KissMeData/109080/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	201400	82307760	9140	9140	9140	9140	728
3	20240531	201300	82307760	9140	9140	9140	9140	0
4	20240531	201200	82307760	9140	9140	9140	9140	0
5	20240531	201100	82307760	9140	9140	9140	9140	0
6	20240531	201000	82307760	9140	9140	9140	9140	0
7	20240531	200900	82307760	9140	9140	9140	9140	0
8	20240531	200800	82307760	9140	9140	9140	9140	0
9	20240531	200700	82307760	9140	9140	9140	9140	0
10	20240531	200600	82307760	9140	9140	9140	9140	0
11	20240531	200500	82307760	9140	9140	9140	9140	0
12	20240531	200400	82307760	9140	9140	9140	9140	0
13	20240531	200300	82307760	9140	9140	9140	9140	0
14	20240531	200200	82307760	9140	9140	9140	9140	0
15	20240531	200100	82307760	9140	9140	9140	9140	0
16	20240531	200000	82307760	9140	9140	9140	9140	0
17	20240531	195900	82307760	9140	9140	9140	9140	0
18	20240531	195800	82307760	9140	9140	9140	9140	0
19	20240531	195700	82307760	9140	9140	9140	9140	0
20	20240531	195600	82307760	9140	9140	9140	9140	0
21	20240531	195500	82307760	9140	9140	9140	9140	0
22	20240531	195400	82307760	9140	9140	9140	9140	0
23	20240531	195300	82307760	9140	9140	9140	9140	0
24	20240531	195200	82307760	9140	9140	9140	9140	0
25	20240531	195100	82307760	9140	9140	9140	9140	0
26	20240531	195000	82307760	9140	9140	9140	9140	0
27	20240531	194900	82307760	9140	9140	9140	9140	0
28	20240531	194800	82307760	9140	9140	9140	9140	0
29	20240531	194700	82307760	9140	9140	9140	9140	0
30	20240531	194600	82307760	9140	9140	9140	9140	0
31	20240531	194500	82307760	9140	9140	9140	9140	0
32	20240531	194400	82307760	9140	9140	9140	9140	728
33	20240531	194300	82307760	9140	9140	9140	9140	0
34	20240531	194200	82307760	9140	9140	9140	9140	0
35	20240531	194100	82307760	9140	9140	9140	9140	0
36	20240531	194000	82307760	9140	9140	9140	9140	0
37	20240531	193900	82307760	9140	9140	9140	9140	0
38	20240531	193800	82307760	9140	9140	9140	9140	0
39	20240531	193700	82307760	9140	9140	9140	9140	0
40	20240531	193600	82307760	9140	9140	9140	9140	0
41	20240531	193500	82307760	9140	9140	9140	9140	0
42	20240531	193400	82307760	9140	9140	9140	9140	0
43	20240531	193300	82307760	9140	9140	9140	9140	0
44	20240531	193200	82307760	9140	9140	9140	9140	0
45	20240531	193100	82307760	9140	9140	9140	9140	0
46	20240531	193000	82307760	9140	9140	9140	9140	0
47	20240531	192900	82307760	9140	9140	9140	9140	0
48	20240531	192800	82307760	9140	9140	9140	9140	0
49	20240531	192700	82307760	9140	9140	9140	9140	0
50	20240531	192600	82307760	9140	9140	9140	9140	0
51	20240531	192500	82307760	9140	9140	9140	9140	0
52	20240531	192400	82307760	9140	9140	9140	9140	0
53	20240531	192300	82307760	9140	9140	9140	9140	0
54	20240531	192200	82307760	9140	9140	9140	9140	0
55	20240531	192100	82307760	9140	9140	9140	9140	0
56	20240531	192000	82307760	9140	9140	9140	9140	0
57	20240531	191900	82307760	9140	9140	9140	9140	0
58	20240531	191800	82307760	9140	9140	9140	9140	0
59	20240531	191700	82307760	9140	9140	9140	9140	0
60	20240531	191600	82307760	9140	9140	9140	9140	0
61	20240531	191500	82307760	9140	9140	9140	9140	0
62	20240531	191400	82307760	9140	9140	9140	9140	728
63	20240531	191300	82307760	9140	9140	9140	9140	0
64	20240531	191200	82307760	9140	9140	9140	9140	0
65	20240531	191100	82307760	9140	9140	9140	9140	0
66	20240531	191000	82307760	9140	9140	9140	9140	0
67	20240531	190900	82307760	9140	9140	9140	9140	0
68	20240531	190800	82307760	9140	9140	9140	9140	0
69	20240531	190700	82307760	9140	9140	9140	9140	0
70	20240531	190600	82307760	9140	9140	9140	9140	0
71	20240531	190500	82307760	9140	9140	9140	9140	0
72	20240531	190400	82307760	9140	9140	9140	9140	0
73	20240531	190300	82307760	9140	9140	9140	9140	0
74	20240531	190200	82307760	9140	9140	9140	9140	0
75	20240531	190100	82307760	9140	9140	9140	9140	0
76	20240531	190000	82307760	9140	9140	9140	9140	0
77	20240531	185900	82307760	9140	9140	9140	9140	0
78	20240531	185800	82307760	9140	9140	9140	9140	0
79	20240531	185700	82307760	9140	9140	9140	9140	0
80	20240531	185600	82307760	9140	9140	9140	9140	0
81	20240531	185500	82307760	9140	9140	9140	9140	0
82	20240531	185400	82307760	9140	9140	9140	9140	0
83	20240531	185300	82307760	9140	9140	9140	9140	0
84	20240531	185200	82307760	9140	9140	9140	9140	0
85	20240531	185100	82307760	9140	9140	9140	9140	0
86	20240531	185000	82307760	9140	9140	9140	9140	0
