KissMeData/053290/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193600	160923005	4365	4365	4365	4365	1355
3	20240531	193500	160923005	4365	4365	4365	4365	0
4	20240531	193400	160923005	4365	4365	4365	4365	0
5	20240531	193300	160923005	4365	4365	4365	4365	0
6	20240531	193200	160923005	4365	4365	4365	4365	0
7	20240531	193100	160923005	4365	4365	4365	4365	0
8	20240531	193000	160923005	4365	4365	4365	4365	0
9	20240531	192900	160923005	4365	4365	4365	4365	0
10	20240531	192800	160923005	4365	4365	4365	4365	0
11	20240531	192700	160923005	4365	4365	4365	4365	0
12	20240531	192600	160923005	4365	4365	4365	4365	0
13	20240531	192500	160923005	4365	4365	4365	4365	0
14	20240531	192400	160923005	4365	4365	4365	4365	0
15	20240531	192300	160923005	4365	4365	4365	4365	0
16	20240531	192200	160923005	4365	4365	4365	4365	0
17	20240531	192100	160923005	4365	4365	4365	4365	0
18	20240531	192000	160923005	4365	4365	4365	4365	0
19	20240531	191900	160923005	4365	4365	4365	4365	0
20	20240531	191800	160923005	4365	4365	4365	4365	0
21	20240531	191700	160923005	4365	4365	4365	4365	0
22	20240531	191600	160923005	4365	4365	4365	4365	0
23	20240531	191500	160923005	4365	4365	4365	4365	0
24	20240531	191400	160923005	4365	4365	4365	4365	0
25	20240531	191300	160923005	4365	4365	4365	4365	0
26	20240531	191200	160923005	4365	4365	4365	4365	0
27	20240531	191100	160923005	4365	4365	4365	4365	0
28	20240531	191000	160923005	4365	4365	4365	4365	0
29	20240531	190900	160923005	4365	4365	4365	4365	0
30	20240531	190800	160923005	4365	4365	4365	4365	0
31	20240531	190700	160923005	4365	4365	4365	4365	0
32	20240531	190600	160923005	4365	4365	4365	4365	1355
33	20240531	190500	160923005	4365	4365	4365	4365	0
34	20240531	190400	160923005	4365	4365	4365	4365	0
35	20240531	190300	160923005	4365	4365	4365	4365	0
36	20240531	190200	160923005	4365	4365	4365	4365	0
37	20240531	190100	160923005	4365	4365	4365	4365	0
38	20240531	190000	160923005	4365	4365	4365	4365	0
39	20240531	185900	160923005	4365	4365	4365	4365	0
40	20240531	185800	160923005	4365	4365	4365	4365	0
41	20240531	185700	160923005	4365	4365	4365	4365	0
42	20240531	185600	160923005	4365	4365	4365	4365	0
43	20240531	185500	160923005	4365	4365	4365	4365	0
44	20240531	185400	160923005	4365	4365	4365	4365	0
45	20240531	185300	160923005	4365	4365	4365	4365	0
46	20240531	185200	160923005	4365	4365	4365	4365	0
47	20240531	185100	160923005	4365	4365	4365	4365	0
48	20240531	185000	160923005	4365	4365	4365	4365	0
49	20240531	184900	160923005	4365	4365	4365	4365	0
50	20240531	184800	160923005	4365	4365	4365	4365	0
51	20240531	184700	160923005	4365	4365	4365	4365	0
52	20240531	184600	160923005	4365	4365	4365	4365	0
53	20240531	184500	160923005	4365	4365	4365	4365	0
54	20240531	184400	160923005	4365	4365	4365	4365	0
55	20240531	184300	160923005	4365	4365	4365	4365	0
56	20240531	184200	160923005	4365	4365	4365	4365	0
57	20240531	184100	160923005	4365	4365	4365	4365	0
58	20240531	184000	160923005	4365	4365	4365	4365	0
59	20240531	183900	160923005	4365	4365	4365	4365	0
60	20240531	183800	160923005	4365	4365	4365	4365	0
61	20240531	183700	160923005	4365	4365	4365	4365	0
62	20240531	183600	160923005	4365	4365	4365	4365	1355
63	20240531	183500	160923005	4365	4365	4365	4365	0
64	20240531	183400	160923005	4365	4365	4365	4365	0
65	20240531	183300	160923005	4365	4365	4365	4365	0
66	20240531	183200	160923005	4365	4365	4365	4365	0
67	20240531	183100	160923005	4365	4365	4365	4365	0
68	20240531	183000	160923005	4365	4365	4365	4365	0
69	20240531	182900	160923005	4365	4365	4365	4365	0
70	20240531	182800	160923005	4365	4365	4365	4365	0
71	20240531	182700	160923005	4365	4365	4365	4365	0
72	20240531	182600	160923005	4365	4365	4365	4365	0
73	20240531	182500	160923005	4365	4365	4365	4365	0
74	20240531	182400	160923005	4365	4365	4365	4365	0
75	20240531	182300	160923005	4365	4365	4365	4365	0
76	20240531	182200	160923005	4365	4365	4365	4365	0
77	20240531	182100	160923005	4365	4365	4365	4365	0
78	20240531	182000	160923005	4365	4365	4365	4365	0
79	20240531	181900	160923005	4365	4365	4365	4365	0
80	20240531	181800	160923005	4365	4365	4365	4365	0
81	20240531	181700	160923005	4365	4365	4365	4365	0
