KissMeData/060570/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	194100	138221310	2670	2670	2670	2670	3154
3	20240531	194000	138221310	2670	2670	2670	2670	0
4	20240531	193900	138221310	2670	2670	2670	2670	0
5	20240531	193800	138221310	2670	2670	2670	2670	0
6	20240531	193700	138221310	2670	2670	2670	2670	0
7	20240531	193600	138221310	2670	2670	2670	2670	0
8	20240531	193500	138221310	2670	2670	2670	2670	0
9	20240531	193400	138221310	2670	2670	2670	2670	0
10	20240531	193300	138221310	2670	2670	2670	2670	0
11	20240531	193200	138221310	2670	2670	2670	2670	0
12	20240531	193100	138221310	2670	2670	2670	2670	0
13	20240531	193000	138221310	2670	2670	2670	2670	0
14	20240531	192900	138221310	2670	2670	2670	2670	0
15	20240531	192800	138221310	2670	2670	2670	2670	0
16	20240531	192700	138221310	2670	2670	2670	2670	0
17	20240531	192600	138221310	2670	2670	2670	2670	0
18	20240531	192500	138221310	2670	2670	2670	2670	0
19	20240531	192400	138221310	2670	2670	2670	2670	0
20	20240531	192300	138221310	2670	2670	2670	2670	0
21	20240531	192200	138221310	2670	2670	2670	2670	0
22	20240531	192100	138221310	2670	2670	2670	2670	0
23	20240531	192000	138221310	2670	2670	2670	2670	0
24	20240531	191900	138221310	2670	2670	2670	2670	0
25	20240531	191800	138221310	2670	2670	2670	2670	0
26	20240531	191700	138221310	2670	2670	2670	2670	0
27	20240531	191600	138221310	2670	2670	2670	2670	0
28	20240531	191500	138221310	2670	2670	2670	2670	0
29	20240531	191400	138221310	2670	2670	2670	2670	0
30	20240531	191300	138221310	2670	2670	2670	2670	0
31	20240531	191200	138221310	2670	2670	2670	2670	0
32	20240531	191100	138221310	2670	2670	2670	2670	3154
33	20240531	191000	138221310	2670	2670	2670	2670	0
34	20240531	190900	138221310	2670	2670	2670	2670	0
35	20240531	190800	138221310	2670	2670	2670	2670	0
36	20240531	190700	138221310	2670	2670	2670	2670	0
37	20240531	190600	138221310	2670	2670	2670	2670	0
38	20240531	190500	138221310	2670	2670	2670	2670	0
39	20240531	190400	138221310	2670	2670	2670	2670	0
40	20240531	190300	138221310	2670	2670	2670	2670	0
41	20240531	190200	138221310	2670	2670	2670	2670	0
42	20240531	190100	138221310	2670	2670	2670	2670	0
43	20240531	190000	138221310	2670	2670	2670	2670	0
44	20240531	185900	138221310	2670	2670	2670	2670	0
45	20240531	185800	138221310	2670	2670	2670	2670	0
46	20240531	185700	138221310	2670	2670	2670	2670	0
47	20240531	185600	138221310	2670	2670	2670	2670	0
48	20240531	185500	138221310	2670	2670	2670	2670	0
49	20240531	185400	138221310	2670	2670	2670	2670	0
50	20240531	185300	138221310	2670	2670	2670	2670	0
51	20240531	185200	138221310	2670	2670	2670	2670	0
52	20240531	185100	138221310	2670	2670	2670	2670	0
53	20240531	185000	138221310	2670	2670	2670	2670	0
54	20240531	184900	138221310	2670	2670	2670	2670	0
55	20240531	184800	138221310	2670	2670	2670	2670	0
56	20240531	184700	138221310	2670	2670	2670	2670	0
57	20240531	184600	138221310	2670	2670	2670	2670	0
58	20240531	184500	138221310	2670	2670	2670	2670	0
59	20240531	184400	138221310	2670	2670	2670	2670	0
60	20240531	184300	138221310	2670	2670	2670	2670	0
61	20240531	184200	138221310	2670	2670	2670	2670	0
62	20240531	184100	138221310	2670	2670	2670	2670	3154
63	20240531	184000	138221310	2670	2670	2670	2670	0
64	20240531	183900	138221310	2670	2670	2670	2670	0
65	20240531	183800	138221310	2670	2670	2670	2670	0
66	20240531	183700	138221310	2670	2670	2670	2670	0
67	20240531	183600	138221310	2670	2670	2670	2670	0
68	20240531	183500	138221310	2670	2670	2670	2670	0
69	20240531	183400	138221310	2670	2670	2670	2670	0
70	20240531	183300	138221310	2670	2670	2670	2670	0
71	20240531	183200	138221310	2670	2670	2670	2670	0
72	20240531	183100	138221310	2670	2670	2670	2670	0
73	20240531	183000	138221310	2670	2670	2670	2670	0
74	20240531	182900	138221310	2670	2670	2670	2670	0
75	20240531	182800	138221310	2670	2670	2670	2670	0
76	20240531	182700	138221310	2670	2670	2670	2670	0
77	20240531	182600	138221310	2670	2670	2670	2670	0
78	20240531	182500	138221310	2670	2670	2670	2670	0
79	20240531	182400	138221310	2670	2670	2670	2670	0
80	20240531	182300	138221310	2670	2670	2670	2670	0
81	20240531	182200	138221310	2670	2670	2670	2670	0
