KissMeData/244920/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	205400	114997565	4065	4065	4065	4065	86
3	20240531	205300	114997565	4065	4065	4065	4065	0
4	20240531	205200	114997565	4065	4065	4065	4065	0
5	20240531	205100	114997565	4065	4065	4065	4065	0
6	20240531	205000	114997565	4065	4065	4065	4065	0
7	20240531	204900	114997565	4065	4065	4065	4065	0
8	20240531	204800	114997565	4065	4065	4065	4065	0
9	20240531	204700	114997565	4065	4065	4065	4065	0
10	20240531	204600	114997565	4065	4065	4065	4065	0
11	20240531	204500	114997565	4065	4065	4065	4065	0
12	20240531	204400	114997565	4065	4065	4065	4065	0
13	20240531	204300	114997565	4065	4065	4065	4065	0
14	20240531	204200	114997565	4065	4065	4065	4065	0
15	20240531	204100	114997565	4065	4065	4065	4065	0
16	20240531	204000	114997565	4065	4065	4065	4065	0
17	20240531	203900	114997565	4065	4065	4065	4065	0
18	20240531	203800	114997565	4065	4065	4065	4065	0
19	20240531	203700	114997565	4065	4065	4065	4065	0
20	20240531	203600	114997565	4065	4065	4065	4065	0
21	20240531	203500	114997565	4065	4065	4065	4065	0
22	20240531	203400	114997565	4065	4065	4065	4065	0
23	20240531	203300	114997565	4065	4065	4065	4065	0
24	20240531	203200	114997565	4065	4065	4065	4065	0
25	20240531	203100	114997565	4065	4065	4065	4065	0
26	20240531	203000	114997565	4065	4065	4065	4065	0
27	20240531	202900	114997565	4065	4065	4065	4065	0
28	20240531	202800	114997565	4065	4065	4065	4065	0
29	20240531	202700	114997565	4065	4065	4065	4065	0
30	20240531	202600	114997565	4065	4065	4065	4065	0
31	20240531	202500	114997565	4065	4065	4065	4065	0
32	20240531	202400	114997565	4065	4065	4065	4065	86
33	20240531	202300	114997565	4065	4065	4065	4065	0
34	20240531	202200	114997565	4065	4065	4065	4065	0
35	20240531	202100	114997565	4065	4065	4065	4065	0
36	20240531	202000	114997565	4065	4065	4065	4065	0
37	20240531	201900	114997565	4065	4065	4065	4065	0
38	20240531	201800	114997565	4065	4065	4065	4065	0
39	20240531	201700	114997565	4065	4065	4065	4065	0
40	20240531	201600	114997565	4065	4065	4065	4065	0
41	20240531	201500	114997565	4065	4065	4065	4065	0
42	20240531	201400	114997565	4065	4065	4065	4065	0
43	20240531	201300	114997565	4065	4065	4065	4065	0
44	20240531	201200	114997565	4065	4065	4065	4065	0
45	20240531	201100	114997565	4065	4065	4065	4065	0
46	20240531	201000	114997565	4065	4065	4065	4065	0
47	20240531	200900	114997565	4065	4065	4065	4065	0
48	20240531	200800	114997565	4065	4065	4065	4065	0
49	20240531	200700	114997565	4065	4065	4065	4065	0
50	20240531	200600	114997565	4065	4065	4065	4065	0
51	20240531	200500	114997565	4065	4065	4065	4065	0
52	20240531	200400	114997565	4065	4065	4065	4065	0
53	20240531	200300	114997565	4065	4065	4065	4065	0
54	20240531	200200	114997565	4065	4065	4065	4065	0
55	20240531	200100	114997565	4065	4065	4065	4065	0
56	20240531	200000	114997565	4065	4065	4065	4065	0
57	20240531	195900	114997565	4065	4065	4065	4065	0
58	20240531	195800	114997565	4065	4065	4065	4065	0
59	20240531	195700	114997565	4065	4065	4065	4065	0
60	20240531	195600	114997565	4065	4065	4065	4065	0
61	20240531	195500	114997565	4065	4065	4065	4065	0
62	20240531	195400	114997565	4065	4065	4065	4065	86
63	20240531	195300	114997565	4065	4065	4065	4065	0
64	20240531	195200	114997565	4065	4065	4065	4065	0
65	20240531	195100	114997565	4065	4065	4065	4065	0
66	20240531	195000	114997565	4065	4065	4065	4065	0
67	20240531	194900	114997565	4065	4065	4065	4065	0
68	20240531	194800	114997565	4065	4065	4065	4065	0
69	20240531	194700	114997565	4065	4065	4065	4065	0
70	20240531	194600	114997565	4065	4065	4065	4065	0
71	20240531	194500	114997565	4065	4065	4065	4065	0
72	20240531	194400	114997565	4065	4065	4065	4065	0
73	20240531	194300	114997565	4065	4065	4065	4065	0
74	20240531	194200	114997565	4065	4065	4065	4065	0
75	20240531	194100	114997565	4065	4065	4065	4065	0
76	20240531	194000	114997565	4065	4065	4065	4065	0
77	20240531	193900	114997565	4065	4065	4065	4065	0
78	20240531	193800	114997565	4065	4065	4065	4065	0
79	20240531	193700	114997565	4065	4065	4065	4065	0
80	20240531	193600	114997565	4065	4065	4065	4065	0
81	20240531	193500	114997565	4065	4065	4065	4065	0
82	20240531	193400	114997565	4065	4065	4065	4065	0
83	20240531	193300	114997565	4065	4065	4065	4065	0
84	20240531	193200	114997565	4065	4065	4065	4065	0
85	20240531	193100	114997565	4065	4065	4065	4065	0
86	20240531	193000	114997565	4065	4065	4065	4065	0
87	20240531	192900	114997565	4065	4065	4065	4065	0
88	20240531	192800	114997565	4065	4065	4065	4065	0
89	20240531	192700	114997565	4065	4065	4065	4065	0
90	20240531	192600	114997565	4065	4065	4065	4065	0