82	20240531	181600	160923005	4365	4365	4365	4365	0
83	20240531	181500	160923005	4365	4365	4365	4365	0
84	20240531	181400	160923005	4365	4365	4365	4365	0
85	20240531	181300	160923005	4365	4365	4365	4365	0
86	20240531	181200	160923005	4365	4365	4365	4365	0
87	20240531	181100	160923005	4365	4365	4365	4365	0
88	20240531	181000	160923005	4365	4365	4365	4365	0
89	20240531	180900	160923005	4365	4365	4365	4365	0
90	20240531	180800	160923005	4365	4365	4365	4365	0
91	20240531	180700	160923005	4365	4365	4365	4365	0
92	20240531	180600	160923005	4365	4365	4365	4365	1355
93	20240531	180500	160923005	4365	4365	4365	4365	0
94	20240531	180400	160923005	4365	4365	4365	4365	0
95	20240531	180300	160923005	4365	4365	4365	4365	0
96	20240531	180200	160923005	4365	4365	4365	4365	0
97	20240531	180100	160923005	4365	4365	4365	4365	0
98	20240531	180000	160923005	4365	4365	4365	4365	0
99	20240531	175900	160923005	4365	4365	4365	4365	0
100	20240531	175800	160923005	4365	4365	4365	4365	0
101	20240531	175700	160923005	4365	4365	4365	4365	0
102	20240531	175600	160923005	4365	4365	4365	4365	0
103	20240531	175500	160923005	4365	4365	4365	4365	0
104	20240531	175400	160923005	4365	4365	4365	4365	0
105	20240531	175300	160923005	4365	4365	4365	4365	0
106	20240531	175200	160923005	4365	4365	4365	4365	0
107	20240531	175100	160923005	4365	4365	4365	4365	0
108	20240531	175000	160923005	4365	4365	4365	4365	0
109	20240531	174900	160923005	4365	4365	4365	4365	0
110	20240531	174800	160923005	4365	4365	4365	4365	0
111	20240531	174700	160923005	4365	4365	4365	4365	0
112	20240531	174600	160923005	4365	4365	4365	4365	0
113	20240531	174500	160923005	4365	4365	4365	4365	0
114	20240531	174400	160923005	4365	4365	4365	4365	0
115	20240531	174300	160923005	4365	4365	4365	4365	0
116	20240531	174200	160923005	4365	4365	4365	4365	0
117	20240531	174100	160923005	4365	4365	4365	4365	0
118	20240531	174000	160923005	4365	4365	4365	4365	0
119	20240531	173900	160923005	4365	4365	4365	4365	0
120	20240531	173800	160923005	4365	4365	4365	4365	0
121	20240531	173700	160923005	4365	4365	4365	4365	0
122	20240531	173600	160923005	4365	4365	4365	4365	1355
123	20240531	173500	160923005	4365	4365	4365	4365	0
124	20240531	173400	160923005	4365	4365	4365	4365	0
125	20240531	173300	160923005	4365	4365	4365	4365	0
126	20240531	173200	160923005	4365	4365	4365	4365	0
127	20240531	173100	160923005	4365	4365	4365	4365	0
128	20240531	173000	160923005	4365	4365	4365	4365	0
129	20240531	172900	160923005	4365	4365	4365	4365	0
130	20240531	172800	160923005	4365	4365	4365	4365	0
131	20240531	172700	160923005	4365	4365	4365	4365	0
132	20240531	172600	160923005	4365	4365	4365	4365	0
133	20240531	172500	160923005	4365	4365	4365	4365	0
134	20240531	172400	160923005	4365	4365	4365	4365	0
135	20240531	172300	160923005	4365	4365	4365	4365	0
136	20240531	172200	160923005	4365	4365	4365	4365	0
137	20240531	172100	160923005	4365	4365	4365	4365	0
138	20240531	172000	160923005	4365	4365	4365	4365	0
139	20240531	171900	160923005	4365	4365	4365	4365	0
140	20240531	171800	160923005	4365	4365	4365	4365	0
141	20240531	171700	160923005	4365	4365	4365	4365	0
142	20240531	171600	160923005	4365	4365	4365	4365	0
143	20240531	171500	160923005	4365	4365	4365	4365	0
144	20240531	171400	160923005	4365	4365	4365	4365	0
145	20240531	171300	160923005	4365	4365	4365	4365	0
146	20240531	171200	160923005	4365	4365	4365	4365	0
147	20240531	171100	160923005	4365	4365	4365	4365	0
148	20240531	171000	160923005	4365	4365	4365	4365	0
149	20240531	170900	160923005	4365	4365	4365	4365	0
150	20240531	170800	160923005	4365	4365	4365	4365	0
151	20240531	170700	160923005	4365	4365	4365	4365	0
152	20240531	170600	160923005	4365	4365	4365	4365	1355
153	20240531	170500	160923005	4365	4365	4365	4365	0
154	20240531	170400	160923005	4365	4365	4365	4365	0
155	20240531	170300	160923005	4365	4365	4365	4365	0
156	20240531	170200	160923005	4365	4365	4365	4365	0
157	20240531	170100	160923005	4365	4365	4365	4365	0
158	20240531	170000	160923005	4365	4365	4365	4365	0
159	20240531	165900	160923005	4365	4365	4365	4365	0
160	20240531	165800	160923005	4365	4365	4365	4365	0