82	20240531	182100	138221310	2670	2670	2670	2670	0
83	20240531	182000	138221310	2670	2670	2670	2670	0
84	20240531	181900	138221310	2670	2670	2670	2670	0
85	20240531	181800	138221310	2670	2670	2670	2670	0
86	20240531	181700	138221310	2670	2670	2670	2670	0
87	20240531	181600	138221310	2670	2670	2670	2670	0
88	20240531	181500	138221310	2670	2670	2670	2670	0
89	20240531	181400	138221310	2670	2670	2670	2670	0
90	20240531	181300	138221310	2670	2670	2670	2670	0
91	20240531	181200	138221310	2670	2670	2670	2670	0
92	20240531	181100	138221310	2670	2670	2670	2670	3154
93	20240531	181000	138221310	2670	2670	2670	2670	0
94	20240531	180900	138221310	2670	2670	2670	2670	0
95	20240531	180800	138221310	2670	2670	2670	2670	0
96	20240531	180700	138221310	2670	2670	2670	2670	0
97	20240531	180600	138221310	2670	2670	2670	2670	0
98	20240531	180500	138221310	2670	2670	2670	2670	0
99	20240531	180400	138221310	2670	2670	2670	2670	0
100	20240531	180300	138221310	2670	2670	2670	2670	0
101	20240531	180200	138221310	2670	2670	2670	2670	0
102	20240531	180100	138221310	2670	2670	2670	2670	0
103	20240531	180000	138221310	2670	2670	2670	2670	0
104	20240531	175900	138221310	2670	2670	2670	2670	0
105	20240531	175800	138221310	2670	2670	2670	2670	0
106	20240531	175700	138221310	2670	2670	2670	2670	0
107	20240531	175600	138221310	2670	2670	2670	2670	0
108	20240531	175500	138221310	2670	2670	2670	2670	0
109	20240531	175400	138221310	2670	2670	2670	2670	0
110	20240531	175300	138221310	2670	2670	2670	2670	0
111	20240531	175200	138221310	2670	2670	2670	2670	0
112	20240531	175100	138221310	2670	2670	2670	2670	0
113	20240531	175000	138221310	2670	2670	2670	2670	0
114	20240531	174900	138221310	2670	2670	2670	2670	0
115	20240531	174800	138221310	2670	2670	2670	2670	0
116	20240531	174700	138221310	2670	2670	2670	2670	0
117	20240531	174600	138221310	2670	2670	2670	2670	0
118	20240531	174500	138221310	2670	2670	2670	2670	0
119	20240531	174400	138221310	2670	2670	2670	2670	0
120	20240531	174300	138221310	2670	2670	2670	2670	0
121	20240531	174200	138221310	2670	2670	2670	2670	0
122	20240531	174100	138221310	2670	2670	2670	2670	3154
123	20240531	174000	138221310	2670	2670	2670	2670	0
124	20240531	173900	138221310	2670	2670	2670	2670	0
125	20240531	173800	138221310	2670	2670	2670	2670	0
126	20240531	173700	138221310	2670	2670	2670	2670	0
127	20240531	173600	138221310	2670	2670	2670	2670	0
128	20240531	173500	138221310	2670	2670	2670	2670	0
129	20240531	173400	138221310	2670	2670	2670	2670	0
130	20240531	173300	138221310	2670	2670	2670	2670	0
131	20240531	173200	138221310	2670	2670	2670	2670	0
132	20240531	173100	138221310	2670	2670	2670	2670	0
133	20240531	173000	138221310	2670	2670	2670	2670	0
134	20240531	172900	138221310	2670	2670	2670	2670	0
135	20240531	172800	138221310	2670	2670	2670	2670	0
136	20240531	172700	138221310	2670	2670	2670	2670	0
137	20240531	172600	138221310	2670	2670	2670	2670	0
138	20240531	172500	138221310	2670	2670	2670	2670	0
139	20240531	172400	138221310	2670	2670	2670	2670	0
140	20240531	172300	138221310	2670	2670	2670	2670	0
141	20240531	172200	138221310	2670	2670	2670	2670	0
142	20240531	172100	138221310	2670	2670	2670	2670	0
143	20240531	172000	138221310	2670	2670	2670	2670	0
144	20240531	171900	138221310	2670	2670	2670	2670	0
145	20240531	171800	138221310	2670	2670	2670	2670	0
146	20240531	171700	138221310	2670	2670	2670	2670	0
147	20240531	171600	138221310	2670	2670	2670	2670	0
148	20240531	171500	138221310	2670	2670	2670	2670	0
149	20240531	171400	138221310	2670	2670	2670	2670	0
150	20240531	171300	138221310	2670	2670	2670	2670	0
151	20240531	171200	138221310	2670	2670	2670	2670	0
152	20240531	171100	138221310	2670	2670	2670	2670	3154
153	20240531	171000	138221310	2670	2670	2670	2670	0
154	20240531	170900	138221310	2670	2670	2670	2670	0
155	20240531	170800	138221310	2670	2670	2670	2670	0
156	20240531	170700	138221310	2670	2670	2670	2670	0
157	20240531	170600	138221310	2670	2670	2670	2670	0
158	20240531	170500	138221310	2670	2670	2670	2670	0
159	20240531	170400	138221310	2670	2670	2670	2670	0
160	20240531	170300	138221310	2670	2670	2670	2670	0
161	20240531	170200	138221310	2670	2670	2670	2670	0