87	20240531	184900	82307760	9140	9140	9140	9140	0
88	20240531	184800	82307760	9140	9140	9140	9140	0
89	20240531	184700	82307760	9140	9140	9140	9140	0
90	20240531	184600	82307760	9140	9140	9140	9140	0
91	20240531	184500	82307760	9140	9140	9140	9140	0
92	20240531	184400	82307760	9140	9140	9140	9140	728
93	20240531	184300	82307760	9140	9140	9140	9140	0
94	20240531	184200	82307760	9140	9140	9140	9140	0
95	20240531	184100	82307760	9140	9140	9140	9140	0
96	20240531	184000	82307760	9140	9140	9140	9140	0
97	20240531	183900	82307760	9140	9140	9140	9140	0
98	20240531	183800	82307760	9140	9140	9140	9140	0
99	20240531	183700	82307760	9140	9140	9140	9140	0
100	20240531	183600	82307760	9140	9140	9140	9140	0
101	20240531	183500	82307760	9140	9140	9140	9140	0
102	20240531	183400	82307760	9140	9140	9140	9140	0
103	20240531	183300	82307760	9140	9140	9140	9140	0
104	20240531	183200	82307760	9140	9140	9140	9140	0
105	20240531	183100	82307760	9140	9140	9140	9140	0
106	20240531	183000	82307760	9140	9140	9140	9140	0
107	20240531	182900	82307760	9140	9140	9140	9140	0
108	20240531	182800	82307760	9140	9140	9140	9140	0
109	20240531	182700	82307760	9140	9140	9140	9140	0
110	20240531	182600	82307760	9140	9140	9140	9140	0
111	20240531	182500	82307760	9140	9140	9140	9140	0
112	20240531	182400	82307760	9140	9140	9140	9140	0
113	20240531	182300	82307760	9140	9140	9140	9140	0
114	20240531	182200	82307760	9140	9140	9140	9140	0
115	20240531	182100	82307760	9140	9140	9140	9140	0
116	20240531	182000	82307760	9140	9140	9140	9140	0
117	20240531	181900	82307760	9140	9140	9140	9140	0
118	20240531	181800	82307760	9140	9140	9140	9140	0
119	20240531	181700	82307760	9140	9140	9140	9140	0
120	20240531	181600	82307760	9140	9140	9140	9140	0
121	20240531	181500	82307760	9140	9140	9140	9140	0
122	20240531	181400	82307760	9140	9140	9140	9140	728
123	20240531	181300	82307760	9140	9140	9140	9140	0
124	20240531	181200	82307760	9140	9140	9140	9140	0
125	20240531	181100	82307760	9140	9140	9140	9140	0
126	20240531	181000	82307760	9140	9140	9140	9140	0
127	20240531	180900	82307760	9140	9140	9140	9140	0
128	20240531	180800	82307760	9140	9140	9140	9140	0
129	20240531	180700	82307760	9140	9140	9140	9140	0
130	20240531	180600	82307760	9140	9140	9140	9140	0
131	20240531	180500	82307760	9140	9140	9140	9140	0
132	20240531	180400	82307760	9140	9140	9140	9140	0
133	20240531	180300	82307760	9140	9140	9140	9140	0
134	20240531	180200	82307760	9140	9140	9140	9140	0
135	20240531	180100	82307760	9140	9140	9140	9140	0
136	20240531	180000	82307760	9140	9140	9140	9140	0
137	20240531	175900	82307760	9140	9140	9140	9140	0
138	20240531	175800	82307760	9140	9140	9140	9140	0
139	20240531	175700	82307760	9140	9140	9140	9140	0
140	20240531	175600	82307760	9140	9140	9140	9140	0
141	20240531	175500	82307760	9140	9140	9140	9140	0
142	20240531	175400	82307760	9140	9140	9140	9140	0
143	20240531	175300	82307760	9140	9140	9140	9140	0
144	20240531	175200	82307760	9140	9140	9140	9140	0
145	20240531	175100	82307760	9140	9140	9140	9140	0
146	20240531	175000	82307760	9140	9140	9140	9140	0
147	20240531	174900	82307760	9140	9140	9140	9140	0
148	20240531	174800	82307760	9140	9140	9140	9140	0
149	20240531	174700	82307760	9140	9140	9140	9140	0
150	20240531	174600	82307760	9140	9140	9140	9140	0
151	20240531	174500	82307760	9140	9140	9140	9140	0
152	20240531	174400	82307760	9140	9140	9140	9140	728
153	20240531	174300	82307760	9140	9140	9140	9140	0
154	20240531	174200	82307760	9140	9140	9140	9140	0
155	20240531	174100	82307760	9140	9140	9140	9140	0
156	20240531	174000	82307760	9140	9140	9140	9140	0
157	20240531	173900	82307760	9140	9140	9140	9140	0
158	20240531	173800	82307760	9140	9140	9140	9140	0
159	20240531	173700	82307760	9140	9140	9140	9140	0
160	20240531	173600	82307760	9140	9140	9140	9140	0
161	20240531	173500	82307760	9140	9140	9140	9140	0
162	20240531	173400	82307760	9140	9140	9140	9140	0
163	20240531	173300	82307760	9140	9140	9140	9140	0
164	20240531	173200	82307760	9140	9140	9140	9140	0
165	20240531	173100	82307760	9140	9140	9140	9140	0
166	20240531	173000	82307760	9140	9140	9140	9140	0
167	20240531	172900	82307760	9140	9140	9140	9140	0
168	20240531	172800	82307760	9140	9140	9140	9140	0
169	20240531	172700	82307760	9140	9140	9140	9140	0
170	20240531	172600	82307760	9140	9140	9140	9140	0