161	20240531	165700	160923005	4365	4365	4365	4365	0
162	20240531	165600	160923005	4365	4365	4365	4365	0
163	20240531	165500	160923005	4365	4365	4365	4365	0
164	20240531	165400	160923005	4365	4365	4365	4365	0
165	20240531	165300	160923005	4365	4365	4365	4365	0
166	20240531	165200	160923005	4365	4365	4365	4365	0
167	20240531	165100	160923005	4365	4365	4365	4365	0
168	20240531	165000	160923005	4365	4365	4365	4365	0
169	20240531	164900	160923005	4365	4365	4365	4365	0
170	20240531	164800	160923005	4365	4365	4365	4365	0
171	20240531	164700	160923005	4365	4365	4365	4365	0
172	20240531	164600	160923005	4365	4365	4365	4365	0
173	20240531	164500	160923005	4365	4365	4365	4365	0
174	20240531	164400	160923005	4365	4365	4365	4365	0
175	20240531	164300	160923005	4365	4365	4365	4365	0
176	20240531	164200	160923005	4365	4365	4365	4365	0
177	20240531	164100	160923005	4365	4365	4365	4365	0
178	20240531	164000	160923005	4365	4365	4365	4365	0
179	20240531	163900	160923005	4365	4365	4365	4365	0
180	20240531	163800	160923005	4365	4365	4365	4365	0
181	20240531	163700	160923005	4365	4365	4365	4365	0
182	20240531	163600	160923005	4365	4365	4365	4365	1355
183	20240531	163500	160923005	4365	4365	4365	4365	0
184	20240531	163400	160923005	4365	4365	4365	4365	0
185	20240531	163300	160923005	4365	4365	4365	4365	0
186	20240531	163200	160923005	4365	4365	4365	4365	0
187	20240531	163100	160923005	4365	4365	4365	4365	0
188	20240531	163000	160923005	4365	4365	4365	4365	0
189	20240531	162900	160923005	4365	4365	4365	4365	0
190	20240531	162800	160923005	4365	4365	4365	4365	0
191	20240531	162700	160923005	4365	4365	4365	4365	0
192	20240531	162600	160923005	4365	4365	4365	4365	0
193	20240531	162500	160923005	4365	4365	4365	4365	0
194	20240531	162400	160923005	4365	4365	4365	4365	0
195	20240531	162300	160923005	4365	4365	4365	4365	0
196	20240531	162200	160923005	4365	4365	4365	4365	0
197	20240531	162100	160923005	4365	4365	4365	4365	0
198	20240531	162000	160923005	4365	4365	4365	4365	0
199	20240531	161900	160923005	4365	4365	4365	4365	0
200	20240531	161800	160923005	4365	4365	4365	4365	0
201	20240531	161700	160923005	4365	4365	4365	4365	0
202	20240531	161600	160923005	4365	4365	4365	4365	0
203	20240531	161500	160923005	4365	4365	4365	4365	0
204	20240531	161400	160923005	4365	4365	4365	4365	0
205	20240531	161300	160923005	4365	4365	4365	4365	0
206	20240531	161200	160923005	4365	4365	4365	4365	0
207	20240531	161100	160923005	4365	4365	4365	4365	0
208	20240531	161000	160923005	4365	4365	4365	4365	0
209	20240531	160900	160923005	4365	4365	4365	4365	0
210	20240531	160800	160923005	4365	4365	4365	4365	0
211	20240531	160700	160923005	4365	4365	4365	4365	0
212	20240531	160600	160923005	4365	4365	4365	4365	1355
213	20240531	160500	160923005	4365	4365	4365	4365	0
214	20240531	160400	160923005	4365	4365	4365	4365	0
215	20240531	160300	160923005	4365	4365	4365	4365	0
216	20240531	160200	160923005	4365	4365	4365	4365	0
217	20240531	160100	160923005	4365	4365	4365	4365	0
218	20240531	160000	160923005	4365	4365	4365	4365	0
219	20240531	155900	160923005	4365	4365	4365	4365	0
220	20240531	155800	160923005	4365	4365	4365	4365	0
221	20240531	155700	160923005	4365	4365	4365	4365	0
222	20240531	155600	160923005	4365	4365	4365	4365	0
223	20240531	155500	160923005	4365	4365	4365	4365	0
224	20240531	155400	160923005	4365	4365	4365	4365	0
225	20240531	155300	160923005	4365	4365	4365	4365	0
226	20240531	155200	160923005	4365	4365	4365	4365	0
227	20240531	155100	160923005	4365	4365	4365	4365	0
228	20240531	155000	160923005	4365	4365	4365	4365	0
229	20240531	154900	160923005	4365	4365	4365	4365	0
230	20240531	154800	160923005	4365	4365	4365	4365	0
231	20240531	154700	160923005	4365	4365	4365	4365	0
232	20240531	154600	160923005	4365	4365	4365	4365	0
233	20240531	154500	160923005	4365	4365	4365	4365	0
234	20240531	154400	160923005	4365	4365	4365	4365	0
235	20240531	154300	160923005	4365	4365	4365	4365	0
236	20240531	154200	160923005	4365	4365	4365	4365	0
237	20240531	154100	160923005	4365	4365	4365	4365	0
238	20240531	154000	160923005	4365	4365	4365	4365	0
239	20240531	153900	160923005	4365	4365	4365	4365	0
240	20240531	153800	160923005	4365	4365	4365	4365	0