162	20240531	170100	138221310	2670	2670	2670	2670	0
163	20240531	170000	138221310	2670	2670	2670	2670	0
164	20240531	165900	138221310	2670	2670	2670	2670	0
165	20240531	165800	138221310	2670	2670	2670	2670	0
166	20240531	165700	138221310	2670	2670	2670	2670	0
167	20240531	165600	138221310	2670	2670	2670	2670	0
168	20240531	165500	138221310	2670	2670	2670	2670	0
169	20240531	165400	138221310	2670	2670	2670	2670	0
170	20240531	165300	138221310	2670	2670	2670	2670	0
171	20240531	165200	138221310	2670	2670	2670	2670	0
172	20240531	165100	138221310	2670	2670	2670	2670	0
173	20240531	165000	138221310	2670	2670	2670	2670	0
174	20240531	164900	138221310	2670	2670	2670	2670	0
175	20240531	164800	138221310	2670	2670	2670	2670	0
176	20240531	164700	138221310	2670	2670	2670	2670	0
177	20240531	164600	138221310	2670	2670	2670	2670	0
178	20240531	164500	138221310	2670	2670	2670	2670	0
179	20240531	164400	138221310	2670	2670	2670	2670	0
180	20240531	164300	138221310	2670	2670	2670	2670	0
181	20240531	164200	138221310	2670	2670	2670	2670	0
182	20240531	164100	138221310	2670	2670	2670	2670	3154
183	20240531	164000	138221310	2670	2670	2670	2670	0
184	20240531	163900	138221310	2670	2670	2670	2670	0
185	20240531	163800	138221310	2670	2670	2670	2670	0
186	20240531	163700	138221310	2670	2670	2670	2670	0
187	20240531	163600	138221310	2670	2670	2670	2670	0
188	20240531	163500	138221310	2670	2670	2670	2670	0
189	20240531	163400	138221310	2670	2670	2670	2670	0
190	20240531	163300	138221310	2670	2670	2670	2670	0
191	20240531	163200	138221310	2670	2670	2670	2670	0
192	20240531	163100	138221310	2670	2670	2670	2670	0
193	20240531	163000	138221310	2670	2670	2670	2670	0
194	20240531	162900	138221310	2670	2670	2670	2670	0
195	20240531	162800	138221310	2670	2670	2670	2670	0
196	20240531	162700	138221310	2670	2670	2670	2670	0
197	20240531	162600	138221310	2670	2670	2670	2670	0
198	20240531	162500	138221310	2670	2670	2670	2670	0
199	20240531	162400	138221310	2670	2670	2670	2670	0
200	20240531	162300	138221310	2670	2670	2670	2670	0
201	20240531	162200	138221310	2670	2670	2670	2670	0
202	20240531	162100	138221310	2670	2670	2670	2670	0
203	20240531	162000	138221310	2670	2670	2670	2670	0
204	20240531	161900	138221310	2670	2670	2670	2670	0
205	20240531	161800	138221310	2670	2670	2670	2670	0
206	20240531	161700	138221310	2670	2670	2670	2670	0
207	20240531	161600	138221310	2670	2670	2670	2670	0
208	20240531	161500	138221310	2670	2670	2670	2670	0
209	20240531	161400	138221310	2670	2670	2670	2670	0
210	20240531	161300	138221310	2670	2670	2670	2670	0
211	20240531	161200	138221310	2670	2670	2670	2670	0
212	20240531	161100	138221310	2670	2670	2670	2670	3154
213	20240531	161000	138221310	2670	2670	2670	2670	0
214	20240531	160900	138221310	2670	2670	2670	2670	0
215	20240531	160800	138221310	2670	2670	2670	2670	0
216	20240531	160700	138221310	2670	2670	2670	2670	0
217	20240531	160600	138221310	2670	2670	2670	2670	0
218	20240531	160500	138221310	2670	2670	2670	2670	0
219	20240531	160400	138221310	2670	2670	2670	2670	0
220	20240531	160300	138221310	2670	2670	2670	2670	0
221	20240531	160200	138221310	2670	2670	2670	2670	0
222	20240531	160100	138221310	2670	2670	2670	2670	0
223	20240531	160000	138221310	2670	2670	2670	2670	0
224	20240531	155900	138221310	2670	2670	2670	2670	0
225	20240531	155800	138221310	2670	2670	2670	2670	0
226	20240531	155700	138221310	2670	2670	2670	2670	0
227	20240531	155600	138221310	2670	2670	2670	2670	0
228	20240531	155500	138221310	2670	2670	2670	2670	0
229	20240531	155400	138221310	2670	2670	2670	2670	0
230	20240531	155300	138221310	2670	2670	2670	2670	0
231	20240531	155200	138221310	2670	2670	2670	2670	0
232	20240531	155100	138221310	2670	2670	2670	2670	0
233	20240531	155000	138221310	2670	2670	2670	2670	0
234	20240531	154900	138221310	2670	2670	2670	2670	0
235	20240531	154800	138221310	2670	2670	2670	2670	0
236	20240531	154700	138221310	2670	2670	2670	2670	0
237	20240531	154600	138221310	2670	2670	2670	2670	0
238	20240531	154500	138221310	2670	2670	2670	2670	0
239	20240531	154400	138221310	2670	2670	2670	2670	0
240	20240531	154300	138221310	2670	2670	2670	2670	0
241	20240531	154200	138221310	2670	2670	2670	2670	0