171	20240531	172500	82307760	9140	9140	9140	9140	0
172	20240531	172400	82307760	9140	9140	9140	9140	0
173	20240531	172300	82307760	9140	9140	9140	9140	0
174	20240531	172200	82307760	9140	9140	9140	9140	0
175	20240531	172100	82307760	9140	9140	9140	9140	0
176	20240531	172000	82307760	9140	9140	9140	9140	0
177	20240531	171900	82307760	9140	9140	9140	9140	0
178	20240531	171800	82307760	9140	9140	9140	9140	0
179	20240531	171700	82307760	9140	9140	9140	9140	0
180	20240531	171600	82307760	9140	9140	9140	9140	0
181	20240531	171500	82307760	9140	9140	9140	9140	0
182	20240531	171400	82307760	9140	9140	9140	9140	728
183	20240531	171300	82307760	9140	9140	9140	9140	0
184	20240531	171200	82307760	9140	9140	9140	9140	0
185	20240531	171100	82307760	9140	9140	9140	9140	0
186	20240531	171000	82307760	9140	9140	9140	9140	0
187	20240531	170900	82307760	9140	9140	9140	9140	0
188	20240531	170800	82307760	9140	9140	9140	9140	0
189	20240531	170700	82307760	9140	9140	9140	9140	0
190	20240531	170600	82307760	9140	9140	9140	9140	0
191	20240531	170500	82307760	9140	9140	9140	9140	0
192	20240531	170400	82307760	9140	9140	9140	9140	0
193	20240531	170300	82307760	9140	9140	9140	9140	0
194	20240531	170200	82307760	9140	9140	9140	9140	0
195	20240531	170100	82307760	9140	9140	9140	9140	0
196	20240531	170000	82307760	9140	9140	9140	9140	0
197	20240531	165900	82307760	9140	9140	9140	9140	0
198	20240531	165800	82307760	9140	9140	9140	9140	0
199	20240531	165700	82307760	9140	9140	9140	9140	0
200	20240531	165600	82307760	9140	9140	9140	9140	0
201	20240531	165500	82307760	9140	9140	9140	9140	0
202	20240531	165400	82307760	9140	9140	9140	9140	0
203	20240531	165300	82307760	9140	9140	9140	9140	0
204	20240531	165200	82307760	9140	9140	9140	9140	0
205	20240531	165100	82307760	9140	9140	9140	9140	0
206	20240531	165000	82307760	9140	9140	9140	9140	0
207	20240531	164900	82307760	9140	9140	9140	9140	0
208	20240531	164800	82307760	9140	9140	9140	9140	0
209	20240531	164700	82307760	9140	9140	9140	9140	0
210	20240531	164600	82307760	9140	9140	9140	9140	0
211	20240531	164500	82307760	9140	9140	9140	9140	0
212	20240531	164400	82307760	9140	9140	9140	9140	728
213	20240531	164300	82307760	9140	9140	9140	9140	0
214	20240531	164200	82307760	9140	9140	9140	9140	0
215	20240531	164100	82307760	9140	9140	9140	9140	0
216	20240531	164000	82307760	9140	9140	9140	9140	0
217	20240531	163900	82307760	9140	9140	9140	9140	0
218	20240531	163800	82307760	9140	9140	9140	9140	0
219	20240531	163700	82307760	9140	9140	9140	9140	0
220	20240531	163600	82307760	9140	9140	9140	9140	0
221	20240531	163500	82307760	9140	9140	9140	9140	0
222	20240531	163400	82307760	9140	9140	9140	9140	0
223	20240531	163300	82307760	9140	9140	9140	9140	0
224	20240531	163200	82307760	9140	9140	9140	9140	0
225	20240531	163100	82307760	9140	9140	9140	9140	0
226	20240531	163000	82307760	9140	9140	9140	9140	0
227	20240531	162900	82307760	9140	9140	9140	9140	0
228	20240531	162800	82307760	9140	9140	9140	9140	0
229	20240531	162700	82307760	9140	9140	9140	9140	0
230	20240531	162600	82307760	9140	9140	9140	9140	0
231	20240531	162500	82307760	9140	9140	9140	9140	0
232	20240531	162400	82307760	9140	9140	9140	9140	0
233	20240531	162300	82307760	9140	9140	9140	9140	0
234	20240531	162200	82307760	9140	9140	9140	9140	0
235	20240531	162100	82307760	9140	9140	9140	9140	0
236	20240531	162000	82307760	9140	9140	9140	9140	0
237	20240531	161900	82307760	9140	9140	9140	9140	0
238	20240531	161800	82307760	9140	9140	9140	9140	0
239	20240531	161700	82307760	9140	9140	9140	9140	0
240	20240531	161600	82307760	9140	9140	9140	9140	0
241	20240531	161500	82307760	9140	9140	9140	9140	0
242	20240531	161400	82307760	9140	9140	9140	9140	728
243	20240531	161300	82307760	9140	9140	9140	9140	0
244	20240531	161200	82307760	9140	9140	9140	9140	0
245	20240531	161100	82307760	9140	9140	9140	9140	0
246	20240531	161000	82307760	9140	9140	9140	9140	0
247	20240531	160900	82307760	9140	9140	9140	9140	0
248	20240531	160800	82307760	9140	9140	9140	9140	0
249	20240531	160700	82307760	9140	9140	9140	9140	0
250	20240531	160600	82307760	9140	9140	9140	9140	0
251	20240531	160500	82307760	9140	9140	9140	9140	0
252	20240531	160400	82307760	9140	9140	9140	9140	0
253	20240531	160300	82307760	9140	9140	9140	9140	0
254	20240531	160200	82307760	9140	9140	9140	9140	0
255	20240531	160100	82307760	9140	9140	9140	9140	0