241	20240531	153700	160923005	4365	4365	4365	4365	0
242	20240531	153600	160923005	4365	4365	4365	4365	1355
243	20240531	153500	160923005	4365	4365	4365	4365	0
244	20240531	153400	160923005	4365	4365	4365	4365	0
245	20240531	153300	160923005	4365	4365	4365	4365	0
246	20240531	153200	160923005	4365	4365	4365	4365	0
247	20240531	153100	160923005	4365	4365	4365	4365	0
248	20240531	153000	160923005	4365	4365	4365	4365	1355
249	20240531	152900	155008430	4365	4365	4365	4365	0
250	20240531	152800	155008430	4365	4365	4365	4365	0
251	20240531	152700	155008430	4365	4365	4365	4365	0
252	20240531	152600	155008430	4365	4365	4365	4365	0
253	20240531	152500	155008430	4365	4365	4365	4365	0
254	20240531	152400	155008430	4365	4365	4365	4365	0
255	20240531	152300	155008430	4365	4365	4365	4365	0
256	20240531	152200	155008430	4365	4365	4365	4365	0
257	20240531	152100	155008430	4365	4365	4365	4365	0
258	20240531	152000	155008430	4365	4365	4365	4365	0
259	20240531	151900	155008430	4365	4365	4365	4360	927
260	20240531	151800	150962160	4365	4370	4370	4365	450
261	20240531	151700	148997685	4370	4370	4370	4370	20
262	20240531	151600	148910285	4370	4365	4370	4365	28
263	20240531	151500	148788050	4370	4370	4370	4370	1
264	20240531	151400	148783680	4370	4370	4370	4370	11
265	20240531	151300	148735610	4365	4365	4365	4365	0
266	20240531	151200	148735610	4365	4370	4370	4365	2
267	20240531	151100	148726875	4370	4370	4370	4370	256
268	20240531	151000	147608155	4375	4370	4375	4370	11
269	20240531	150900	147560045	4370	4370	4370	4370	101
270	20240531	150800	147118675	4370	4370	4370	4370	152
271	20240531	150700	146454435	4370	4370	4370	4370	96
272	20240531	150600	146034915	4370	4370	4370	4370	1
273	20240531	150500	146030545	4370	4370	4370	4370	0
274	20240531	150400	146030545	4370	4370	4370	4370	4
275	20240531	150300	146013065	4365	4370	4370	4365	12
276	20240531	150200	145960630	4370	4370	4370	4370	21
277	20240531	150100	145868860	4370	4370	4370	4370	91
278	20240531	150000	145471190	4365	4365	4365	4365	357
279	20240531	145900	143912885	4370	4370	4370	4370	12
280	20240531	145800	143860445	4370	4370	4370	4370	50
281	20240531	145700	143641945	4365	4365	4365	4365	0
282	20240531	145600	143641945	4365	4365	4365	4365	0
283	20240531	145500	143641945	4365	4365	4365	4365	0
284	20240531	145400	143641945	4365	4365	4365	4360	70
285	20240531	145300	143336645	4360	4360	4360	4360	3
286	20240531	145200	143323565	4365	4365	4365	4365	1
287	20240531	145100	143319200	4365	4365	4365	4360	106
288	20240531	145000	142856515	4370	4370	4370	4370	36
289	20240531	144900	142699195	4370	4370	4370	4370	0
290	20240531	144800	142699195	4370	4370	4370	4370	0
291	20240531	144700	142699195	4370	4370	4370	4370	14
292	20240531	144600	142638015	4375	4370	4375	4370	100
293	20240531	144500	142200520	4370	4370	4370	4370	0
294	20240531	144400	142200520	4370	4370	4370	4370	0
295	20240531	144300	142200520	4370	4370	4370	4370	17
296	20240531	144200	142126230	4370	4370	4370	4370	0
297	20240531	144100	142126230	4370	4370	4370	4370	0
298	20240531	144000	142126230	4370	4370	4370	4370	0
299	20240531	143900	142126230	4370	4370	4370	4370	450
300	20240531	143800	140159730	4360	4360	4365	4360	112
301	20240531	143700	139671405	4360	4360	4360	4360	343
302	20240531	143600	138175925	4360	4365	4385	4360	2268
303	20240531	143500	128269495	4365	4365	4365	4365	2
304	20240531	143400	128260765	4365	4370	4370	4365	95
305	20240531	143300	127845630	4380	4370	4380	4370	601
306	20240531	143200	125219250	4380	4375	4380	4370	61
307	20240531	143100	124952380	4375	4375	4375	4375	0
308	20240531	143000	124952380	4375	4375	4375	4375	786
309	20240531	142900	121513630	4380	4380	4380	4380	0
310	20240531	142800	121513630	4380	4380	4380	4380	20
311	20240531	142700	121426030	4380	4375	4380	4375	38
312	20240531	142600	121259775	4380	4380	4380	4380	240
313	20240531	142500	120208575	4380	4380	4380	4380	0
314	20240531	142400	120208575	4380	4380	4380	4380	0
315	20240531	142300	120208575	4380	4380	4380	4380	0
316	20240531	142200	120208575	4380	4380	4380	4380	0
317	20240531	142100	120208575	4380	4380	4380	4380	1
318	20240531	142000	120204195	4380	4380	4380	4380	3