242	20240531	154100	138221310	2670	2670	2670	2670	3154
243	20240531	154000	138221310	2670	2670	2670	2670	0
244	20240531	153900	138221310	2670	2670	2670	2670	0
245	20240531	153800	138221310	2670	2670	2670	2670	0
246	20240531	153700	138221310	2670	2670	2670	2670	0
247	20240531	153600	138221310	2670	2670	2670	2670	0
248	20240531	153500	138221310	2670	2670	2670	2670	0
249	20240531	153400	138221310	2670	2670	2670	2670	0
250	20240531	153300	138221310	2670	2670	2670	2670	0
251	20240531	153200	138221310	2670	2670	2670	2670	0
252	20240531	153100	138221310	2670	2670	2670	2670	0
253	20240531	153000	138221310	2670	2670	2670	2670	3154
254	20240531	152900	129800130	2680	2680	2680	2680	0
255	20240531	152800	129800130	2680	2680	2680	2680	0
256	20240531	152700	129800130	2680	2680	2680	2680	0
257	20240531	152600	129800130	2680	2680	2680	2680	0
258	20240531	152500	129800130	2680	2680	2680	2680	0
259	20240531	152400	129800130	2680	2680	2680	2680	0
260	20240531	152300	129800130	2680	2680	2680	2680	0
261	20240531	152200	129800130	2680	2680	2680	2680	0
262	20240531	152100	129800130	2680	2680	2680	2680	0
263	20240531	152000	129800130	2680	2680	2680	2680	0
264	20240531	151900	129800130	2680	2680	2680	2680	0
265	20240531	151800	129800130	2680	2680	2680	2680	0
266	20240531	151700	129800130	2680	2680	2680	2680	7
267	20240531	151600	129781370	2675	2675	2675	2675	9
268	20240531	151500	129757295	2680	2680	2680	2680	0
269	20240531	151400	129757295	2680	2680	2680	2680	32
270	20240531	151300	129671535	2690	2680	2690	2680	2537
271	20240531	151200	122872005	2680	2680	2680	2680	1
272	20240531	151100	122869325	2680	2680	2680	2680	0
273	20240531	151000	122869325	2680	2680	2680	2680	0
274	20240531	150900	122869325	2680	2680	2680	2680	0
275	20240531	150800	122869325	2680	2680	2680	2680	0
276	20240531	150700	122869325	2680	2680	2680	2680	0
277	20240531	150600	122869325	2680	2680	2680	2680	0
278	20240531	150500	122869325	2680	2680	2680	2680	0
279	20240531	150400	122869325	2680	2680	2680	2680	0
280	20240531	150300	122869325	2680	2680	2680	2680	1520
281	20240531	150200	118795725	2695	2695	2695	2695	9
282	20240531	150100	118771470	2695	2695	2695	2695	0
283	20240531	150000	118771470	2695	2695	2695	2695	1000
284	20240531	145900	116076470	2680	2680	2680	2680	0
285	20240531	145800	116076470	2680	2680	2680	2680	0
286	20240531	145700	116076470	2680	2680	2680	2680	0
287	20240531	145600	116076470	2680	2680	2680	2680	1029
288	20240531	145500	113318750	2680	2680	2680	2680	0
289	20240531	145400	113318750	2680	2680	2680	2680	0
290	20240531	145300	113318750	2680	2680	2680	2680	0
291	20240531	145200	113318750	2680	2680	2680	2680	200
292	20240531	145100	112782750	2680	2680	2680	2680	300
293	20240531	145000	111978750	2675	2675	2675	2675	1
294	20240531	144900	111976075	2680	2680	2680	2680	0
295	20240531	144800	111976075	2680	2680	2680	2680	10
296	20240531	144700	111949275	2680	2680	2680	2680	0
297	20240531	144600	111949275	2680	2680	2680	2680	0
298	20240531	144500	111949275	2680	2680	2680	2680	0
299	20240531	144400	111949275	2680	2680	2680	2680	0
300	20240531	144300	111949275	2680	2680	2680	2680	0
301	20240531	144200	111949275	2680	2680	2680	2680	0
302	20240531	144100	111949275	2680	2680	2680	2680	0
303	20240531	144000	111949275	2680	2680	2680	2680	0
304	20240531	143900	111949275	2680	2680	2680	2680	0
305	20240531	143800	111949275	2680	2680	2680	2680	0
306	20240531	143700	111949275	2680	2680	2680	2680	0
307	20240531	143600	111949275	2680	2680	2680	2680	0
308	20240531	143500	111949275	2680	2680	2680	2680	0
309	20240531	143400	111949275	2680	2680	2680	2680	0
310	20240531	143300	111949275	2680	2680	2680	2680	5
311	20240531	143200	111935875	2670	2670	2670	2670	25
312	20240531	143100	111869125	2670	2670	2670	2670	0
313	20240531	143000	111869125	2670	2670	2670	2670	0
314	20240531	142900	111869125	2670	2670	2670	2670	371
315	20240531	142800	110878555	2675	2675	2675	2675	3235
316	20240531	142700	102224930	2680	2680	2680	2680	2
317	20240531	142600	102219570	2680	2680	2680	2680	100
318	20240531	142500	101951570	2680	2680	2680	2680	0
319	20240531	142400	101951570	2680	2685	2685	2680	3100
320	20240531	142300	93643070	2680	2680	2680	2680	0