91	20240531	192500	114997565	4065	4065	4065	4065	0
92	20240531	192400	114997565	4065	4065	4065	4065	86
93	20240531	192300	114997565	4065	4065	4065	4065	0
94	20240531	192200	114997565	4065	4065	4065	4065	0
95	20240531	192100	114997565	4065	4065	4065	4065	0
96	20240531	192000	114997565	4065	4065	4065	4065	0
97	20240531	191900	114997565	4065	4065	4065	4065	0
98	20240531	191800	114997565	4065	4065	4065	4065	0
99	20240531	191700	114997565	4065	4065	4065	4065	0
100	20240531	191600	114997565	4065	4065	4065	4065	0
101	20240531	191500	114997565	4065	4065	4065	4065	0
102	20240531	191400	114997565	4065	4065	4065	4065	0
103	20240531	191300	114997565	4065	4065	4065	4065	0
104	20240531	191200	114997565	4065	4065	4065	4065	0
105	20240531	191100	114997565	4065	4065	4065	4065	0
106	20240531	191000	114997565	4065	4065	4065	4065	0
107	20240531	190900	114997565	4065	4065	4065	4065	0
108	20240531	190800	114997565	4065	4065	4065	4065	0
109	20240531	190700	114997565	4065	4065	4065	4065	0
110	20240531	190600	114997565	4065	4065	4065	4065	0
111	20240531	190500	114997565	4065	4065	4065	4065	0
112	20240531	190400	114997565	4065	4065	4065	4065	0
113	20240531	190300	114997565	4065	4065	4065	4065	0
114	20240531	190200	114997565	4065	4065	4065	4065	0
115	20240531	190100	114997565	4065	4065	4065	4065	0
116	20240531	190000	114997565	4065	4065	4065	4065	0
117	20240531	185900	114997565	4065	4065	4065	4065	0
118	20240531	185800	114997565	4065	4065	4065	4065	0
119	20240531	185700	114997565	4065	4065	4065	4065	0
120	20240531	185600	114997565	4065	4065	4065	4065	0
121	20240531	185500	114997565	4065	4065	4065	4065	0
122	20240531	185400	114997565	4065	4065	4065	4065	86
123	20240531	185300	114997565	4065	4065	4065	4065	0
124	20240531	185200	114997565	4065	4065	4065	4065	0
125	20240531	185100	114997565	4065	4065	4065	4065	0
126	20240531	185000	114997565	4065	4065	4065	4065	0
127	20240531	184900	114997565	4065	4065	4065	4065	0
128	20240531	184800	114997565	4065	4065	4065	4065	0
129	20240531	184700	114997565	4065	4065	4065	4065	0
130	20240531	184600	114997565	4065	4065	4065	4065	0
131	20240531	184500	114997565	4065	4065	4065	4065	0
132	20240531	184400	114997565	4065	4065	4065	4065	0
133	20240531	184300	114997565	4065	4065	4065	4065	0
134	20240531	184200	114997565	4065	4065	4065	4065	0
135	20240531	184100	114997565	4065	4065	4065	4065	0
136	20240531	184000	114997565	4065	4065	4065	4065	0
137	20240531	183900	114997565	4065	4065	4065	4065	0
138	20240531	183800	114997565	4065	4065	4065	4065	0
139	20240531	183700	114997565	4065	4065	4065	4065	0
140	20240531	183600	114997565	4065	4065	4065	4065	0
141	20240531	183500	114997565	4065	4065	4065	4065	0
142	20240531	183400	114997565	4065	4065	4065	4065	0
143	20240531	183300	114997565	4065	4065	4065	4065	0
144	20240531	183200	114997565	4065	4065	4065	4065	0
145	20240531	183100	114997565	4065	4065	4065	4065	0
146	20240531	183000	114997565	4065	4065	4065	4065	0
147	20240531	182900	114997565	4065	4065	4065	4065	0
148	20240531	182800	114997565	4065	4065	4065	4065	0
149	20240531	182700	114997565	4065	4065	4065	4065	0
150	20240531	182600	114997565	4065	4065	4065	4065	0
151	20240531	182500	114997565	4065	4065	4065	4065	0
152	20240531	182400	114997565	4065	4065	4065	4065	86
153	20240531	182300	114997565	4065	4065	4065	4065	0
154	20240531	182200	114997565	4065	4065	4065	4065	0
155	20240531	182100	114997565	4065	4065	4065	4065	0
156	20240531	182000	114997565	4065	4065	4065	4065	0
157	20240531	181900	114997565	4065	4065	4065	4065	0
158	20240531	181800	114997565	4065	4065	4065	4065	0
159	20240531	181700	114997565	4065	4065	4065	4065	0
160	20240531	181600	114997565	4065	4065	4065	4065	0
161	20240531	181500	114997565	4065	4065	4065	4065	0
162	20240531	181400	114997565	4065	4065	4065	4065	0
163	20240531	181300	114997565	4065	4065	4065	4065	0
164	20240531	181200	114997565	4065	4065	4065	4065	0
165	20240531	181100	114997565	4065	4065	4065	4065	0
166	20240531	181000	114997565	4065	4065	4065	4065	0
167	20240531	180900	114997565	4065	4065	4065	4065	0
168	20240531	180800	114997565	4065	4065	4065	4065	0
169	20240531	180700	114997565	4065	4065	4065	4065	0
170	20240531	180600	114997565	4065	4065	4065	4065	0
171	20240531	180500	114997565	4065	4065	4065	4065	0
172	20240531	180400	114997565	4065	4065	4065	4065	0
173	20240531	180300	114997565	4065	4065	4065	4065	0
174	20240531	180200	114997565	4065	4065	4065	4065	0
175	20240531	180100	114997565	4065	4065	4065	4065	0
176	20240531	180000	114997565	4065	4065	4065	4065	0
177	20240531	175900	114997565	4065	4065	4065	4065	0
178	20240531	175800	114997565	4065	4065	4065	4065	0
179	20240531	175700	114997565	4065	4065	4065	4065	0
