970	9550	9550	9550	9550	0
431	20240531	141200	210852970	9550	9550	9550	9550	1
432	20240531	141100	210843420	9520	9520	9520	9520	0
433	20240531	141000	210843420	9520	9520	9520	9520	0
434	20240531	140900	210843420	9520	9520	9520	9520	0
435	20240531	140800	210843420	9520	9550	9550	9520	56
436	20240531	140700	210309820	9550	9550	9550	9550	200
437	20240531	140600	208399820	9550	9550	9550	9550	0
438	20240531	140500	208399820	9550	9550	9550	9550	0
439	20240531	140400	208399820	9550	9550	9550	9550	104
440	20240531	140300	207406620	9550	9550	9550	9550	1
441	20240531	140200	207397070	9540	9540	9540	9540	0
442	20240531	140100	207397070	9540	9540	9540	9540	295
443	20240531	140000	204582770	9550	9550	9550	9550	1
444	20240531	135900	204573220	9520	9520	9520	9520	1
445	20240531	135800	204563700	9520	9520	9520	9520	20
446	20240531	135700	204373300	9550	9530	9550	9530	4
447	20240531	135600	204335160	9520	9520	9520	9520	11
448	20240531	135500	204230440	9520	9520	9520	9520	50
449	20240531	135400	203754440	9510	9510	9510	9510	0
450	20240531	135300	203754440	9510	9510	9510	9510	0
451	20240531	135200	203754440	9510	9510	9510	9510	0
452	20240531	135100	203754440	9510	9510	9510	9510	0
453	20240531	135000	203754440	9510	9510	9510	9510	84
454	20240531	134900	202955600	9520	9520	9520	9520	0
455	20240531	134800	202955600	9520	9520	9520	9520	0
456	20240531	134700	202955600	9520	9520	9520	9520	0
457	20240531	134600	202955600	9520	9520	9520	9520	1
458	20240531	134500	202946080	9480	9480	9480	9480	20
459	20240531	134400	202756480	9480	9520	9520	9480	2
460	20240531	134300	202737480	9480	9480	9480	9480	54
461	20240531	134200	202225560	9520	9520	9520	9520	1
462	20240531	134100	202216040	9500	9500	9500	9500	8
463	20240531	134000	202140040	9500	9500	9500	9500	20
464	20240531	133900	201950040	9500	9500	9500	9500	0
465	20240531	133800	201950040	9500	9500	9500	9500	0
466	20240531	133700	201950040	9500	9500	9500	9500	0
467	20240531	133600	201950040	9500	9500	9500	9500	0
468	20240531	133500	201950040	9500	9500	9500	9500	0
469	20240531	133400	201950040	9500	9500	9500	9500	0
470	20240531	133300	201950040	9500	9500	9500	9500	0
471	20240531	133200	201950040	9500	9500	9500	9500	0
472	20240531	133100	201950040	9500	9500	9500	9500	0
473	20240531	133000	201950040	9500	9500	9500	9500	0
474	20240531	132900	201950040	9500	9500	9500	9500	0
475	20240531	132800	201950040	9500	9500	9500	9500	0
476	20240531	132700	201950040	9500	9500	9500	9500	0
477	20240531	132600	201950040	9500	9500	9500	9500	0
478	20240531	132500	201950040	9500	9500	9500	9500	1
479	20240531	132400	201940540	9490	9490	9490	9490	79
480	20240531	132300	201190830	9500	9500	9500	9500	0
481	20240531	132200	201190830	9500	9500	9500	9500	2
482	20240531	132100	201171830	9510	9510	9510	9510	0
483	20240531	132000	201171830	9510	9510	9510	9510	0
484	20240531	131900	201171830	9510	9510	9510	9510	0
485	20240531	131800	201171830	9510	9510	9510	9510	0
486	20240531	131700	201171830	9510	9510	9510	9510	0
487	20240531	131600	201171830	9510	9510	9510	9510	0
488	20240531	131500	201171830	9510	9510	9510	9510	0
489	20240531	131400	201171830	9510	9510	9510	9510	0
490	20240531	131300	201171830	9510	9510	9510	9510	0
491	20240531	131200	201171830	9510	9510	9510	9510	0
492	20240531	131100	201171830	9510	9510	9510	9510	0