321	20240531	142200	93643070	2680	2680	2680	2680	0
322	20240531	142100	93643070	2680	2680	2680	2680	0
323	20240531	142000	93643070	2680	2680	2680	2680	0
324	20240531	141900	93643070	2680	2690	2690	2680	5000
325	20240531	141800	80235205	2690	2690	2690	2690	0
326	20240531	141700	80235205	2690	2690	2690	2690	0
327	20240531	141600	80235205	2690	2690	2690	2690	0
328	20240531	141500	80235205	2690	2690	2690	2690	0
329	20240531	141400	80235205	2690	2690	2690	2690	0
330	20240531	141300	80235205	2690	2690	2690	2690	0
331	20240531	141200	80235205	2690	2690	2690	2690	0
332	20240531	141100	80235205	2690	2690	2690	2690	0
333	20240531	141000	80235205	2690	2690	2690	2690	0
334	20240531	140900	80235205	2690	2690	2690	2690	18
335	20240531	140800	80186785	2695	2695	2695	2695	1
336	20240531	140700	80184090	2690	2690	2690	2690	0
337	20240531	140600	80184090	2690	2690	2690	2690	0
338	20240531	140500	80184090	2690	2690	2690	2690	0
339	20240531	140400	80184090	2690	2690	2690	2690	0
340	20240531	140300	80184090	2690	2690	2690	2690	0
341	20240531	140200	80184090	2690	2690	2690	2690	0
342	20240531	140100	80184090	2690	2690	2690	2690	0
343	20240531	140000	80184090	2690	2690	2690	2690	312
344	20240531	135900	79344810	2690	2690	2690	2690	0
345	20240531	135800	79344810	2690	2690	2690	2690	0
346	20240531	135700	79344810	2690	2690	2690	2690	0
347	20240531	135600	79344810	2690	2690	2690	2690	1
348	20240531	135500	79342120	2695	2695	2695	2695	0
349	20240531	135400	79342120	2695	2695	2695	2695	300
350	20240531	135300	78533620	2695	2695	2695	2695	230
351	20240531	135200	77913770	2695	2695	2695	2695	0
352	20240531	135100	77913770	2695	2695	2695	2695	0
353	20240531	135000	77913770	2695	2695	2695	2695	0
354	20240531	134900	77913770	2695	2695	2695	2695	0
355	20240531	134800	77913770	2695	2695	2695	2695	0
356	20240531	134700	77913770	2695	2695	2695	2695	199
357	20240531	134600	77377465	2695	2695	2695	2695	0
358	20240531	134500	77377465	2695	2695	2695	2695	0
359	20240531	134400	77377465	2695	2695	2695	2695	0
360	20240531	134300	77377465	2695	2690	2695	2690	372
361	20240531	134200	76374930	2685	2685	2685	2685	0
362	20240531	134100	76374930	2685	2685	2685	2685	0
363	20240531	134000	76374930	2685	2685	2685	2685	0
364	20240531	133900	76374930	2685	2685	2685	2685	0
365	20240531	133800	76374930	2685	2685	2685	2685	0
366	20240531	133700	76374930	2685	2685	2685	2685	0
367	20240531	133600	76374930	2685	2685	2685	2685	0
368	20240531	133500	76374930	2685	2685	2685	2685	400
369	20240531	133400	75300930	2695	2695	2695	2695	0
370	20240531	133300	75300930	2695	2695	2695	2695	0
371	20240531	133200	75300930	2695	2695	2695	2695	1
372	20240531	133100	75298235	2685	2685	2685	2685	18
373	20240531	133000	75249905	2685	2685	2685	2685	0
374	20240531	132900	75249905	2685	2685	2685	2685	0
375	20240531	132800	75249905	2685	2685	2685	2685	0
376	20240531	132700	75249905	2685	2685	2685	2685	0
377	20240531	132600	75249905	2685	2685	2685	2685	0
378	20240531	132500	75249905	2685	2685	2685	2685	0
379	20240531	132400	75249905	2685	2685	2685	2685	0
380	20240531	132300	75249905	2685	2685	2685	2685	0
381	20240531	132200	75249905	2685	2685	2685	2685	0
382	20240531	132100	75249905	2685	2685	2685	2685	0
383	20240531	132000	75249905	2685	2685	2685	2685	635
384	20240531	131900	73544930	2685	2685	2685	2685	0
385	20240531	131800	73544930	2685	2685	2685	2685	15
386	20240531	131700	73504655	2695	2695	2695	2695	0
387	20240531	131600	73504655	2695	2695	2695	2695	0
388	20240531	131500	73504655	2695	2695	2695	2695	0
389	20240531	131400	73504655	2695	2695	2695	2695	0
390	20240531	131300	73504655	2695	2695	2695	2695	0
391	20240531	131200	73504655	2695	2695	2695	2695	0
392	20240531	131100	73504655	2695	2695	2695	2695	3
393	20240531	131000	73496570	2695	2695	2695	2695	0
394	20240531	130900	73496570	2695	2695	2695	2695	0
395	20240531	130800	73496570	2695	2695	2695	2695	0
396	20240531	130700	73496570	2695	2695	2695	2695	0
397	20240531	130600	73496570	2695	2695	2695	2695	0
398	20240531	130500	73496570	2695	2695	2695	2695	0
399	20240531	130400	73496570	2695	2695	2695	2695	155
400	20240531	130300	73078845	2695	2695	2695	2695	2
401	20240531	130200	73073455	2685	2685	2685	2685	0