319	20240531	141900	120191055	4380	4380	4380	4375	4
320	20240531	141800	120173540	4375	4375	4375	4375	3
321	20240531	141700	120160415	4385	4385	4385	4385	10
322	20240531	141600	120116565	4375	4385	4385	4375	16
323	20240531	141500	120046465	4375	4375	4375	4375	2
324	20240531	141400	120037715	4385	4380	4385	4380	31
325	20240531	141300	119901880	4375	4375	4375	4375	0
326	20240531	141200	119901880	4375	4375	4380	4375	318
327	20240531	141100	118509155	4375	4375	4375	4375	92
328	20240531	141000	118106655	4375	4375	4375	4375	1
329	20240531	140900	118102280	4375	4375	4375	4375	5
330	20240531	140800	118080405	4375	4375	4375	4375	2
331	20240531	140700	118071655	4375	4375	4375	4375	2
332	20240531	140600	118062905	4380	4380	4380	4380	0
333	20240531	140500	118062905	4380	4380	4380	4380	10
334	20240531	140400	118019105	4370	4370	4370	4370	3
335	20240531	140300	118005995	4370	4370	4370	4370	0
336	20240531	140200	118005995	4370	4370	4370	4370	0
337	20240531	140100	118005995	4370	4375	4375	4370	2166
338	20240531	140000	108539675	4375	4375	4375	4375	0
339	20240531	135900	108539675	4375	4375	4375	4375	0
340	20240531	135800	108539675	4375	4375	4375	4375	0
341	20240531	135700	108539675	4375	4375	4375	4375	200
342	20240531	135600	107664675	4380	4380	4380	4380	0
343	20240531	135500	107664675	4380	4380	4380	4380	0
344	20240531	135400	107664675	4380	4380	4380	4380	20
345	20240531	135300	107577075	4375	4375	4375	4375	0
346	20240531	135200	107577075	4375	4375	4375	4375	0
347	20240531	135100	107577075	4375	4375	4375	4375	227
348	20240531	135000	106583950	4380	4380	4380	4380	0
349	20240531	134900	106583950	4380	4380	4380	4380	0
350	20240531	134800	106583950	4380	4375	4380	4375	44
351	20240531	134700	106391445	4375	4375	4375	4375	0
352	20240531	134600	106391445	4375	4375	4375	4375	0
353	20240531	134500	106391445	4375	4375	4375	4375	4
354	20240531	134400	106373945	4380	4380	4380	4380	0
355	20240531	134300	106373945	4380	4380	4380	4380	0
356	20240531	134200	106373945	4380	4380	4380	4380	0
357	20240531	134100	106373945	4380	4380	4380	4380	0
358	20240531	134000	106373945	4380	4380	4380	4380	40
359	20240531	133900	106198745	4380	4380	4380	4380	0
360	20240531	133800	106198745	4380	4380	4380	4380	0
361	20240531	133700	106198745	4380	4380	4380	4380	0
362	20240531	133600	106198745	4380	4380	4380	4380	0
363	20240531	133500	106198745	4380	4380	4380	4380	0
364	20240531	133400	106198745	4380	4380	4380	4380	0
365	20240531	133300	106198745	4380	4380	4380	4380	0
366	20240531	133200	106198745	4380	4380	4380	4380	3
367	20240531	133100	106185605	4380	4380	4380	4380	50
368	20240531	133000	105966605	4380	4375	4380	4370	242
369	20240531	132900	104909005	4380	4380	4380	4380	0
370	20240531	132800	104909005	4380	4380	4380	4380	0
371	20240531	132700	104909005	4380	4380	4380	4380	0
372	20240531	132600	104909005	4380	4380	4380	4380	1
373	20240531	132500	104904625	4375	4375	4375	4375	0
374	20240531	132400	104904625	4375	4375	4375	4375	0
375	20240531	132300	104904625	4375	4375	4375	4375	0
376	20240531	132200	104904625	4375	4375	4375	4375	0
377	20240531	132100	104904625	4375	4375	4375	4375	0
378	20240531	132000	104904625	4375	4375	4375	4375	0
379	20240531	131900	104904625	4375	4375	4375	4375	0
380	20240531	131800	104904625	4375	4375	4375	4375	0
381	20240531	131700	104904625	4375	4375	4375	4375	0
382	20240531	131600	104904625	4375	4375	4375	4375	179
383	20240531	131500	104121500	4375	4375	4375	4375	0
384	20240531	131400	104121500	4375	4375	4375	4375	0
385	20240531	131300	104121500	4375	4375	4375	4375	0
386	20240531	131200	104121500	4375	4375	4375	4375	0
387	20240531	131100	104121500	4375	4375	4375	4375	0
388	20240531	131000	104121500	4375	4375	4375	4375	0
389	20240531	130900	104121500	4375	4375	4375	4375	0
390	20240531	130800	104121500	4375	4375	4375	4375	0
391	20240531	130700	104121500	4375	4375	4375	4375	0
392	20240531	130600	104121500	4375	4375	4375	4375	0
393	20240531	130500	104121500	4375	4375	4375	4375	0
394	20240531	130400	104121500	4375	4375	4375	4375	0
395	20240531	130300	104121500	4375	4375	4375	4375	0
396	20240531	130200	104121500	4375	4375	4375	4375	0
397	20240531	130100	104121500	4375	4375	4375	4375	0