180	20240531	175600	114997565	4065	4065	4065	4065	0
181	20240531	175500	114997565	4065	4065	4065	4065	0
182	20240531	175400	114997565	4065	4065	4065	4065	86
183	20240531	175300	114997565	4065	4065	4065	4065	0
184	20240531	175200	114997565	4065	4065	4065	4065	0
185	20240531	175100	114997565	4065	4065	4065	4065	0
186	20240531	175000	114997565	4065	4065	4065	4065	0
187	20240531	174900	114997565	4065	4065	4065	4065	0
188	20240531	174800	114997565	4065	4065	4065	4065	0
189	20240531	174700	114997565	4065	4065	4065	4065	0
190	20240531	174600	114997565	4065	4065	4065	4065	0
191	20240531	174500	114997565	4065	4065	4065	4065	0
192	20240531	174400	114997565	4065	4065	4065	4065	0
193	20240531	174300	114997565	4065	4065	4065	4065	0
194	20240531	174200	114997565	4065	4065	4065	4065	0
195	20240531	174100	114997565	4065	4065	4065	4065	0
196	20240531	174000	114997565	4065	4065	4065	4065	0
197	20240531	173900	114997565	4065	4065	4065	4065	0
198	20240531	173800	114997565	4065	4065	4065	4065	0
199	20240531	173700	114997565	4065	4065	4065	4065	0
200	20240531	173600	114997565	4065	4065	4065	4065	0
201	20240531	173500	114997565	4065	4065	4065	4065	0
202	20240531	173400	114997565	4065	4065	4065	4065	0
203	20240531	173300	114997565	4065	4065	4065	4065	0
204	20240531	173200	114997565	4065	4065	4065	4065	0
205	20240531	173100	114997565	4065	4065	4065	4065	0
206	20240531	173000	114997565	4065	4065	4065	4065	0
207	20240531	172900	114997565	4065	4065	4065	4065	0
208	20240531	172800	114997565	4065	4065	4065	4065	0
209	20240531	172700	114997565	4065	4065	4065	4065	0
210	20240531	172600	114997565	4065	4065	4065	4065	0
211	20240531	172500	114997565	4065	4065	4065	4065	0
212	20240531	172400	114997565	4065	4065	4065	4065	86
213	20240531	172300	114997565	4065	4065	4065	4065	0
214	20240531	172200	114997565	4065	4065	4065	4065	0
215	20240531	172100	114997565	4065	4065	4065	4065	0
216	20240531	172000	114997565	4065	4065	4065	4065	0
217	20240531	171900	114997565	4065	4065	4065	4065	0
218	20240531	171800	114997565	4065	4065	4065	4065	0
219	20240531	171700	114997565	4065	4065	4065	4065	0
220	20240531	171600	114997565	4065	4065	4065	4065	0
221	20240531	171500	114997565	4065	4065	4065	4065	0
222	20240531	171400	114997565	4065	4065	4065	4065	0
223	20240531	171300	114997565	4065	4065	4065	4065	0
224	20240531	171200	114997565	4065	4065	4065	4065	0
225	20240531	171100	114997565	4065	4065	4065	4065	0
226	20240531	171000	114997565	4065	4065	4065	4065	0
227	20240531	170900	114997565	4065	4065	4065	4065	0
228	20240531	170800	114997565	4065	4065	4065	4065	0
229	20240531	170700	114997565	4065	4065	4065	4065	0
230	20240531	170600	114997565	4065	4065	4065	4065	0
231	20240531	170500	114997565	4065	4065	4065	4065	0
232	20240531	170400	114997565	4065	4065	4065	4065	0
233	20240531	170300	114997565	4065	4065	4065	4065	0
234	20240531	170200	114997565	4065	4065	4065	4065	0
235	20240531	170100	114997565	4065	4065	4065	4065	0
236	20240531	170000	114997565	4065	4065	4065	4065	0
237	20240531	165900	114997565	4065	4065	4065	4065	0
238	20240531	165800	114997565	4065	4065	4065	4065	0
239	20240531	165700	114997565	4065	4065	4065	4065	0
240	20240531	165600	114997565	4065	4065	4065	4065	0
241	20240531	165500	114997565	4065	4065	4065	4065	0
242	20240531	165400	114997565	4065	4065	4065	4065	86
243	20240531	165300	114997565	4065	4065	4065	4065	0
244	20240531	165200	114997565	4065	4065	4065	4065	0
245	20240531	165100	114997565	4065	4065	4065	4065	0
246	20240531	165000	114997565	4065	4065	4065	4065	0
247	20240531	164900	114997565	4065	4065	4065	4065	0
248	20240531	164800	114997565	4065	4065	4065	4065	0
249	20240531	164700	114997565	4065	4065	4065	4065	0
250	20240531	164600	114997565	4065	4065	4065	4065	0
251	20240531	164500	114997565	4065	4065	4065	4065	0
252	20240531	164400	114997565	4065	4065	4065	4065	0
253	20240531	164300	114997565	4065	4065	4065	4065	0
254	20240531	164200	114997565	4065	4065	4065	4065	0
255	20240531	164100	114997565	4065	4065	4065	4065	0
256	20240531	164000	114997565	4065	4065	4065	4065	0
257	20240531	163900	114997565	4065	4065	4065	4065	0
258	20240531	163800	114997565	4065	4065	4065	4065	0
259	20240531	163700	114997565	4065	4065	4065	4065	0
260	20240531	163600	114997565	4065	4065	4065	4065	0
261	20240531	163500	114997565	4065	4065	4065	4065	0
262	20240531	163400	114997565	4065	4065	4065	4065	0
263	20240531	163300	114997565	4065	4065	4065	4065	0
264	20240531	163200	114997565	4065	4065	4065	4065	0
265	20240531	163100	114997565	4065	4065	4065	4065	0
266	20240531	163000	114997565	4065	4065	4065	4065	0
267	20240531	162900	114997565	4065	4065	4065	4065	0
268	20240531	162800	114997565	4065	4065	4065	4065	0