402	20240531	130100	73073455	2685	2685	2685	2685	0
403	20240531	130000	73073455	2685	2685	2685	2685	953
404	20240531	125900	70514650	2685	2685	2685	2685	0
405	20240531	125800	70514650	2685	2685	2685	2685	0
406	20240531	125700	70514650	2685	2685	2685	2685	233
407	20240531	125600	69889045	2695	2695	2695	2695	0
408	20240531	125500	69889045	2695	2695	2695	2695	0
409	20240531	125400	69889045	2695	2695	2695	2695	0
410	20240531	125300	69889045	2695	2695	2695	2695	0
411	20240531	125200	69889045	2695	2695	2695	2695	0
412	20240531	125100	69889045	2695	2695	2695	2695	0
413	20240531	125000	69889045	2695	2695	2695	2695	3
414	20240531	124900	69880960	2695	2695	2695	2695	201
415	20240531	124800	69339265	2690	2690	2690	2690	0
416	20240531	124700	69339265	2690	2690	2690	2690	0
417	20240531	124600	69339265	2690	2690	2690	2690	0
418	20240531	124500	69339265	2690	2690	2690	2690	0
419	20240531	124400	69339265	2690	2690	2690	2690	0
420	20240531	124300	69339265	2690	2690	2690	2690	10
421	20240531	124200	69312365	2685	2685	2685	2685	0
422	20240531	124100	69312365	2685	2685	2685	2685	0
423	20240531	124000	69312365	2685	2685	2685	2685	1
424	20240531	123900	69309680	2685	2685	2685	2685	0
425	20240531	123800	69309680	2685	2685	2685	2685	0
426	20240531	123700	69309680	2685	2685	2685	2685	0
427	20240531	123600	69309680	2685	2685	2685	2685	0
428	20240531	123500	69309680	2685	2685	2685	2685	0
429	20240531	123400	69309680	2685	2685	2685	2685	0
430	20240531	123300	69309680	2685	2685	2685	2685	0
431	20240531	123200	69309680	2685	2685	2685	2685	0
432	20240531	123100	69309680	2685	2685	2685	2685	0
433	20240531	123000	69309680	2685	2685	2685	2685	0
434	20240531	122900	69309680	2685	2685	2685	2685	0
435	20240531	122800	69309680	2685	2685	2685	2685	10
436	20240531	122700	69282830	2695	2695	2695	2695	0
437	20240531	122600	69282830	2695	2695	2695	2695	0
438	20240531	122500	69282830	2695	2695	2695	2695	0
439	20240531	122400	69282830	2695	2695	2695	2695	0
440	20240531	122300	69282830	2695	2695	2695	2695	0
441	20240531	122200	69282830	2695	2695	2695	2695	1000
442	20240531	122100	66587830	2695	2695	2695	2695	0
443	20240531	122000	66587830	2695	2695	2695	2695	0
444	20240531	121900	66587830	2695	2695	2695	2695	1
445	20240531	121800	66585135	2700	2700	2700	2700	0
446	20240531	121700	66585135	2700	2700	2700	2700	0
447	20240531	121600	66585135	2700	2700	2700	2700	1
448	20240531	121500	66582435	2690	2690	2690	2690	0
449	20240531	121400	66582435	2690	2690	2690	2690	0
450	20240531	121300	66582435	2690	2690	2690	2690	400
451	20240531	121200	65506435	2700	2700	2700	2700	10
452	20240531	121100	65479435	2700	2700	2700	2700	0
453	20240531	121000	65479435	2700	2700	2700	2700	37
454	20240531	120900	65379535	2700	2700	2700	2700	0
455	20240531	120800	65379535	2700	2700	2700	2700	0
456	20240531	120700	65379535	2700	2700	2700	2700	50
457	20240531	120600	65244535	2700	2700	2700	2700	136
458	20240531	120500	64877335	2690	2690	2690	2690	0
459	20240531	120400	64877335	2690	2690	2690	2690	0
460	20240531	120300	64877335	2690	2690	2690	2690	0
461	20240531	120200	64877335	2690	2690	2690	2690	0
462	20240531	120100	64877335	2690	2690	2690	2690	0
463	20240531	120000	64877335	2690	2690	2690	2690	0
464	20240531	115900	64877335	2690	2690	2690	2690	0
465	20240531	115800	64877335	2690	2690	2690	2690	0
466	20240531	115700	64877335	2690	2690	2690	2690	0
467	20240531	115600	64877335	2690	2690	2690	2690	0
468	20240531	115500	64877335	2690	2690	2690	2690	0
469	20240531	115400	64877335	2690	2690	2690	2690	0
470	20240531	115300	64877335	2690	2690	2690	2690	0
471	20240531	115200	64877335	2690	2690	2690	2690	0
472	20240531	115100	64877335	2690	2690	2690	2690	0
473	20240531	115000	64877335	2690	2690	2690	2690	734
474	20240531	114900	62902875	2690	2690	2690	2690	29
475	20240531	114800	62824865	2700	2700	2700	2700	0
476	20240531	114700	62824865	2700	2700	2700	2700	0
477	20240531	114600	62824865	2700	2700	2700	2700	0
478	20240531	114500	62824865	2700	2700	2700	2700	0
479	20240531	114400	62824865	2700	2700	2700	2700	0
480	20240531	114300	62824865	2700	2700	2700	2700	1
481	20240531	114200	62822165	2700	2700	2700	2700	0
482	20240531	114100	62822165	2700	2700	2700	2700	0