256	20240531	160000	82307760	9140	9140	9140	9140	0
257	20240531	155900	82307760	9140	9140	9140	9140	0
258	20240531	155800	82307760	9140	9140	9140	9140	0
259	20240531	155700	82307760	9140	9140	9140	9140	0
260	20240531	155600	82307760	9140	9140	9140	9140	0
261	20240531	155500	82307760	9140	9140	9140	9140	0
262	20240531	155400	82307760	9140	9140	9140	9140	0
263	20240531	155300	82307760	9140	9140	9140	9140	0
264	20240531	155200	82307760	9140	9140	9140	9140	0
265	20240531	155100	82307760	9140	9140	9140	9140	0
266	20240531	155000	82307760	9140	9140	9140	9140	0
267	20240531	154900	82307760	9140	9140	9140	9140	0
268	20240531	154800	82307760	9140	9140	9140	9140	0
269	20240531	154700	82307760	9140	9140	9140	9140	0
270	20240531	154600	82307760	9140	9140	9140	9140	0
271	20240531	154500	82307760	9140	9140	9140	9140	0
272	20240531	154400	82307760	9140	9140	9140	9140	728
273	20240531	154300	82307760	9140	9140	9140	9140	0
274	20240531	154200	82307760	9140	9140	9140	9140	0
275	20240531	154100	82307760	9140	9140	9140	9140	0
276	20240531	154000	82307760	9140	9140	9140	9140	0
277	20240531	153900	82307760	9140	9140	9140	9140	0
278	20240531	153800	82307760	9140	9140	9140	9140	0
279	20240531	153700	82307760	9140	9140	9140	9140	0
280	20240531	153600	82307760	9140	9140	9140	9140	0
281	20240531	153500	82307760	9140	9140	9140	9140	0
282	20240531	153400	82307760	9140	9140	9140	9140	0
283	20240531	153300	82307760	9140	9140	9140	9140	0
284	20240531	153200	82307760	9140	9140	9140	9140	0
285	20240531	153100	82307760	9140	9140	9140	9140	0
286	20240531	153000	82307760	9140	9140	9140	9140	728
287	20240531	152900	75653840	9140	9140	9140	9140	0
288	20240531	152800	75653840	9140	9140	9140	9140	0
289	20240531	152700	75653840	9140	9140	9140	9140	0
290	20240531	152600	75653840	9140	9140	9140	9140	0
291	20240531	152500	75653840	9140	9140	9140	9140	0
292	20240531	152400	75653840	9140	9140	9140	9140	0
293	20240531	152300	75653840	9140	9140	9140	9140	0
294	20240531	152200	75653840	9140	9140	9140	9140	0
295	20240531	152100	75653840	9140	9140	9140	9140	0
296	20240531	152000	75653840	9140	9140	9140	9140	0
297	20240531	151900	75653840	9140	9140	9140	9140	29
298	20240531	151800	75388780	9120	9140	9140	9120	80
299	20240531	151700	74658710	9140	9140	9140	9140	23
300	20240531	151600	74448490	9140	9100	9140	9100	772
301	20240531	151500	67421250	9100	9120	9120	9100	946
302	20240531	151400	58807860	9140	9140	9140	9140	0
303	20240531	151300	58807860	9140	9140	9140	9140	0
304	20240531	151200	58807860	9140	9140	9140	9140	1
305	20240531	151100	58798720	9140	9140	9140	9140	0
306	20240531	151000	58798720	9140	9140	9140	9140	0
307	20240531	150900	58798720	9140	9140	9140	9140	0
308	20240531	150800	58798720	9140	9140	9140	9140	0
309	20240531	150700	58798720	9140	9110	9140	9100	1430
310	20240531	150600	45774060	9130	9120	9130	9110	308
311	20240531	150500	42966420	9130	9140	9140	9130	94
312	20240531	150400	42107700	9140	9140	9140	9140	2
313	20240531	150300	42089420	9140	9140	9140	9140	0
314	20240531	150200	42089420	9140	9140	9140	9140	2
315	20240531	150100	42071140	9140	9140	9140	9140	0
316	20240531	150000	42071140	9140	9140	9140	9140	0
317	20240531	145900	42071140	9140	9140	9140	9140	1
318	20240531	145800	42062000	9140	9140	9140	9140	0
319	20240531	145700	42062000	9140	9140	9140	9140	0
320	20240531	145600	42062000	9140	9140	9140	9140	0
321	20240531	145500	42062000	9140	9140	9140	9140	0
322	20240531	145400	42062000	9140	9140	9140	9140	0
323	20240531	145300	42062000	9140	9140	9140	9140	0
324	20240531	145200	42062000	9140	9140	9140	9140	2
325	20240531	145100	42043720	9140	9140	9140	9140	0
326	20240531	145000	42043720	9140	9140	9140	9140	0
327	20240531	144900	42043720	9140	9140	9140	9140	0
328	20240531	144800	42043720	9140	9140	9140	9140	0
329	20240531	144700	42043720	9140	9140	9140	9140	0
330	20240531	144600	42043720	9140	9140	9140	9140	0
331	20240531	144500	42043720	9140	9140	9140	9140	0
332	20240531	144400	42043720	9140	9140	9140	9140	0
333	20240531	144300	42043720	9140	9140	9140	9140	0
334	20240531	144200	42043720	9140	9140	9140	9140	2
335	20240531	144100	42025440	9140	9140	9140	9140	0
336	20240531	144000	42025440	9140	9140	9140	9140	0
337	20240531	143900	42025440	9140	9140	9140	9140	0
338	20240531	143800	42025440	9140	9140	9140	9140	0
339	20240531	143700	42025440	9140	9140	9140	9140	0