269	20240531	162700	114997565	4065	4065	4065	4065	0
270	20240531	162600	114997565	4065	4065	4065	4065	0
271	20240531	162500	114997565	4065	4065	4065	4065	0
272	20240531	162400	114997565	4065	4065	4065	4065	86
273	20240531	162300	114997565	4065	4065	4065	4065	0
274	20240531	162200	114997565	4065	4065	4065	4065	0
275	20240531	162100	114997565	4065	4065	4065	4065	0
276	20240531	162000	114997565	4065	4065	4065	4065	0
277	20240531	161900	114997565	4065	4065	4065	4065	0
278	20240531	161800	114997565	4065	4065	4065	4065	0
279	20240531	161700	114997565	4065	4065	4065	4065	0
280	20240531	161600	114997565	4065	4065	4065	4065	0
281	20240531	161500	114997565	4065	4065	4065	4065	0
282	20240531	161400	114997565	4065	4065	4065	4065	0
283	20240531	161300	114997565	4065	4065	4065	4065	0
284	20240531	161200	114997565	4065	4065	4065	4065	0
285	20240531	161100	114997565	4065	4065	4065	4065	0
286	20240531	161000	114997565	4065	4065	4065	4065	0
287	20240531	160900	114997565	4065	4065	4065	4065	0
288	20240531	160800	114997565	4065	4065	4065	4065	0
289	20240531	160700	114997565	4065	4065	4065	4065	0
290	20240531	160600	114997565	4065	4065	4065	4065	0
291	20240531	160500	114997565	4065	4065	4065	4065	0
292	20240531	160400	114997565	4065	4065	4065	4065	0
293	20240531	160300	114997565	4065	4065	4065	4065	0
294	20240531	160200	114997565	4065	4065	4065	4065	0
295	20240531	160100	114997565	4065	4065	4065	4065	0
296	20240531	160000	114997565	4065	4065	4065	4065	0
297	20240531	155900	114997565	4065	4065	4065	4065	0
298	20240531	155800	114997565	4065	4065	4065	4065	0
299	20240531	155700	114997565	4065	4065	4065	4065	0
300	20240531	155600	114997565	4065	4065	4065	4065	0
301	20240531	155500	114997565	4065	4065	4065	4065	0
302	20240531	155400	114997565	4065	4065	4065	4065	86
303	20240531	155300	114997565	4065	4065	4065	4065	0
304	20240531	155200	114997565	4065	4065	4065	4065	0
305	20240531	155100	114997565	4065	4065	4065	4065	0
306	20240531	155000	114997565	4065	4065	4065	4065	0
307	20240531	154900	114997565	4065	4065	4065	4065	0
308	20240531	154800	114997565	4065	4065	4065	4065	0
309	20240531	154700	114997565	4065	4065	4065	4065	0
310	20240531	154600	114997565	4065	4065	4065	4065	0
311	20240531	154500	114997565	4065	4065	4065	4065	0
312	20240531	154400	114997565	4065	4065	4065	4065	0
313	20240531	154300	114997565	4065	4065	4065	4065	0
314	20240531	154200	114997565	4065	4065	4065	4065	0
315	20240531	154100	114997565	4065	4065	4065	4065	0
316	20240531	154000	114997565	4065	4065	4065	4065	0
317	20240531	153900	114997565	4065	4065	4065	4065	0
318	20240531	153800	114997565	4065	4065	4065	4065	0
319	20240531	153700	114997565	4065	4065	4065	4065	0
320	20240531	153600	114997565	4065	4065	4065	4065	0
321	20240531	153500	114997565	4065	4065	4065	4065	0
322	20240531	153400	114997565	4065	4065	4065	4065	0
323	20240531	153300	114997565	4065	4065	4065	4065	0
324	20240531	153200	114997565	4065	4065	4065	4065	0
325	20240531	153100	114997565	4065	4065	4065	4065	0
326	20240531	153000	114997565	4065	4065	4065	4065	86
327	20240531	152900	114647975	4055	4055	4055	4055	0
328	20240531	152800	114647975	4055	4055	4055	4055	0
329	20240531	152700	114647975	4055	4055	4055	4055	0
330	20240531	152600	114647975	4055	4055	4055	4055	0
331	20240531	152500	114647975	4055	4055	4055	4055	0
332	20240531	152400	114647975	4055	4055	4055	4055	0
333	20240531	152300	114647975	4055	4055	4055	4055	0
334	20240531	152200	114647975	4055	4055	4055	4055	0
335	20240531	152100	114647975	4055	4055	4055	4055	0
336	20240531	152000	114647975	4055	4055	4055	4055	0
337	20240531	151900	114647975	4055	4080	4080	4055	29
338	20240531	151800	114529730	4080	4080	4080	4080	24
339	20240531	151700	114431810	4050	4060	4085	4050	4500
340	20240531	151600	96202875	4085	4055	4085	4055	103
341	20240531	151500	95785120	4060	4060	4060	4060	1
342	20240531	151400	95781060	4055	4055	4055	4055	3
343	20240531	151300	95768895	4060	4060	4060	4060	2
344	20240531	151200	95760775	4055	4055	4055	4055	160
345	20240531	151100	95111975	4060	4060	4060	4060	2
346	20240531	151000	95103855	4060	4060	4060	4060	0
347	20240531	150900	95103855	4060	4055	4060	4055	6
348	20240531	150800	95079515	4060	4070	4070	4060	909
349	20240531	150700	91383820	4070	4070	4070	4070	4
350	20240531	150600	91367540	4075	4075	4075	4075	3
351	20240531	150500	91355315	4070	4070	4070	4070	3
352	20240531	150400	91343105	4075	4075	4075	4075	0
353	20240531	150300	91343105	4075	4075	4075	4075	2
354	20240531	150200	91334955	4070	4070	4070	4070	4
355	20240531	150100	91318675	4075	4075	4075	4075	3
356	20240531	150000	91306450	4070	4070	4070	4070	3