398	20240531	130000	104121500	4375	4375	4375	4375	0
399	20240531	125900	104121500	4375	4375	4375	4375	5
400	20240531	125800	104099625	4375	4375	4375	4375	0
401	20240531	125700	104099625	4375	4375	4375	4375	300
402	20240531	125600	102787125	4385	4385	4385	4385	0
403	20240531	125500	102787125	4385	4385	4385	4385	0
404	20240531	125400	102787125	4385	4385	4385	4385	0
405	20240531	125300	102787125	4385	4385	4385	4385	0
406	20240531	125200	102787125	4385	4385	4385	4385	0
407	20240531	125100	102787125	4385	4385	4385	4385	0
408	20240531	125000	102787125	4385	4385	4385	4385	5
409	20240531	124900	102765200	4375	4375	4375	4375	0
410	20240531	124800	102765200	4375	4375	4375	4375	0
411	20240531	124700	102765200	4375	4375	4375	4375	0
412	20240531	124600	102765200	4375	4375	4375	4375	15
413	20240531	124500	102699575	4385	4385	4385	4385	0
414	20240531	124400	102699575	4385	4385	4385	4385	0
415	20240531	124300	102699575	4385	4385	4385	4385	1
416	20240531	124200	102695190	4375	4375	4375	4375	0
417	20240531	124100	102695190	4375	4380	4380	4375	11
418	20240531	124000	102647030	4380	4375	4380	4375	25
419	20240531	123900	102537640	4380	4380	4380	4380	2
420	20240531	123800	102528880	4375	4375	4375	4375	0
421	20240531	123700	102528880	4375	4375	4375	4375	0
422	20240531	123600	102528880	4375	4375	4375	4375	0
423	20240531	123500	102528880	4375	4375	4375	4375	0
424	20240531	123400	102528880	4375	4375	4375	4375	0
425	20240531	123300	102528880	4375	4375	4375	4375	0
426	20240531	123200	102528880	4375	4375	4375	4375	0
427	20240531	123100	102528880	4375	4375	4375	4375	0
428	20240531	123000	102528880	4375	4375	4375	4375	88
429	20240531	122900	102143880	4375	4380	4380	4375	91
430	20240531	122800	101745375	4380	4380	4380	4380	326
431	20240531	122700	100317495	4380	4390	4390	4380	663
432	20240531	122600	97408915	4390	4390	4390	4390	84
433	20240531	122500	97040155	4390	4390	4390	4390	0
434	20240531	122400	97040155	4390	4390	4390	4390	0
435	20240531	122300	97040155	4390	4390	4390	4390	0
436	20240531	122200	97040155	4390	4390	4390	4390	0
437	20240531	122100	97040155	4390	4390	4390	4390	1
438	20240531	122000	97035765	4385	4385	4385	4385	27
439	20240531	121900	96917370	4390	4390	4390	4390	0
440	20240531	121800	96917370	4390	4390	4390	4390	1
441	20240531	121700	96912980	4390	4385	4390	4385	611
442	20240531	121600	94231245	4380	4380	4380	4380	1
443	20240531	121500	94226865	4380	4380	4380	4380	0
444	20240531	121400	94226865	4380	4380	4380	4380	0
445	20240531	121300	94226865	4380	4380	4380	4380	0
446	20240531	121200	94226865	4380	4380	4380	4380	0
447	20240531	121100	94226865	4380	4380	4380	4380	0
448	20240531	121000	94226865	4380	4380	4380	4380	14
449	20240531	120900	94165545	4385	4385	4385	4385	0
450	20240531	120800	94165545	4385	4385	4385	4385	0
451	20240531	120700	94165545	4385	4385	4385	4385	0
452	20240531	120600	94165545	4385	4385	4385	4385	7
453	20240531	120500	94134850	4380	4380	4380	4380	0
454	20240531	120400	94134850	4380	4380	4380	4380	0
455	20240531	120300	94134850	4380	4380	4380	4380	0
456	20240531	120200	94134850	4380	4380	4380	4380	99
457	20240531	120100	93701230	4380	4380	4380	4380	0
458	20240531	120000	93701230	4380	4380	4380	4380	0
459	20240531	115900	93701230	4380	4375	4380	4375	51
460	20240531	115800	93478100	4375	4375	4375	4375	50
461	20240531	115700	93259350	4380	4380	4380	4380	0
462	20240531	115600	93259350	4380	4380	4380	4380	80
463	20240531	115500	92908950	4380	4380	4380	4380	1
464	20240531	115400	92904570	4380	4380	4380	4380	0
465	20240531	115300	92904570	4380	4380	4380	4380	0
466	20240531	115200	92904570	4380	4380	4380	4380	0
467	20240531	115100	92904570	4380	4380	4380	4380	0
468	20240531	115000	92904570	4380	4380	4380	4380	0
469	20240531	114900	92904570	4380	4380	4380	4380	2
470	20240531	114800	92895810	4385	4385	4385	4385	0
471	20240531	114700	92895810	4385	4385	4385	4385	0
472	20240531	114600	92895810	4385	4385	4385	4385	0
473	20240531	114500	92895810	4385	4385	4385	4385	0
474	20240531	114400	92895810	4385	4385	4385	4385	0
475	20240531	114300	92895810	4385	4385	4385	4385	0
476	20240531	114200	92895810	4385	4385	4385	4385	9
477	20240531	114100	92856345	4385	4385	4385	4385	9