483	20240531	114000	62822165	2700	2700	2700	2700	0
484	20240531	113900	62822165	2700	2700	2700	2700	0
485	20240531	113800	62822165	2700	2700	2700	2700	0
486	20240531	113700	62822165	2700	2700	2700	2700	0
487	20240531	113600	62822165	2700	2700	2700	2700	112
488	20240531	113500	62519765	2690	2690	2690	2690	1
489	20240531	113400	62517075	2690	2690	2690	2690	8
490	20240531	113300	62495555	2685	2685	2685	2685	1
491	20240531	113200	62492870	2685	2685	2685	2685	120
492	20240531	113100	62170670	2690	2690	2690	2690	0
493	20240531	113000	62170670	2690	2690	2690	2690	0
494	20240531	112900	62170670	2690	2690	2690	2690	0
495	20240531	112800	62170670	2690	2690	2690	2690	0
496	20240531	112700	62170670	2690	2690	2690	2690	0
497	20240531	112600	62170670	2690	2690	2690	2690	0
498	20240531	112500	62170670	2690	2690	2690	2690	0
499	20240531	112400	62170670	2690	2690	2690	2690	31
500	20240531	112300	62087280	2690	2700	2700	2690	452
501	20240531	112200	60870000	2700	2700	2700	2700	70
502	20240531	112100	60681000	2700	2700	2700	2700	5
503	20240531	112000	60667500	2700	2700	2700	2700	3
504	20240531	111900	60659400	2685	2685	2685	2685	0
505	20240531	111800	60659400	2685	2685	2685	2685	0
506	20240531	111700	60659400	2685	2685	2685	2685	0
507	20240531	111600	60659400	2685	2685	2685	2685	0
508	20240531	111500	60659400	2685	2685	2685	2685	0
509	20240531	111400	60659400	2685	2685	2685	2685	0
510	20240531	111300	60659400	2685	2685	2685	2685	0
511	20240531	111200	60659400	2685	2685	2685	2685	0
512	20240531	111100	60659400	2685	2685	2685	2685	0
513	20240531	111000	60659400	2685	2685	2685	2685	0
514	20240531	110900	60659400	2685	2685	2685	2685	0
515	20240531	110800	60659400	2685	2685	2685	2685	297
516	20240531	110700	59861955	2690	2690	2690	2690	0
517	20240531	110600	59861955	2690	2690	2690	2690	0
518	20240531	110500	59861955	2690	2690	2690	2690	0
519	20240531	110400	59861955	2690	2690	2690	2690	264
520	20240531	110300	59151795	2690	2690	2690	2690	0
521	20240531	110200	59151795	2690	2690	2690	2690	1
522	20240531	110100	59149105	2700	2700	2700	2700	400
523	20240531	110000	58069105	2700	2700	2700	2700	0
524	20240531	105900	58069105	2700	2700	2700	2700	0
525	20240531	105800	58069105	2700	2700	2700	2700	0
526	20240531	105700	58069105	2700	2700	2700	2700	8
527	20240531	105600	58047505	2700	2700	2700	2700	0
528	20240531	105500	58047505	2700	2700	2700	2700	30
529	20240531	105400	57966505	2700	2700	2700	2700	0
530	20240531	105300	57966505	2700	2700	2700	2700	3600
531	20240531	105200	48246505	2685	2685	2685	2685	492
532	20240531	105100	46925485	2685	2685	2685	2685	5
533	20240531	105000	46912060	2680	2680	2680	2680	30
534	20240531	104900	46831660	2685	2685	2685	2685	0
535	20240531	104800	46831660	2685	2685	2685	2685	111
536	20240531	104700	46533625	2680	2680	2680	2680	0
537	20240531	104600	46533625	2680	2680	2680	2680	372
538	20240531	104500	45536665	2680	2685	2685	2680	85
539	20240531	104400	45308800	2700	2700	2700	2700	0
540	20240531	104300	45308800	2700	2700	2700	2700	200
541	20240531	104200	44768800	2700	2700	2700	2700	0
542	20240531	104100	44768800	2700	2700	2700	2700	0
543	20240531	104000	44768800	2700	2700	2700	2700	0
544	20240531	103900	44768800	2700	2700	2700	2700	150
545	20240531	103800	44363800	2695	2695	2695	2695	305
546	20240531	103700	43541825	2695	2695	2695	2695	0
547	20240531	103600	43541825	2695	2700	2700	2695	2000
548	20240531	103500	38151300	2700	2700	2700	2700	135
549	20240531	103400	37786800	2700	2700	2700	2700	0
550	20240531	103300	37786800	2700	2700	2700	2700	18
551	20240531	103200	37738200	2700	2700	2700	2700	95
552	20240531	103100	37481700	2700	2700	2700	2700	0
553	20240531	103000	37481700	2700	2700	2700	2700	0
554	20240531	102900	37481700	2700	2700	2700	2700	0
555	20240531	102800	37481700	2700	2700	2700	2700	0
556	20240531	102700	37481700	2700	2700	2700	2700	0
557	20240531	102600	37481700	2700	2700	2700	2700	900
558	20240531	102500	35051700	2700	2700	2700	2700	0
559	20240531	102400	35051700	2700	2700	2700	2700	0
560	20240531	102300	35051700	2700	2700	2700	2700	0
561	20240531	102200	35051700	2700	2700	2700	2700	0
562	20240531	102100	35051700	2700	2700	2700	2700	5