493	20240531	131000	201171830	9510	9510	9510	9510	1
494	20240531	130900	201162320	9470	9510	9510	9470	759
495	20240531	130800	193966630	9500	9500	9500	9500	0
496	20240531	130700	193966630	9500	9500	9500	9500	142
497	20240531	130600	192617630	9480	9480	9480	9480	0
498	20240531	130500	192617630	9480	9490	9490	9480	135
499	20240531	130400	191337010	9500	9500	9500	9500	15
500	20240531	130300	191194510	9510	9510	9510	9510	50
501	20240531	130200	190719010	9510	9510	9510	9510	0
502	20240531	130100	190719010	9510	9510	9510	9510	0
503	20240531	130000	190719010	9510	9510	9510	9510	15
504	20240531	125900	190576360	9510	9510	9510	9510	8
505	20240531	125800	190500280	9510	9510	9510	9510	0
506	20240531	125700	190500280	9510	9510	9510	9510	3
507	20240531	125600	190471750	9520	9520	9520	9520	1
508	20240531	125500	190462230	9510	9510	9510	9510	0
509	20240531	125400	190462230	9510	9510	9510	9510	0
510	20240531	125300	190462230	9510	9510	9510	9510	0
511	20240531	125200	190462230	9510	9510	9510	9510	0
512	20240531	125100	190462230	9510	9510	9510	9510	0
513	20240531	125000	190462230	9510	9510	9510	9510	0
514	20240531	124900	190462230	9510	9510	9510	9510	1
515	20240531	124800	190452720	9500	9500	9500	9500	0
516	20240531	124700	190452720	9500	9500	9500	9500	0
517	20240531	124600	190452720	9500	9500	9500	9500	10
518	20240531	124500	190357720	9520	9520	9520	9520	0
519	20240531	124400	190357720	9520	9520	9520	9520	0
520	20240531	124300	190357720	9520	9520	9520	9520	0
521	20240531	124200	190357720	9520	9520	9520	9520	1
522	20240531	124100	190348200	9510	9510	9510	9510	2
523	20240531	124000	190329180	9520	9520	9520	9520	0
524	20240531	123900	190329180	9520	9520	9520	9520	0
525	20240531	123800	190329180	9520	9520	9520	9520	0
526	20240531	123700	190329180	9520	9520	9520	9520	0
527	20240531	123600	190329180	9520	9520	9520	9520	0
528	20240531	123500	190329180	9520	9520	9520	9520	0
529	20240531	123400	190329180	9520	9520	9520	9520	0
530	20240531	123300	190329180	9520	9520	9520	9520	0
531	20240531	123200	190329180	9520	9520	9520	9520	0
532	20240531	123100	190329180	9520	9520	9520	9520	9
533	20240531	123000	190243500	9510	9510	9510	9510	0
534	20240531	122900	190243500	9510	9500	9510	9480	136
535	20240531	122800	188952140	9520	9520	9520	9520	0
536	20240531	122700	188952140	9520	9520	9520	9520	0
537	20240531	122600	188952140	9520	9520	9520	9520	0
538	20240531	122500	188952140	9520	9520	9520	9520	0
539	20240531	122400	188952140	9520	9520	9520	9520	0
540	20240531	122300	188952140	9520	9520	9520	9520	10
541	20240531	122200	188856940	9520	9520	9520	9520	0
542	20240531	122100	188856940	9520	9520	9520	9520	0
543	20240531	122000	188856940	9520	9520	9520	9520	1
544	20240531	121900	188847420	9490	9490	9490	9490	0
545	20240531	121800	188847420	9490	9490	9490	9490	0
546	20240531	121700	188847420	9490	9490	9490	9490	29
547	20240531	121600	188572210	9490	9520	9520	9490	50
548	20240531	121500	188097680	9480	9480	9480	9480	0
549	20240531	121400	188097680	9480	9490	9490	9480	45
550	20240531	121300	187671070	9560	9560	9560	9560	0
551	20240531	121200	187671070	9560	9560	9560	9560	0
552	20240531	121100	187671070	9560	9560	9560	9560	1
553	20240531	121000	187661510	9500	9500	9500	9500	30
554	20240531	120900	187376510	9560	9560	9560	9560	388