340	20240531	143600	42025440	9140	9140	9140	9140	0
341	20240531	143500	42025440	9140	9140	9140	9140	0
342	20240531	143400	42025440	9140	9140	9140	9140	0
343	20240531	143300	42025440	9140	9140	9140	9140	0
344	20240531	143200	42025440	9140	9140	9140	9140	1
345	20240531	143100	42016300	9140	9140	9140	9140	0
346	20240531	143000	42016300	9140	9120	9140	9120	81
347	20240531	142900	41277420	9140	9140	9140	9140	0
348	20240531	142800	41277420	9140	9140	9140	9140	0
349	20240531	142700	41277420	9140	9140	9140	9140	0
350	20240531	142600	41277420	9140	9140	9140	9140	0
351	20240531	142500	41277420	9140	9140	9140	9140	0
352	20240531	142400	41277420	9140	9140	9140	9140	0
353	20240531	142300	41277420	9140	9140	9140	9140	0
354	20240531	142200	41277420	9140	9140	9140	9140	2
355	20240531	142100	41259140	9140	9130	9140	9130	83
356	20240531	142000	40501330	9140	9140	9140	9140	1
357	20240531	141900	40492190	9140	9140	9140	9140	0
358	20240531	141800	40492190	9140	9140	9140	9140	0
359	20240531	141700	40492190	9140	9140	9140	9140	0
360	20240531	141600	40492190	9140	9140	9140	9140	1
361	20240531	141500	40483050	9140	9140	9140	9140	0
362	20240531	141400	40483050	9140	9140	9140	9140	0
363	20240531	141300	40483050	9140	9140	9140	9140	1
364	20240531	141200	40473910	9140	9140	9140	9140	1
365	20240531	141100	40464770	9140	9140	9140	9140	0
366	20240531	141000	40464770	9140	9140	9140	9140	0
367	20240531	140900	40464770	9140	9140	9140	9140	3
368	20240531	140800	40437350	9140	9140	9140	9140	0
369	20240531	140700	40437350	9140	9140	9140	9140	0
370	20240531	140600	40437350	9140	9140	9140	9140	0
371	20240531	140500	40437350	9140	9140	9140	9140	0
372	20240531	140400	40437350	9140	9140	9140	9140	0
373	20240531	140300	40437350	9140	9140	9140	9140	0
374	20240531	140200	40437350	9140	9140	9140	9140	2
375	20240531	140100	40419070	9140	9140	9140	9140	0
376	20240531	140000	40419070	9140	9140	9140	9140	0
377	20240531	135900	40419070	9140	9140	9140	9140	5
378	20240531	135800	40373370	9140	9140	9140	9140	0
379	20240531	135700	40373370	9140	9140	9140	9140	0
380	20240531	135600	40373370	9140	9140	9140	9140	0
381	20240531	135500	40373370	9140	9140	9140	9140	0
382	20240531	135400	40373370	9140	9140	9140	9140	1
383	20240531	135300	40364230	9140	9140	9140	9140	0
384	20240531	135200	40364230	9140	9140	9140	9140	1
385	20240531	135100	40355090	9140	9140	9140	9140	0
386	20240531	135000	40355090	9140	9140	9140	9140	0
387	20240531	134900	40355090	9140	9140	9140	9140	0
388	20240531	134800	40355090	9140	9140	9140	9140	1
389	20240531	134700	40345950	9140	9140	9140	9140	0
390	20240531	134600	40345950	9140	9130	9140	9130	26
391	20240531	134500	40108520	9130	9130	9130	9130	0
392	20240531	134400	40108520	9130	9130	9130	9130	24
393	20240531	134300	39889400	9140	9140	9140	9140	0
394	20240531	134200	39889400	9140	9140	9140	9140	2
395	20240531	134100	39871120	9140	9140	9140	9140	0
396	20240531	134000	39871120	9140	9140	9140	9140	0
397	20240531	133900	39871120	9140	9140	9140	9140	0
398	20240531	133800	39871120	9140	9140	9140	9140	0
399	20240531	133700	39871120	9140	9140	9140	9140	0
400	20240531	133600	39871120	9140	9140	9140	9140	0
401	20240531	133500	39871120	9140	9140	9140	9140	0
402	20240531	133400	39871120	9140	9140	9140	9140	0
403	20240531	133300	39871120	9140	9140	9140	9140	0
404	20240531	133200	39871120	9140	9140	9140	9140	2
405	20240531	133100	39852840	9140	9140	9140	9140	0
406	20240531	133000	39852840	9140	9140	9140	9140	0
407	20240531	132900	39852840	9140	9140	9140	9140	0
408	20240531	132800	39852840	9140	9140	9140	9140	0
409	20240531	132700	39852840	9140	9140	9140	9140	3
410	20240531	132600	39825420	9140	9140	9140	9140	0
411	20240531	132500	39825420	9140	9140	9140	9140	0
412	20240531	132400	39825420	9140	9140	9140	9140	0
413	20240531	132300	39825420	9140	9140	9140	9140	0
414	20240531	132200	39825420	9140	9140	9140	9140	0
415	20240531	132100	39825420	9140	9140	9140	9140	8
416	20240531	132000	39752300	9140	9140	9140	9140	0
417	20240531	131900	39752300	9140	9140	9140	9140	0
418	20240531	131800	39752300	9140	9140	9140	9140	0
419	20240531	131700	39752300	9140	9140	9140	9140	0
420	20240531	131600	39752300	9140	9140	9140	9140	0
421	20240531	131500	39752300	9140	9150	9150	9140	13
422	20240531	131400	39633470	9140	9140	9140	9140	0
423	20240531	131300	39633470	9140	9140	9140	9140	0