478	20240531	114000	92816880	4375	4375	4375	4375	0
479	20240531	113900	92816880	4375	4375	4375	4375	1
480	20240531	113800	92812505	4375	4375	4375	4375	165
481	20240531	113700	92090630	4375	4375	4375	4375	0
482	20240531	113600	92090630	4375	4375	4375	4375	0
483	20240531	113500	92090630	4375	4375	4375	4375	0
484	20240531	113400	92090630	4375	4375	4375	4375	0
485	20240531	113300	92090630	4375	4375	4375	4375	0
486	20240531	113200	92090630	4375	4375	4375	4375	0
487	20240531	113100	92090630	4375	4375	4375	4375	17
488	20240531	113000	92016255	4385	4385	4385	4385	10
489	20240531	112900	91972405	4385	4375	4385	4375	620
490	20240531	112800	89259895	4375	4375	4375	4375	1
491	20240531	112700	89255520	4365	4365	4365	4365	0
492	20240531	112600	89255520	4365	4380	4380	4365	1363
493	20240531	112500	83294140	4370	4370	4370	4370	0
494	20240531	112400	83294140	4370	4380	4380	4370	771
495	20240531	112300	79918045	4380	4385	4385	4380	314
496	20240531	112200	78542315	4385	4385	4385	4385	3
497	20240531	112100	78529160	4390	4390	4390	4390	38
498	20240531	112000	78362340	4400	4400	4400	4400	0
499	20240531	111900	78362340	4400	4400	4400	4400	0
500	20240531	111800	78362340	4400	4400	4400	4400	0
501	20240531	111700	78362340	4400	4400	4400	4400	0
502	20240531	111600	78362340	4400	4400	4400	4400	3
503	20240531	111500	78349140	4400	4400	4400	4400	0
504	20240531	111400	78349140	4400	4395	4400	4390	342
505	20240531	111300	76846605	4400	4400	4400	4400	1
506	20240531	111200	76842205	4400	4400	4400	4400	0
507	20240531	111100	76842205	4400	4400	4400	4400	0
508	20240531	111000	76842205	4400	4400	4400	4400	0
509	20240531	110900	76842205	4400	4400	4400	4400	0
510	20240531	110800	76842205	4400	4400	4400	4400	1
511	20240531	110700	76837805	4395	4395	4395	4395	0
512	20240531	110600	76837805	4395	4395	4395	4395	0
513	20240531	110500	76837805	4395	4395	4395	4395	0
514	20240531	110400	76837805	4395	4395	4395	4395	0
515	20240531	110300	76837805	4395	4395	4395	4395	0
516	20240531	110200	76837805	4395	4395	4395	4395	0
517	20240531	110100	76837805	4395	4395	4395	4395	0
518	20240531	110000	76837805	4395	4395	4395	4395	100
519	20240531	105900	76398305	4395	4395	4395	4395	0
520	20240531	105800	76398305	4395	4395	4395	4395	0
521	20240531	105700	76398305	4395	4400	4400	4395	409
522	20240531	105600	74598720	4400	4400	4400	4400	7128
523	20240531	105500	43235520	4400	4400	4400	4400	14
524	20240531	105400	43173920	4400	4400	4400	4400	1300
525	20240531	105300	37453920	4405	4405	4405	4405	0
526	20240531	105200	37453920	4405	4405	4405	4405	3
527	20240531	105100	37440705	4400	4400	4400	4400	168
528	20240531	105000	36701505	4400	4400	4400	4400	0
529	20240531	104900	36701505	4400	4400	4400	4400	0
530	20240531	104800	36701505	4400	4400	4400	4400	0
531	20240531	104700	36701505	4400	4400	4400	4400	0
532	20240531	104600	36701505	4400	4400	4400	4400	0
533	20240531	104500	36701505	4400	4400	4400	4400	1210
534	20240531	104400	31377505	4405	4405	4405	4405	0
535	20240531	104300	31377505	4405	4405	4405	4405	0
536	20240531	104200	31377505	4405	4405	4405	4405	33
537	20240531	104100	31232140	4405	4405	4405	4405	0
538	20240531	104000	31232140	4405	4405	4405	4405	0
539	20240531	103900	31232140	4405	4405	4405	4405	0
540	20240531	103800	31232140	4405	4405	4405	4405	2
541	20240531	103700	31223330	4405	4405	4405	4405	2
542	20240531	103600	31214520	4400	4400	4400	4400	0
543	20240531	103500	31214520	4400	4400	4400	4400	0
544	20240531	103400	31214520	4400	4400	4400	4400	0
545	20240531	103300	31214520	4400	4400	4400	4400	2
546	20240531	103200	31205720	4405	4405	4405	4405	0
547	20240531	103100	31205720	4405	4405	4405	4405	0
548	20240531	103000	31205720	4405	4405	4405	4405	1
549	20240531	102900	31201315	4405	4405	4405	4405	0
550	20240531	102800	31201315	4405	4405	4405	4405	0
551	20240531	102700	31201315	4405	4405	4405	4405	0
552	20240531	102600	31201315	4405	4405	4405	4405	0
553	20240531	102500	31201315	4405	4405	4405	4405	0
554	20240531	102400	31201315	4405	4405	4405	4405	10
555	20240531	102300	31157265	4405	4405	4405	4405	0
556	20240531	102200	31157265	4405	4405	4405	4405	0
557	20240531	102100	31157265	4405	4405	4405	4405	11
558	20240531	102000	31108810	4400	4400	4400	4400	251