555	20240531	120800	183667230	9580	9580	9580	9580	0
556	20240531	120700	183667230	9580	9580	9580	9580	5
557	20240531	120600	183619330	9590	9580	9590	9580	4
558	20240531	120500	183581000	9560	9560	9570	9560	282
559	20240531	120400	180883670	9560	9560	9560	9560	0
560	20240531	120300	180883670	9560	9560	9560	9560	0
561	20240531	120200	180883670	9560	9560	9560	9560	1
562	20240531	120100	180874110	9490	9500	9500	9490	603
563	20240531	120000	175145980	9550	9540	9550	9540	185
564	20240531	115900	173380880	9540	9540	9540	9540	0
565	20240531	115800	173380880	9540	9540	9540	9540	1
566	20240531	115700	173371340	9530	9490	9530	9490	1720
567	20240531	115600	157029410	9470	9470	9470	9470	0
568	20240531	115500	157029410	9470	9470	9470	9470	0
569	20240531	115400	157029410	9470	9470	9470	9450	248
570	20240531	115300	154681430	9460	9460	9460	9460	4
571	20240531	115200	154643590	9470	9470	9470	9470	0
572	20240531	115100	154643590	9470	9470	9470	9470	0
573	20240531	115000	154643590	9470	9470	9470	9470	0
574	20240531	114900	154643590	9470	9470	9470	9470	0
575	20240531	114800	154643590	9470	9470	9470	9470	0
576	20240531	114700	154643590	9470	9470	9470	9470	1
577	20240531	114600	154634120	9440	9440	9440	9440	0
578	20240531	114500	154634120	9440	9450	9450	9440	310
579	20240531	114400	151707100	9450	9450	9450	9450	228
580	20240531	114300	149552500	9450	9450	9450	9450	86
581	20240531	114200	148739800	9440	9470	9470	9440	286
582	20240531	114100	146031410	9470	9470	9470	9470	0
583	20240531	114000	146031410	9470	9470	9470	9470	200
584	20240531	113900	144137410	9490	9490	9490	9490	18
585	20240531	113800	143966590	9490	9490	9490	9490	21
586	20240531	113700	143767300	9470	9470	9470	9470	0
587	20240531	113600	143767300	9470	9470	9470	9470	78
588	20240531	113500	143028640	9430	9430	9490	9430	140
589	20240531	113400	141702440	9420	9420	9420	9420	0
590	20240531	113300	141702440	9420	9420	9420	9420	34
591	20240531	113200	141382160	9500	9500	9500	9500	0
592	20240531	113100	141382160	9500	9500	9500	9500	0
593	20240531	113000	141382160	9500	9440	9500	9440	101
594	20240531	112900	140427700	9400	9410	9410	9400	171
595	20240531	112800	138820290	9450	9420	9450	9420	39
596	20240531	112700	138452610	9490	9490	9510	9400	4976
597	20240531	112600	91512040	9500	9500	9500	9500	91
598	20240531	112500	90647540	9500	9500	9500	9500	0
599	20240531	112400	90647540	9500	9500	9500	9500	0
600	20240531	112300	90647540	9500	9500	9500	9500	40
601	20240531	112200	90267540	9500	9500	9500	9500	82
602	20240531	112100	89488540	9500	9500	9500	9500	0
603	20240531	112000	89488540	9500	9500	9500	9500	0
604	20240531	111900	89488540	9500	9500	9500	9500	0
605	20240531	111800	89488540	9500	9500	9500	9500	0
606	20240531	111700	89488540	9500	9500	9500	9500	40
607	20240531	111600	89108540	9510	9510	9510	9510	4
608	20240531	111500	89070500	9500	9500	9500	9500	0
609	20240531	111400	89070500	9500	9500	9500	9500	0
610	20240531	111300	89070500	9500	9500	9500	9500	0
611	20240531	111200	89070500	9500	9500	9500	9500	0
612	20240531	111100	89070500	9500	9500	9500	9500	0
613	20240531	111000	89070500	9500	9540	9540	9500	11
614	20240531	110900	88965790	9540	9540	9540	9540	0
615	20240531	110800	88965790	9540	9540	9540	9540	0
616	20240531	110700	88965790	9540	9540	9540	9540	0