424	20240531	131200	39633470	9140	9140	9140	9140	0
425	20240531	131100	39633470	9140	9140	9140	9140	1
426	20240531	131000	39624330	9150	9150	9150	9150	0
427	20240531	130900	39624330	9150	9150	9150	9150	0
428	20240531	130800	39624330	9150	9150	9150	9150	0
429	20240531	130700	39624330	9150	9150	9150	9150	0
430	20240531	130600	39624330	9150	9150	9150	9150	0
431	20240531	130500	39624330	9150	9150	9150	9150	0
432	20240531	130400	39624330	9150	9150	9150	9150	0
433	20240531	130300	39624330	9150	9150	9150	9150	0
434	20240531	130200	39624330	9150	9150	9150	9150	1
435	20240531	130100	39615180	9150	9150	9150	9150	0
436	20240531	130000	39615180	9150	9150	9150	9150	0
437	20240531	125900	39615180	9150	9150	9150	9150	0
438	20240531	125800	39615180	9150	9150	9150	9150	0
439	20240531	125700	39615180	9150	9150	9150	9150	0
440	20240531	125600	39615180	9150	9150	9150	9150	0
441	20240531	125500	39615180	9150	9150	9150	9150	0
442	20240531	125400	39615180	9150	9150	9150	9150	0
443	20240531	125300	39615180	9150	9150	9150	9150	0
444	20240531	125200	39615180	9150	9150	9150	9150	3
445	20240531	125100	39587730	9150	9150	9150	9150	0
446	20240531	125000	39587730	9150	9150	9150	9150	0
447	20240531	124900	39587730	9150	9150	9150	9150	0
448	20240531	124800	39587730	9150	9150	9150	9150	0
449	20240531	124700	39587730	9150	9150	9150	9150	0
450	20240531	124600	39587730	9150	9150	9150	9150	1
451	20240531	124500	39578580	9140	9140	9140	9140	6
452	20240531	124400	39523740	9150	9150	9150	9150	0
453	20240531	124300	39523740	9150	9150	9150	9150	0
454	20240531	124200	39523740	9150	9150	9150	9150	5
455	20240531	124100	39477990	9150	9150	9150	9150	0
456	20240531	124000	39477990	9150	9150	9150	9150	0
457	20240531	123900	39477990	9150	9150	9150	9150	0
458	20240531	123800	39477990	9150	9150	9150	9150	0
459	20240531	123700	39477990	9150	9140	9150	9140	107
460	20240531	123600	38499010	9140	9130	9140	9130	40
461	20240531	123500	38133550	9130	9130	9130	9130	1
462	20240531	123400	38124420	9120	9120	9120	9120	636
463	20240531	123300	32324100	9110	9110	9110	9110	0
464	20240531	123200	32324100	9110	9110	9110	9110	0
465	20240531	123100	32324100	9110	9110	9110	9110	0
466	20240531	123000	32324100	9110	9110	9110	9110	90
467	20240531	122900	31504200	9110	9110	9110	9110	0
468	20240531	122800	31504200	9110	9110	9110	9110	0
469	20240531	122700	31504200	9110	9110	9110	9110	0
470	20240531	122600	31504200	9110	9110	9110	9110	0
471	20240531	122500	31504200	9110	9110	9110	9110	0
472	20240531	122400	31504200	9110	9110	9110	9110	0
473	20240531	122300	31504200	9110	9110	9110	9110	0
474	20240531	122200	31504200	9110	9110	9110	9110	0
475	20240531	122100	31504200	9110	9110	9110	9110	0
476	20240531	122000	31504200	9110	9110	9110	9110	90
477	20240531	121900	30684300	9110	9110	9110	9110	0
478	20240531	121800	30684300	9110	9110	9110	9110	0
479	20240531	121700	30684300	9110	9110	9110	9110	0
480	20240531	121600	30684300	9110	9110	9110	9110	0
481	20240531	121500	30684300	9110	9110	9110	9110	58
482	20240531	121400	30155920	9120	9120	9120	9120	0
483	20240531	121300	30155920	9120	9120	9120	9120	0
484	20240531	121200	30155920	9120	9120	9120	9120	3
485	20240531	121100	30128560	9110	9110	9110	9110	35
486	20240531	121000	29809710	9110	9110	9110	9110	55
487	20240531	120900	29308660	9110	9110	9110	9110	0
488	20240531	120800	29308660	9110	9110	9110	9110	0
489	20240531	120700	29308660	9110	9110	9110	9110	0
490	20240531	120600	29308660	9110	9110	9110	9110	0
491	20240531	120500	29308660	9110	9110	9110	9110	0
492	20240531	120400	29308660	9110	9110	9110	9110	0
493	20240531	120300	29308660	9110	9110	9110	9110	0
494	20240531	120200	29308660	9110	9110	9110	9110	0
495	20240531	120100	29308660	9110	9110	9110	9110	0
496	20240531	120000	29308660	9110	9110	9110	9110	400
497	20240531	115900	25664660	9110	9110	9110	9110	4
498	20240531	115800	25628220	9110	9110	9110	9110	3
499	20240531	115700	25600890	9120	9120	9120	9120	2
500	20240531	115600	25582650	9120	9110	9120	9110	13
501	20240531	115500	25464210	9120	9120	9120	9120	1
502	20240531	115400	25455090	9120	9120	9120	9120	0
503	20240531	115300	25455090	9120	9120	9120	9120	0
504	20240531	115200	25455090	9120	9120	9120	9120	2
505	20240531	115100	25436850	9120	9120	9120	9120	0
506	20240531	115000	25436850	9120	9120	9120	9120	2
507	20240531	114900	25418610	9120	9120	9120	9120	0