357	20240531	145900	91294240	4075	4075	4075	4075	3
358	20240531	145800	91282015	4075	4075	4075	4075	0
359	20240531	145700	91282015	4075	4075	4075	4075	0
360	20240531	145600	91282015	4075	4075	4075	4075	4
361	20240531	145500	91265715	4075	4075	4075	4075	0
362	20240531	145400	91265715	4075	4075	4075	4075	3
363	20240531	145300	91253490	4085	4085	4085	4085	0
364	20240531	145200	91253490	4085	4085	4085	4085	1
365	20240531	145100	91249405	4075	4070	4075	4070	31
366	20240531	145000	91123100	4075	4075	4075	4075	0
367	20240531	144900	91123100	4075	4075	4075	4075	2
368	20240531	144800	91114950	4070	4075	4075	4070	5
369	20240531	144700	91094590	4070	4075	4075	4070	2
370	20240531	144600	91086445	4070	4070	4075	4065	432
371	20240531	144500	89328210	4070	4070	4070	4070	0
372	20240531	144400	89328210	4070	4075	4075	4070	46
373	20240531	144300	89140765	4080	4080	4080	4080	0
374	20240531	144200	89140765	4080	4080	4080	4080	3
375	20240531	144100	89128525	4075	4075	4075	4075	3
376	20240531	144000	89116300	4080	4080	4080	4080	0
377	20240531	143900	89116300	4080	4075	4080	4075	7
378	20240531	143800	89087760	4080	4080	4080	4080	0
379	20240531	143700	89087760	4080	4075	4080	4075	5
380	20240531	143600	89067375	4075	4075	4075	4075	29
381	20240531	143500	88949200	4070	4070	4070	4070	2
382	20240531	143400	88941060	4070	4070	4070	4070	3
383	20240531	143300	88928850	4070	4070	4070	4070	0
384	20240531	143200	88928850	4070	4065	4070	4065	5
385	20240531	143100	88908520	4070	4070	4070	4070	1
386	20240531	143000	88904450	4075	4070	4075	4070	2
387	20240531	142900	88896305	4065	4065	4065	4065	3
388	20240531	142800	88884110	4070	4070	4070	4070	0
389	20240531	142700	88884110	4070	4070	4070	4070	4
390	20240531	142600	88867830	4075	4075	4075	4075	0
391	20240531	142500	88867830	4075	4065	4075	4065	6
392	20240531	142400	88843420	4070	4070	4070	4070	0
393	20240531	142300	88843420	4070	4070	4070	4070	2
394	20240531	142200	88835280	4070	4070	4070	4070	1
395	20240531	142100	88831210	4080	4080	4080	4080	1
396	20240531	142000	88827130	4080	4075	4080	4075	7
397	20240531	141900	88798590	4075	4075	4075	4075	0
398	20240531	141800	88798590	4075	4065	4075	4065	7
399	20240531	141700	88770105	4075	4070	4075	4070	4
400	20240531	141600	88753815	4075	4075	4075	4075	0
401	20240531	141500	88753815	4075	4070	4075	4070	3
402	20240531	141400	88741600	4070	4070	4070	4070	0
403	20240531	141300	88741600	4070	4070	4075	4070	4
404	20240531	141200	88725315	4065	4065	4065	4065	0
405	20240531	141100	88725315	4065	4070	4075	4065	8
406	20240531	141000	88692770	4070	4070	4070	4070	0
407	20240531	140900	88692770	4070	4070	4070	4070	0
408	20240531	140800	88692770	4070	4070	4075	4070	4
409	20240531	140700	88676485	4065	4065	4065	4065	0
410	20240531	140600	88676485	4065	4070	4070	4065	6
411	20240531	140500	88652080	4070	4070	4070	4070	0
412	20240531	140400	88652080	4070	4070	4070	4070	1
413	20240531	140300	88648010	4075	4070	4075	4070	2
414	20240531	140200	88639865	4070	4070	4070	4070	1
415	20240531	140100	88635795	4070	4070	4075	4070	4
416	20240531	140000	88619510	4075	4075	4075	4075	0
417	20240531	135900	88619510	4075	4065	4075	4065	17
418	20240531	135800	88550395	4070	4070	4070	4070	3
419	20240531	135700	88538185	4065	4065	4065	4065	4
420	20240531	135600	88521925	4065	4070	4070	4065	5
421	20240531	135500	88501590	4065	4065	4065	4065	0
422	20240531	135400	88501590	4065	4070	4070	4065	22
423	20240531	135300	88412145	4065	4065	4065	4065	0
424	20240531	135200	88412145	4065	4065	4065	4065	11
425	20240531	135100	88367430	4070	4070	4070	4070	3
426	20240531	135000	88355220	4070	4070	4070	4070	0
427	20240531	134900	88355220	4070	4070	4075	4070	3
428	20240531	134800	88343005	4080	4070	4080	4070	7
429	20240531	134700	88314485	4065	4065	4065	4065	4
430	20240531	134600	88298225	4070	4065	4070	4065	10
431	20240531	134500	88257560	4065	4065	4065	4065	4
432	20240531	134400	88241300	4070	4070	4070	4070	3
433	20240531	134300	88229090	4065	4065	4065	4065	0
434	20240531	134200	88229090	4065	4065	4080	4065	21
435	20240531	134100	88143710	4060	4060	4060	4060	0
436	20240531	134000	88143710	4060	4060	4060	4060	4
437	20240531	133900	88127470	4065	4065	4065	4065	3
438	20240531	133800	88115275	4060	4060	4060	4060	11
439	20240531	133700	88070615	4065	4065	4065	4065	2
440	20240531	133600	88062485	4065	4065	4065	4065	1
441	20240531	133500	88058420	4065	4065	4065	4065	4
442	20240531	133400	88042160	4060	4060	4060	4060	13
443	20240531	133300	87989380	4060	4060	4060	4060	4
444	20240531	133200	87973140	4065	4060	4065	4060	15
445	20240531	133100	87912225	4060	4060	4060	4060	3
446	20240531	133000	87900045	4065	4060	4065	4060	14
447	20240531	132900	87843195	4060	4060	4060	4060	34