617	20240531	110600	88965790	9540	9540	9540	9540	0
618	20240531	110500	88965790	9540	9520	9540	9500	402
619	20240531	110400	85142030	9520	9520	9520	9520	0
620	20240531	110300	85142030	9520	9510	9520	9510	164
621	20240531	110200	83582380	9510	9520	9520	9510	576
622	20240531	110100	78101410	9540	9540	9540	9540	0
623	20240531	110000	78101410	9540	9540	9540	9540	0
624	20240531	105900	78101410	9540	9540	9540	9540	0
625	20240531	105800	78101410	9540	9540	9540	9540	0
626	20240531	105700	78101410	9540	9540	9540	9540	0
627	20240531	105600	78101410	9540	9540	9540	9540	1
628	20240531	105500	78091870	9540	9540	9540	9540	0
629	20240531	105400	78091870	9540	9540	9540	9540	0
630	20240531	105300	78091870	9540	9540	9540	9540	0
631	20240531	105200	78091870	9540	9540	9540	9540	0
632	20240531	105100	78091870	9540	9540	9540	9540	0
633	20240531	105000	78091870	9540	9540	9540	9540	0
634	20240531	104900	78091870	9540	9540	9540	9540	1
635	20240531	104800	78082330	9520	9520	9520	9520	0
636	20240531	104700	78082330	9520	9520	9520	9520	0
637	20240531	104600	78082330	9520	9520	9520	9520	0
638	20240531	104500	78082330	9520	9520	9520	9520	0
639	20240531	104400	78082330	9520	9520	9520	9520	0
640	20240531	104300	78082330	9520	9520	9520	9520	85
641	20240531	104200	77273130	9520	9520	9520	9520	40
642	20240531	104100	76892330	9520	9520	9520	9520	0
643	20240531	104000	76892330	9520	9520	9520	9520	101
644	20240531	103900	75930810	9520	9520	9520	9520	0
645	20240531	103800	75930810	9520	9530	9530	9520	400
646	20240531	103700	72119850	9530	9530	9530	9530	66
647	20240531	103600	71490870	9530	9530	9530	9530	20
648	20240531	103500	71300270	9530	9530	9530	9530	0
649	20240531	103400	71300270	9530	9530	9530	9530	65
650	20240531	103300	70680820	9530	9530	9530	9530	0
651	20240531	103200	70680820	9530	9540	9540	9530	88
652	20240531	103100	69841460	9530	9530	9530	9530	0
653	20240531	103000	69841460	9530	9530	9530	9530	0
654	20240531	102900	69841460	9530	9530	9530	9530	0
655	20240531	102800	69841460	9530	9530	9530	9530	0
656	20240531	102700	69841460	9530	9530	9530	9530	0
657	20240531	102600	69841460	9530	9530	9530	9530	0
658	20240531	102500	69841460	9530	9530	9530	9530	20
659	20240531	102400	69650860	9530	9530	9530	9530	0
660	20240531	102300	69650860	9530	9530	9530	9530	0
661	20240531	102200	69650860	9530	9530	9530	9530	0
662	20240531	102100	69650860	9530	9530	9530	9530	0
663	20240531	102000	69650860	9530	9530	9530	9530	0
664	20240531	101900	69650860	9530	9530	9530	9530	78
665	20240531	101800	68907520	9530	9530	9530	9530	60
666	20240531	101700	68335720	9530	9530	9530	9530	305
667	20240531	101600	65429070	9530	9530	9530	9530	0
668	20240531	101500	65429070	9530	9530	9530	9530	0
669	20240531	101400	65429070	9530	9530	9530	9530	0
670	20240531	101300	65429070	9530	9530	9530	9530	0
671	20240531	101200	65429070	9530	9530	9530	9530	0
672	20240531	101100	65429070	9530	9550	9550	9530	200
673	20240531	101000	63522250	9550	9550	9550	9550	209
674	20240531	100900	61526300	9550	9550	9550	9550	170
675	20240531	100800	59902800	9550	9550	9550	9550	0
676	20240531	100700	59902800	9550	9550	9550	9550	0
677	20240531	100600	59902800	9550	9550	9550	9550	52
678	20240531	100500	59406200	9550	9550	9550	9550	0
679	20240531	100400	59406200	9550	9550	9550	9550	0
680	20240531	100300	59406200	9550	9550	9550	9550	0