508	20240531	114800	25418610	9120	9120	9120	9120	0
509	20240531	114700	25418610	9120	9120	9120	9120	0
510	20240531	114600	25418610	9120	9110	9120	9110	283
511	20240531	114500	22840160	9120	9120	9120	9120	0
512	20240531	114400	22840160	9120	9120	9120	9120	0
513	20240531	114300	22840160	9120	9120	9120	9120	0
514	20240531	114200	22840160	9120	9120	9120	9120	2
515	20240531	114100	22821920	9120	9120	9120	9120	0
516	20240531	114000	22821920	9120	9120	9120	9120	0
517	20240531	113900	22821920	9120	9120	9120	9120	0
518	20240531	113800	22821920	9120	9120	9120	9120	1
519	20240531	113700	22812800	9120	9120	9120	9120	0
520	20240531	113600	22812800	9120	9120	9120	9120	0
521	20240531	113500	22812800	9120	9120	9120	9120	0
522	20240531	113400	22812800	9120	9120	9120	9120	0
523	20240531	113300	22812800	9120	9120	9120	9120	0
524	20240531	113200	22812800	9120	9120	9120	9120	2
525	20240531	113100	22794560	9120	9120	9120	9120	12
526	20240531	113000	22685120	9110	9110	9110	9110	90
527	20240531	112900	21865220	9120	9120	9120	9120	0
528	20240531	112800	21865220	9120	9120	9120	9120	3
529	20240531	112700	21837860	9120	9120	9120	9120	2
530	20240531	112600	21819620	9120	9120	9120	9120	0
531	20240531	112500	21819620	9120	9120	9120	9120	0
532	20240531	112400	21819620	9120	9120	9120	9120	0
533	20240531	112300	21819620	9120	9120	9120	9120	1
534	20240531	112200	21810500	9120	9120	9120	9120	1
535	20240531	112100	21801380	9120	9120	9120	9120	0
536	20240531	112000	21801380	9120	9120	9120	9120	0
537	20240531	111900	21801380	9120	9120	9120	9120	1
538	20240531	111800	21792260	9120	9120	9120	9120	0
539	20240531	111700	21792260	9120	9120	9120	9120	0
540	20240531	111600	21792260	9120	9120	9120	9120	0
541	20240531	111500	21792260	9120	9120	9120	9120	0
542	20240531	111400	21792260	9120	9120	9120	9120	0
543	20240531	111300	21792260	9120	9120	9120	9120	0
544	20240531	111200	21792260	9120	9120	9120	9120	2
545	20240531	111100	21774020	9120	9110	9120	9110	153
546	20240531	111000	20380110	9120	9110	9120	9110	189
547	20240531	110900	18658130	9120	9120	9120	9120	0
548	20240531	110800	18658130	9120	9120	9120	9120	6
549	20240531	110700	18603410	9120	9120	9120	9120	0
550	20240531	110600	18603410	9120	9120	9120	9120	0
551	20240531	110500	18603410	9120	9120	9120	9120	1
552	20240531	110400	18594290	9120	9120	9120	9120	0
553	20240531	110300	18594290	9120	9120	9120	9120	0
554	20240531	110200	18594290	9120	9120	9120	9120	0
555	20240531	110100	18594290	9120	9120	9120	9120	0
556	20240531	110000	18594290	9120	9120	9120	9120	7
557	20240531	105900	18530450	9130	9130	9130	9130	7
558	20240531	105800	18466540	9130	9130	9130	9130	0
559	20240531	105700	18466540	9130	9130	9130	9130	1
560	20240531	105600	18457410	9130	9130	9130	9130	0
561	20240531	105500	18457410	9130	9130	9130	9130	0
562	20240531	105400	18457410	9130	9130	9130	9130	1
563	20240531	105300	18448280	9130	9130	9130	9130	0
564	20240531	105200	18448280	9130	9130	9130	9130	0
565	20240531	105100	18448280	9130	9130	9130	9130	0
566	20240531	105000	18448280	9130	9130	9130	9130	1
567	20240531	104900	18439150	9140	9140	9140	9140	0
568	20240531	104800	18439150	9140	9140	9140	9140	0
569	20240531	104700	18439150	9140	9140	9140	9140	0
570	20240531	104600	18439150	9140	9140	9140	9140	0
571	20240531	104500	18439150	9140	9140	9140	9140	0
572	20240531	104400	18439150	9140	9140	9140	9140	0
573	20240531	104300	18439150	9140	9140	9140	9140	0
574	20240531	104200	18439150	9140	9140	9140	9140	0
575	20240531	104100	18439150	9140	9140	9140	9140	0
576	20240531	104000	18439150	9140	9140	9140	9140	0
577	20240531	103900	18439150	9140	9140	9140	9140	0
578	20240531	103800	18439150	9140	9140	9140	9140	0
579	20240531	103700	18439150	9140	9140	9140	9140	0
580	20240531	103600	18439150	9140	9130	9140	9110	204
581	20240531	103500	16580360	9140	9140	9140	9140	0
582	20240531	103400	16580360	9140	9140	9140	9130	3
583	20240531	103300	16552950	9140	9140	9140	9140	0
584	20240531	103200	16552950	9140	9140	9140	9140	0
585	20240531	103100	16552950	9140	9140	9140	9140	1
586	20240531	103000	16543810	9140	9140	9140	9140	0
587	20240531	102900	16543810	9140	9140	9140	9140	0
588	20240531	102800	16543810	9140	9140	9140	9140	1
589	20240531	102700	16534670	9140	9140	9140	9140	0
590	20240531	102600	16534670	9140	9140	9140	9140	0
591	20240531	102500	16534670	9140	9140	9140	9140	1