563	20240531	102000	35038200	2695	2695	2695	2695	0
564	20240531	101900	35038200	2695	2695	2695	2695	0
565	20240531	101800	35038200	2695	2695	2695	2695	0
566	20240531	101700	35038200	2695	2695	2695	2695	0
567	20240531	101600	35038200	2695	2695	2695	2695	0
568	20240531	101500	35038200	2695	2695	2695	2695	0
569	20240531	101400	35038200	2695	2695	2695	2695	0
570	20240531	101300	35038200	2695	2695	2695	2695	25
571	20240531	101200	34970825	2690	2690	2690	2690	0
572	20240531	101100	34970825	2690	2690	2690	2690	0
573	20240531	101000	34970825	2690	2690	2690	2690	0
574	20240531	100900	34970825	2690	2690	2690	2690	0
575	20240531	100800	34970825	2690	2690	2690	2690	375
576	20240531	100700	33962075	2680	2680	2680	2680	0
577	20240531	100600	33962075	2680	2680	2680	2680	0
578	20240531	100500	33962075	2680	2680	2680	2680	0
579	20240531	100400	33962075	2680	2680	2680	2680	0
580	20240531	100300	33962075	2680	2680	2680	2680	0
581	20240531	100200	33962075	2680	2680	2680	2680	0
582	20240531	100100	33962075	2680	2680	2680	2680	100
583	20240531	100000	33694075	2680	2680	2680	2680	500
584	20240531	095900	32354075	2680	2690	2690	2680	24
585	20240531	095800	32289745	2680	2675	2680	2675	540
586	20240531	095700	30845115	2675	2680	2680	2675	272
587	20240531	095600	30117490	2680	2680	2680	2680	3217
588	20240531	095500	21495930	2685	2685	2685	2685	133
589	20240531	095400	21138825	2690	2690	2690	2690	0
590	20240531	095300	21138825	2690	2690	2690	2690	0
591	20240531	095200	21138825	2690	2690	2690	2690	100
592	20240531	095100	20869825	2690	2690	2690	2690	0
593	20240531	095000	20869825	2690	2690	2690	2690	0
594	20240531	094900	20869825	2690	2690	2690	2690	0
595	20240531	094800	20869825	2690	2690	2690	2690	222
596	20240531	094700	20272645	2690	2690	2690	2690	0
597	20240531	094600	20272645	2690	2690	2690	2690	1
598	20240531	094500	20269955	2685	2685	2685	2685	2000
599	20240531	094400	14899955	2690	2690	2690	2690	0
600	20240531	094300	14899955	2690	2690	2690	2690	466
601	20240531	094200	13646415	2690	2690	2690	2690	0
602	20240531	094100	13646415	2690	2690	2690	2690	0
603	20240531	094000	13646415	2690	2690	2690	2690	0
604	20240531	093900	13646415	2690	2690	2690	2690	657
605	20240531	093800	11879085	2695	2695	2695	2695	0
606	20240531	093700	11879085	2695	2695	2695	2695	583
607	20240531	093600	10307900	2695	2695	2695	2695	0
608	20240531	093500	10307900	2695	2695	2695	2695	0
609	20240531	093400	10307900	2695	2695	2695	2695	30
610	20240531	093300	10227050	2695	2695	2695	2695	0
611	20240531	093200	10227050	2695	2695	2695	2695	0
612	20240531	093100	10227050	2695	2695	2695	2695	0
613	20240531	093000	10227050	2695	2695	2695	2695	0
614	20240531	092900	10227050	2695	2695	2695	2695	194
615	20240531	092800	9704220	2710	2710	2710	2710	0
616	20240531	092700	9704220	2710	2710	2710	2710	0
617	20240531	092600	9704220	2710	2710	2710	2710	0
618	20240531	092500	9704220	2710	2710	2710	2710	0
619	20240531	092400	9704220	2710	2710	2710	2710	0
620	20240531	092300	9704220	2710	2710	2710	2710	0
621	20240531	092200	9704220	2710	2710	2710	2710	1
622	20240531	092100	9701510	2710	2710	2710	2710	0
623	20240531	092000	9701510	2710	2710	2710	2710	184
624	20240531	091900	9202870	2710	2710	2710	2710	0
625	20240531	091800	9202870	2710	2710	2710	2710	259
626	20240531	091700	8500980	2700	2700	2700	2700	11
627	20240531	091600	8471280	2705	2705	2705	2705	0
628	20240531	091500	8471280	2705	2710	2710	2705	84
629	20240531	091400	8243990	2710	2710	2710	2710	0
630	20240531	091300	8243990	2710	2710	2710	2710	370
631	20240531	091200	7241290	2710	2710	2710	2710	11
632	20240531	091100	7211480	2700	2700	2700	2700	0
633	20240531	091000	7211480	2700	2700	2700	2700	239
634	20240531	090900	6566180	2700	2700	2700	2700	0
635	20240531	090800	6566180	2700	2700	2700	2700	0
636	20240531	090700	6566180	2700	2700	2700	2700	9
637	20240531	090600	6541880	2680	2680	2680	2680	0
638	20240531	090500	6541880	2680	2680	2680	2680	0
639	20240531	090400	6541880	2680	2680	2680	2680	0
640	20240531	090300	6541880	2680	2680	2680	2680	0
641	20240531	090200	6541880	2680	2680	2680	2680	509
642	20240531	090100	5177760	2680	2680	2680	2680	0
643	20240531	090000	5177760	2680	2680	2680	2680	1932