681	20240531	100200	59406200	9550	9550	9550	9550	1
682	20240531	100100	59396650	9520	9520	9520	9510	703
683	20240531	100000	52705230	9530	9530	9530	9530	1299
684	20240531	095900	40325760	9560	9560	9560	9560	10
685	20240531	095800	40230160	9560	9560	9560	9560	0
686	20240531	095700	40230160	9560	9530	9560	9530	3
687	20240531	095600	40201510	9560	9540	9560	9540	94
688	20240531	095500	39304710	9550	9550	9550	9550	0
689	20240531	095400	39304710	9550	9550	9550	9550	0
690	20240531	095300	39304710	9550	9550	9550	9550	0
691	20240531	095200	39304710	9550	9550	9550	9550	0
692	20240531	095100	39304710	9550	9550	9550	9550	0
693	20240531	095000	39304710	9550	9550	9550	9550	40
694	20240531	094900	38922710	9560	9550	9560	9550	5
695	20240531	094800	38874930	9540	9540	9540	9540	0
696	20240531	094700	38874930	9540	9540	9540	9540	80
697	20240531	094600	38111730	9540	9540	9540	9540	506
698	20240531	094500	33284490	9540	9540	9540	9540	160
699	20240531	094400	31758090	9540	9550	9550	9540	208
700	20240531	094300	29772550	9590	9590	9590	9590	0
701	20240531	094200	29772550	9590	9580	9590	9550	745
702	20240531	094100	22646040	9580	9580	9580	9580	0
703	20240531	094000	22646040	9580	9580	9580	9580	0
704	20240531	093900	22646040	9580	9580	9580	9580	0
705	20240531	093800	22646040	9580	9580	9580	9580	0
706	20240531	093700	22646040	9580	9590	9590	9580	10
707	20240531	093600	22550230	9570	9570	9570	9570	0
708	20240531	093500	22550230	9570	9580	9580	9570	151
709	20240531	093400	21104950	9590	9590	9590	9590	11
710	20240531	093300	20999460	9600	9600	9600	9600	0
711	20240531	093200	20999460	9600	9600	9600	9600	1
712	20240531	093100	20989860	9580	9580	9580	9580	10
713	20240531	093000	20894060	9580	9580	9590	9580	118
714	20240531	092900	19763580	9590	9590	9590	9590	0
715	20240531	092800	19763580	9590	9590	9590	9590	0
716	20240531	092700	19763580	9590	9590	9590	9590	66
717	20240531	092600	19130640	9590	9590	9590	9590	0
718	20240531	092500	19130640	9590	9590	9590	9590	116
719	20240531	092400	18018200	9580	9580	9580	9570	54
720	20240531	092300	17501220	9580	9580	9580	9580	1
721	20240531	092200	17491640	9570	9570	9570	9570	0
722	20240531	092100	17491640	9570	9570	9570	9570	77
723	20240531	092000	16754750	9570	9570	9570	9570	0
724	20240531	091900	16754750	9570	9600	9600	9570	48
725	20240531	091800	16295060	9570	9600	9600	9570	305
726	20240531	091700	13373520	9600	9600	9600	9600	0
727	20240531	091600	13373520	9600	9600	9600	9600	7
728	20240531	091500	13306320	9630	9630	9630	9630	0
729	20240531	091400	13306320	9630	9630	9630	9630	1
730	20240531	091300	13296690	9610	9610	9610	9610	1
731	20240531	091200	13287080	9630	9630	9630	9630	11
732	20240531	091100	13181150	9630	9630	9630	9630	1
733	20240531	091000	13171520	9580	9590	9590	9580	345
734	20240531	090900	9863340	9590	9620	9620	9590	507
735	20240531	090800	4997210	9630	9650	9650	9630	72
736	20240531	090700	4303410	9660	9670	9670	9660	9
737	20240531	090600	4216420	9680	9680	9680	9680	100
738	20240531	090500	3248420	9680	9680	9680	9680	0
739	20240531	090400	3248420	9680	9680	9680	9680	0
740	20240531	090300	3248420	9680	9680	9680	9680	0
741	20240531	090200	3248420	9680	9680	9680	9680	26
742	20240531	090100	2996740	9680	9680	9680	9680	0
743	20240531	090000	2996740	9680	9570	9680	9570	313