559	20240531	101900	30004410	4400	4400	4400	4400	0
560	20240531	101800	30004410	4400	4400	4400	4400	0
561	20240531	101700	30004410	4400	4400	4400	4400	0
562	20240531	101600	30004410	4400	4400	4400	4400	0
563	20240531	101500	30004410	4400	4400	4400	4400	0
564	20240531	101400	30004410	4400	4400	4400	4400	1
565	20240531	101300	30000010	4405	4405	4405	4405	0
566	20240531	101200	30000010	4405	4405	4405	4405	0
567	20240531	101100	30000010	4405	4405	4405	4405	0
568	20240531	101000	30000010	4405	4405	4405	4405	0
569	20240531	100900	30000010	4405	4405	4405	4405	0
570	20240531	100800	30000010	4405	4405	4405	4405	0
571	20240531	100700	30000010	4405	4405	4405	4405	0
572	20240531	100600	30000010	4405	4405	4405	4405	0
573	20240531	100500	30000010	4405	4405	4405	4405	0
574	20240531	100400	30000010	4405	4405	4405	4405	100
575	20240531	100300	29559510	4405	4405	4405	4405	0
576	20240531	100200	29559510	4405	4405	4405	4405	0
577	20240531	100100	29559510	4405	4405	4405	4405	1
578	20240531	100000	29555105	4405	4405	4405	4405	0
579	20240531	095900	29555105	4405	4405	4405	4405	10
580	20240531	095800	29511055	4400	4400	4400	4400	20
581	20240531	095700	29423055	4405	4405	4405	4405	3
582	20240531	095600	29409840	4400	4405	4405	4400	102
583	20240531	095500	28961030	4405	4405	4405	4405	1
584	20240531	095400	28956625	4405	4405	4405	4405	0
585	20240531	095300	28956625	4405	4405	4405	4405	0
586	20240531	095200	28956625	4405	4405	4405	4405	0
587	20240531	095100	28956625	4405	4405	4405	4405	251
588	20240531	095000	27850970	4400	4400	4400	4400	102
589	20240531	094900	27402170	4400	4400	4405	4400	72
590	20240531	094800	27085365	4410	4410	4410	4410	0
591	20240531	094700	27085365	4410	4410	4410	4410	0
592	20240531	094600	27085365	4410	4410	4410	4410	0
593	20240531	094500	27085365	4410	4410	4410	4410	0
594	20240531	094400	27085365	4410	4410	4410	4410	1
595	20240531	094300	27080955	4410	4410	4410	4410	0
596	20240531	094200	27080955	4410	4410	4410	4410	3
597	20240531	094100	27067725	4410	4410	4410	4410	2
598	20240531	094000	27058905	4400	4410	4410	4400	540
599	20240531	093900	24678785	4410	4410	4410	4410	270
600	20240531	093800	23488085	4410	4400	4410	4400	21
601	20240531	093700	23395675	4400	4400	4400	4400	65
602	20240531	093600	23109675	4410	4410	4410	4410	0
603	20240531	093500	23109675	4410	4400	4410	4400	9
604	20240531	093400	23070065	4410	4410	4410	4410	653
605	20240531	093300	20190335	4410	4410	4410	4410	0
606	20240531	093200	20190335	4410	4410	4410	4410	1
607	20240531	093100	20185925	4410	4410	4410	4410	145
608	20240531	093000	19546475	4410	4410	4410	4410	1
609	20240531	092900	19542065	4400	4405	4415	4400	244
610	20240531	092800	18467940	4415	4415	4415	4415	0
611	20240531	092700	18467940	4415	4415	4415	4415	0
612	20240531	092600	18467940	4415	4415	4415	4415	0
613	20240531	092500	18467940	4415	4415	4415	4410	245
614	20240531	092400	17386275	4420	4420	4420	4420	0
615	20240531	092300	17386275	4420	4420	4420	4420	0
616	20240531	092200	17386275	4420	4420	4420	4420	0
617	20240531	092100	17386275	4420	4420	4420	4420	0
618	20240531	092000	17386275	4420	4420	4420	4420	0
619	20240531	091900	17386275	4420	4410	4420	4410	777
620	20240531	091800	13956965	4410	4410	4410	4400	33
621	20240531	091700	13811645	4415	4415	4415	4415	0
622	20240531	091600	13811645	4415	4415	4415	4415	1
623	20240531	091500	13807230	4410	4410	4410	4410	1045
624	20240531	091400	9198780	4400	4405	4405	4400	40
625	20240531	091300	9022590	4410	4410	4410	4410	0
626	20240531	091200	9022590	4410	4410	4410	4410	0
627	20240531	091100	9022590	4410	4410	4410	4410	1
628	20240531	091000	9018180	4405	4405	4405	4405	0
629	20240531	090900	9018180	4405	4405	4405	4405	202
630	20240531	090800	8128370	4405	4405	4405	4405	1
631	20240531	090700	8123965	4400	4400	4400	4400	26
632	20240531	090600	8009565	4405	4405	4405	4405	15
633	20240531	090500	7943490	4405	4400	4405	4385	216
634	20240531	090400	6994500	4405	4400	4405	4400	68
635	20240531	090300	6695280	4405	4400	4405	4395	175
636	20240531	090200	5925375	4395	4395	4395	4395	232
637	20240531	090100	4905735	4395	4390	4395	4390	12
638	20240531	090000	4853050	4390	4380	4390	4380	1108