448	20240531	132800	87705155	4060	4060	4060	4060	12
449	20240531	132700	87656435	4065	4065	4065	4065	3
450	20240531	132600	87644240	4060	4060	4060	4060	3
451	20240531	132500	87632060	4065	4065	4065	4065	3
452	20240531	132400	87619865	4060	4060	4060	4060	4
453	20240531	132300	87603625	4065	4065	4065	4065	0
454	20240531	132200	87603625	4065	4065	4065	4065	2
455	20240531	132100	87595495	4080	4080	4080	4080	0
456	20240531	132000	87595495	4080	4060	4080	4060	15
457	20240531	131900	87534575	4055	4055	4055	4055	16
458	20240531	131800	87469695	4060	4060	4060	4060	3
459	20240531	131700	87457515	4055	4060	4060	4055	14
460	20240531	131600	87400715	4060	4060	4060	4060	0
461	20240531	131500	87400715	4060	4060	4060	4060	10
462	20240531	131400	87360115	4060	4060	4060	4060	3
463	20240531	131300	87347935	4065	4065	4065	4065	3
464	20240531	131200	87335740	4065	4065	4065	4065	3
465	20240531	131100	87323545	4080	4080	4080	4080	0
466	20240531	131000	87323545	4080	4080	4080	4080	0
467	20240531	130900	87323545	4080	4080	4080	4080	0
468	20240531	130800	87323545	4080	4080	4080	4080	0
469	20240531	130700	87323545	4080	4065	4080	4065	9
470	20240531	130600	87286945	4060	4060	4060	4060	7
471	20240531	130500	87258525	4055	4055	4055	4055	111
472	20240531	130400	86808420	4060	4060	4060	4060	0
473	20240531	130300	86808420	4060	4055	4060	4055	23
474	20240531	130200	86715120	4055	4055	4055	4055	3
475	20240531	130100	86702955	4060	4055	4060	4055	19
476	20240531	130000	86625895	4055	4060	4060	4055	8
477	20240531	125900	86593435	4060	4060	4060	4060	0
478	20240531	125800	86593435	4060	4055	4060	4055	7
479	20240531	125700	86565035	4055	4055	4055	4055	8
480	20240531	125600	86532595	4060	4060	4060	4060	7
481	20240531	125500	86504175	4055	4055	4055	4055	3
482	20240531	125400	86492010	4055	4060	4060	4055	13
483	20240531	125300	86439265	4060	4060	4060	4055	11
484	20240531	125200	86394625	4055	4055	4055	4055	216
485	20240531	125100	85518745	4060	4055	4060	4055	6
486	20240531	125000	85494400	4055	4060	4060	4055	13
487	20240531	124900	85441660	4060	4060	4060	4060	2
488	20240531	124800	85433540	4055	4060	4060	4055	13
489	20240531	124700	85380815	4060	4060	4060	4060	2
490	20240531	124600	85372695	4060	4060	4060	4055	31
491	20240531	124500	85246935	4060	4060	4060	4060	2
492	20240531	124400	85238815	4055	4055	4060	4055	15
493	20240531	124300	85177965	4060	4060	4060	4060	7
494	20240531	124200	85149545	4060	4055	4060	4055	10
495	20240531	124100	85108985	4060	4060	4060	4055	10
496	20240531	124000	85068405	4055	4060	4060	4055	10
497	20240531	123900	85027845	4060	4060	4060	4055	12
498	20240531	123800	84979140	4060	4060	4060	4060	2
499	20240531	123700	84971020	4060	4055	4060	4055	9
500	20240531	123600	84934500	4060	4060	4060	4060	9
501	20240531	123500	84897960	4060	4060	4060	4060	2
502	20240531	123400	84889840	4055	4060	4060	4055	8
503	20240531	123300	84857380	4060	4060	4060	4060	6
504	20240531	123200	84833020	4055	4055	4060	4055	13
505	20240531	123100	84780290	4055	4055	4055	4055	0
506	20240531	123000	84780290	4055	4055	4055	4055	20
507	20240531	122900	84699190	4060	4060	4060	4060	7
508	20240531	122800	84670770	4055	4055	4055	4055	7
509	20240531	122700	84642385	4055	4060	4060	4055	6
510	20240531	122600	84618040	4060	4055	4060	4055	20
511	20240531	122500	84536920	4055	4060	4060	4055	7
512	20240531	122400	84508520	4055	4055	4055	4055	0
513	20240531	122300	84508520	4055	4060	4060	4055	13
514	20240531	122200	84455780	4055	4060	4060	4055	8
515	20240531	122100	84423320	4055	4055	4055	4055	14
516	20240531	122000	84366550	4055	4060	4060	4055	6
517	20240531	121900	84342205	4060	4060	4060	4060	4
518	20240531	121800	84325965	4055	4055	4055	4055	4
519	20240531	121700	84309745	4060	4060	4060	4060	3
520	20240531	121600	84297565	4060	4060	4060	4060	6
521	20240531	121500	84273205	4055	4060	4060	4055	6
522	20240531	121400	84248865	4060	4060	4060	4060	1
523	20240531	121300	84244805	4055	4060	4060	4055	18
524	20240531	121200	84171780	4055	4055	4055	4055	0
525	20240531	121100	84171780	4055	4055	4055	4055	11
526	20240531	121000	84127175	4060	4060	4060	4060	3
527	20240531	120900	84114995	4060	4055	4060	4055	21
528	20240531	120800	84029815	4055	4060	4060	4055	5
529	20240531	120700	84009530	4055	4055	4055	4055	16
530	20240531	120600	83944650	4055	4060	4060	4055	8
531	20240531	120500	83912190	4060	4055	4060	4055	17
532	20240531	120400	83843240	4055	4055	4055	4055	8
533	20240531	120300	83810800	4060	4060	4060	4055	16
534	20240531	120200	83745880	4060	4060	4060	4060	1
535	20240531	120100	83741820	4055	4060	4060	4055	5
536	20240531	120000	83721535	4060	4060	4060	4060	0