592	20240531	102400	16525530	9140	9140	9140	9140	0
593	20240531	102300	16525530	9140	9140	9140	9140	0
594	20240531	102200	16525530	9140	9140	9140	9140	1
595	20240531	102100	16516390	9140	9140	9140	9140	0
596	20240531	102000	16516390	9140	9140	9140	9140	1
597	20240531	101900	16507250	9140	9140	9140	9140	1
598	20240531	101800	16498110	9140	9140	9140	9140	3
599	20240531	101700	16470690	9140	9140	9140	9140	0
600	20240531	101600	16470690	9140	9140	9140	9140	0
601	20240531	101500	16470690	9140	9140	9140	9140	0
602	20240531	101400	16470690	9140	9140	9140	9140	0
603	20240531	101300	16470690	9140	9140	9140	9140	0
604	20240531	101200	16470690	9140	9140	9140	9140	110
605	20240531	101100	15465290	9140	9140	9140	9140	5
606	20240531	101000	15419590	9140	9140	9140	9140	111
607	20240531	100900	14405050	9150	9150	9150	9150	0
608	20240531	100800	14405050	9150	9150	9150	9150	0
609	20240531	100700	14405050	9150	9150	9150	9150	55
610	20240531	100600	13901800	9150	9150	9150	9150	0
611	20240531	100500	13901800	9150	9150	9150	9150	0
612	20240531	100400	13901800	9150	9150	9150	9150	2
613	20240531	100300	13883500	9150	9150	9150	9150	0
614	20240531	100200	13883500	9150	9130	9150	9110	310
615	20240531	100100	11058150	9130	9130	9130	9130	0
616	20240531	100000	11058150	9130	9130	9130	9130	0
617	20240531	095900	11058150	9130	9130	9130	9130	3
618	20240531	095800	11030760	9160	9160	9160	9160	1
619	20240531	095700	11021600	9160	9160	9160	9160	6
620	20240531	095600	10966640	9160	9160	9160	9160	0
621	20240531	095500	10966640	9160	9160	9160	9160	1
622	20240531	095400	10957480	9160	9160	9160	9160	0
623	20240531	095300	10957480	9160	9130	9160	9110	62
624	20240531	095200	10392070	9160	9160	9160	9160	0
625	20240531	095100	10392070	9160	9160	9160	9160	0
626	20240531	095000	10392070	9160	9160	9160	9160	0
627	20240531	094900	10392070	9160	9160	9160	9160	0
628	20240531	094800	10392070	9160	9160	9160	9160	0
629	20240531	094700	10392070	9160	9160	9160	9160	0
630	20240531	094600	10392070	9160	9160	9160	9160	0
631	20240531	094500	10392070	9160	9160	9160	9120	268
632	20240531	094400	7946750	9170	9170	9170	9170	0
633	20240531	094300	7946750	9170	9170	9170	9170	0
634	20240531	094200	7946750	9170	9170	9170	9170	0
635	20240531	094100	7946750	9170	9140	9170	9140	13
636	20240531	094000	7827900	9170	9170	9170	9170	0
637	20240531	093900	7827900	9170	9170	9170	9170	0
638	20240531	093800	7827900	9170	9170	9170	9170	0
639	20240531	093700	7827900	9170	9170	9170	9170	0
640	20240531	093600	7827900	9170	9170	9170	9170	0
641	20240531	093500	7827900	9170	9170	9170	9170	1
642	20240531	093400	7818730	9140	9140	9140	9140	0
643	20240531	093300	7818730	9140	9140	9140	9140	0
644	20240531	093200	7818730	9140	9140	9140	9140	37
645	20240531	093100	7480550	9140	9140	9140	9140	0
646	20240531	093000	7480550	9140	9140	9140	9140	53
647	20240531	092900	6996130	9140	9140	9140	9140	0
648	20240531	092800	6996130	9140	9140	9140	9140	0
649	20240531	092700	6996130	9140	9140	9140	9140	101
650	20240531	092600	6072990	9140	9140	9140	9140	0
651	20240531	092500	6072990	9140	9140	9140	9140	0
652	20240531	092400	6072990	9140	9140	9140	9140	0
653	20240531	092300	6072990	9140	9140	9140	9140	60
654	20240531	092200	5524590	9140	9140	9140	9140	0
655	20240531	092100	5524590	9140	9140	9140	9140	0
656	20240531	092000	5524590	9140	9140	9140	9140	30
657	20240531	091900	5250390	9140	9140	9140	9140	0
658	20240531	091800	5250390	9140	9140	9140	9140	0
659	20240531	091700	5250390	9140	9140	9140	9140	0
660	20240531	091600	5250390	9140	9140	9140	9140	0
661	20240531	091500	5250390	9140	9140	9140	9140	1
662	20240531	091400	5241250	9140	9140	9140	9140	0
663	20240531	091300	5241250	9140	9140	9140	9140	0
664	20240531	091200	5241250	9140	9140	9140	9140	48
665	20240531	091100	4802530	9140	9140	9140	9140	39
666	20240531	091000	4446070	9140	9140	9140	9140	3
667	20240531	090900	4418650	9140	9140	9140	9140	185
668	20240531	090800	2727750	9140	9140	9140	9140	0
669	20240531	090700	2727750	9140	9160	9160	9140	272
670	20240531	090600	238210	9210	9210	9210	9210	0
671	20240531	090500	238210	9210	9210	9210	9210	0
672	20240531	090400	238210	9210	9210	9210	9210	0
673	20240531	090300	238210	9210	9210	9210	9210	0
674	20240531	090200	238210	9210	9210	9210	9210	0
675	20240531	090100	238210	9210	9210	9210	9210	1
676	20240531	090000	229000	9160	9160	9160	9160	25