537	20240531	115900	83721535	4060	4055	4060	4055	8
538	20240531	115800	83689075	4060	4060	4060	4060	3
539	20240531	115700	83676895	4055	4055	4055	4055	3
540	20240531	115600	83664730	4060	4060	4060	4060	214
541	20240531	115500	82795890	4055	4050	4055	4050	549
542	20240531	115400	80569730	4055	4055	4055	4050	49
543	20240531	115300	80371055	4055	4055	4055	4055	3
544	20240531	115200	80358890	4055	4050	4055	4050	2110
545	20240531	115100	71810880	4050	4055	4060	4050	620
546	20240531	115000	69299110	4055	4055	4055	4055	19
547	20240531	114900	69222065	4060	4060	4060	4060	5
548	20240531	114800	69201765	4060	4075	4075	4060	1070
549	20240531	114700	64856930	4075	4075	4075	4075	4
550	20240531	114600	64840630	4075	4080	4080	4075	11
551	20240531	114500	64795790	4075	4075	4075	4075	3
552	20240531	114400	64783565	4075	4080	4080	4075	9
553	20240531	114300	64746880	4075	4075	4075	4075	4
554	20240531	114200	64730580	4075	4075	4075	4075	8
555	20240531	114100	64697980	4075	4075	4075	4075	1
556	20240531	114000	64693905	4075	4075	4075	4075	3
557	20240531	113900	64681680	4080	4080	4080	4080	0
558	20240531	113800	64681680	4080	4075	4080	4075	5
559	20240531	113700	64661300	4075	4075	4075	4075	2
560	20240531	113600	64653150	4080	4070	4080	4065	22
561	20240531	113500	64563580	4065	4070	4075	4065	13
562	20240531	113400	64510675	4070	4070	4075	4065	23
563	20240531	113300	64417085	4070	4070	4070	4065	9
564	20240531	113200	64380470	4070	4065	4075	4065	16
565	20240531	113100	64315375	4065	4065	4075	4060	14
566	20240531	113000	64258450	4065	4075	4075	4060	1005
567	20240531	112900	60177545	4075	4075	4075	4075	5
568	20240531	112800	60157170	4075	4080	4080	4075	5
569	20240531	112700	60136775	4075	4075	4075	4075	1
570	20240531	112600	60132700	4075	4070	4080	4070	16
571	20240531	112500	60067540	4070	4075	4080	4070	5
572	20240531	112400	60047155	4075	4075	4075	4075	5
573	20240531	112300	60026780	4080	4080	4080	4080	4
574	20240531	112200	60010460	4075	4075	4075	4075	5
575	20240531	112100	59990085	4070	4070	4070	4070	10
576	20240531	112000	59949385	4075	4075	4075	4075	7
577	20240531	111900	59920860	4070	4075	4075	4070	16
578	20240531	111800	59855720	4075	4075	4075	4075	0
579	20240531	111700	59855720	4075	4065	4075	4065	9
580	20240531	111600	59819090	4065	4075	4075	4065	268
581	20240531	111500	58729625	4075	4075	4075	4075	2
582	20240531	111400	58721475	4070	4075	4075	4070	7
583	20240531	111300	58692965	4075	4075	4075	4075	8
584	20240531	111200	58660365	4075	4070	4075	4070	7
585	20240531	111100	58631860	4075	4075	4075	4075	4
586	20240531	111000	58615560	4075	4070	4075	4070	10
587	20240531	110900	58574825	4075	4075	4075	4075	0
588	20240531	110800	58574825	4075	4075	4075	4075	6
589	20240531	110700	58550375	4070	4075	4075	4070	8
590	20240531	110600	58517795	4075	4075	4075	4075	0
591	20240531	110500	58517795	4075	4070	4075	4070	26
592	20240531	110400	58411940	4075	4075	4075	4075	4
593	20240531	110300	58395640	4075	4070	4075	4070	6
594	20240531	110200	58371205	4075	4075	4075	4075	4
595	20240531	110100	58354905	4075	4075	4075	4075	4
596	20240531	110000	58338605	4075	4070	4075	4070	6
597	20240531	105900	58314175	4075	4075	4075	4075	6
598	20240531	105800	58289725	4080	4070	4080	4070	8
599	20240531	105700	58257120	4080	4080	4080	4080	0
600	20240531	105600	58257120	4080	4075	4080	4075	4
601	20240531	105500	58240805	4075	4075	4075	4070	11
602	20240531	105400	58196000	4075	4075	4075	4075	0
603	20240531	105300	58196000	4075	4075	4075	4075	6
604	20240531	105200	58171550	4080	4075	4080	4075	4
605	20240531	105100	58155240	4070	4075	4075	4070	10
606	20240531	105000	58114505	4075	4075	4075	4075	6
607	20240531	104900	58090055	4075	4075	4075	4075	4
608	20240531	104800	58073755	4070	4075	4075	4070	10
609	20240531	104700	58033025	4075	4075	4075	4075	1
610	20240531	104600	58028950	4070	4075	4080	4070	11
611	20240531	104500	57984125	4080	4075	4080	4075	4
612	20240531	104400	57967810	4070	4070	4070	4070	18
613	20240531	104300	57894550	4075	4075	4080	4075	7
614	20240531	104200	57866010	4075	4075	4080	4075	21
615	20240531	104100	57780425	4075	4080	4080	4075	6
616	20240531	104000	57755965	4080	4080	4080	4080	5
617	20240531	103900	57735565	4075	4080	4085	4075	10
618	20240531	103800	57694760	4085	4085	4085	4085	0
619	20240531	103700	57694760	4085	4080	4085	4080	6
620	20240531	103600	57670270	4080	4080	4085	4080	5
621	20240531	103500	57649865	4085	4085	4085	4085	0
622	20240531	103400	57649865	4085	4080	4085	4075	13
623	20240531	103300	57596830	4085	4080	4085	4080	4
624	20240531	103200	57580495	4080	4080	4080	4080	3
625	20240531	103100	57568255	4085	4080	4085	4080	4
626	20240531	103000	57551920	4085	4080	4085	4080	6
627	20240531	102900	57527430	4080	4080	4080	4080	1
628	20240531	102800	57523350	4085	4080	4085	4080	4
629	20240531	102700	57507025	4085	4075	4085	4075	5
630	20240531	102600	57486610	4075	4075	4075	4075	7
631	20240531	102500	57458085	4075	4075	4085	4070	13
632	20240531	102400	57405100	4075	4070	4080	4070	10
633	20240531	102300	57364365	4070	4080	4080	4070	39
634	20240531	102200	57205285	4085	4085	4085	4085	88
635	20240531	102100	56845805	4080	4080	4080	4080	0
636	20240531	102000	56845805	4080	4080	4080	4080	4
637	20240531	101900	56829485	4085	4085	4085	4085	102
638	20240531	101800	56412815	4090	4090	4090	4090	133
639	20240531	101700	55868845	4095	4095	4095	4095	3
640	20240531	101600	55856560	4090	4090	4090	4090	3
641	20240531	101500	55844290	4095	4095	4095	4095	3
642	20240531	101400	55832005	4090	4090	4090	4090	0
643	20240531	101300	55832005	4090	4090	4090	4090	4
644	20240531	101200	55815645	4095	4095	4095	4095	3
645	20240531	101100	55803360	4095	4090	4095	4090	80
646	20240531	101000	55475775	4095	4095	4095	4095	3
647	20240531	100900	55463490	4090	4090	4090	4090	0
648	20240531	100800	55463490	4090	4090	4090	4090	4
649	20240531	100700	55447130	4095	4095	4095	4095	2
650	20240531	100600	55438940	4100	4095	4100	4095	13
651	20240531	100500	55385660	4100	4095	4100	4095	95
652	20240531	100400	54996620	4095	4095	4095	4095	7
653	20240531	100300	54967955	4090	4090	4090	4090	1
654	20240531	100200	54963865	4090	4090	4090	4090	9
655	20240531	100100	54927055	4090	4090	4090	4090	1
656	20240531	100000	54922965	4090	4090	4090	4090	3
657	20240531	095900	54910695	4090	4090	4100	4090	159
658	20240531	095800	54258950	4090	4090	4090	4090	3
659	20240531	095700	54246680	4090	4090	4090	4090	118
660	20240531	095600	53764060	4095	4095	4095	4095	0
661	20240531	095500	53764060	4095	4085	4095	4085	390
662	20240531	095400	52167065	4090	4090	4090	4090	1
663	20240531	095300	52162975	4095	4090	4095	4090	2
664	20240531	095200	52154790	4085	4095	4095	4085	7
665	20240531	095100	52126160	4090	4090	4090	4085	6
666	20240531	095000	52101635	4090	4090	4090	4085	11
667	20240531	094900	52056665	4090	4090	4090	4090	4
668	20240531	094800	52040305	4085	4085	4085	4085	5
669	20240531	094700	52019880	4085	4090	4090	4085	3
670	20240531	094600	52007615	4090	4090	4090	4090	2
671	20240531	094500	51999435	4090	4090	4090	4085	10
672	20240531	094400	51958555	4085	4085	4085	4085	0
673	20240531	094300	51958555	4085	4085	4085	4085	5
674	20240531	094200	51938130	4085	4085	4085	4085	0
675	20240531	094100	51938130	4085	4085	4085	4085	2
676	20240531	094000	51929960	4080	4080	4080	4080	3
677	20240531	093900	51917720	4075	4075	4075	4075	0
678	20240531	093800	51917720	4075	4080	4080	4060	511
679	20240531	093700	49842600	4080	4075	4080	4075	6
680	20240531	093600	49818140	4075	4080	4080	4065	1132
681	20240531	093500	45204145	4050	4080	4080	4050	6941
682	20240531	093400	17070825	4090	4095	4105	4090	1060
683	20240531	093300	12735390	4095	4110	4110	4095	8
684	20240531	093200	12702575	4110	4110	4110	4110	0
685	20240531	093100	12702575	4110	4105	4110	4105	7
686	20240531	093000	12673825	4105	4105	4105	4105	0
687	20240531	092900	12673825	4105	4100	4105	4100	265
688	20240531	092800	11587320	4115	4105	4115	4105	42
689	20240531	092700	11414875	4110	4105	4110	4105	4
690	20240531	092600	11398445	4105	4105	4110	4105	7
691	20240531	092500	11369700	4115	4085	4115	4085	1063
692	20240531	092400	7015465	4090	4090	4090	4080	14
693	20240531	092300	6958270	4080	4080	4090	4080	15
694	20240531	092200	6897000	4090	4075	4090	4075	15
695	20240531	092100	6835770	4080	4080	4080	4065	5
696	20240531	092000	6815400	4085	4080	4085	4070	4
697	20240531	091900	6799085	4080	4085	4085	4080	3
698	20240531	091800	6786840	4085	4085	4085	4085	0
699	20240531	091700	6786840	4085	4085	4085	4085	3
700	20240531	091600	6774585	4050	4050	4050	4050	0
701	20240531	091500	6774585	4050	4050	4050	4050	0
702	20240531	091400	6774585	4050	4050	4050	4050	4
703	20240531	091300	6758385	4085	4090	4090	4085	243
704	20240531	091200	5764785	4090	4090	4090	4090	10
705	20240531	091100	5723885	4090	4095	4095	4090	98
706	20240531	091000	5323050	4115	4115	4115	4115	0
707	20240531	090900	5323050	4115	4115	4115	4115	1
708	20240531	090800	5318935	4115	4115	4115	4115	0
709	20240531	090700	5318935	4115	4115	4115	4115	0
710	20240531	090600	5318935	4115	4115	4115	4115	0
711	20240531	090500	5318935	4115	4115	4115	4115	0
712	20240531	090400	5318935	4115	4115	4115	4115	400
713	20240531	090300	3672935	4110	4110	4110	4110	0
714	20240531	090200	3672935	4110	4115	4115	4110	773
715	20240531	090100	492090	4110	4110	4110	4110	0
716	20240531	090000	492090	4110	4100	4110	4100	120