KissMeData/004540/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	184300	509599995	2430	2430	2430	2430	11986
3	20240531	184200	509599995	2430	2430	2430	2430	0
4	20240531	184100	509599995	2430	2430	2430	2430	0
5	20240531	184000	509599995	2430	2430	2430	2430	0
6	20240531	183900	509599995	2430	2430	2430	2430	0
7	20240531	183800	509599995	2430	2430	2430	2430	0
8	20240531	183700	509599995	2430	2430	2430	2430	0
9	20240531	183600	509599995	2430	2430	2430	2430	0
10	20240531	183500	509599995	2430	2430	2430	2430	0
11	20240531	183400	509599995	2430	2430	2430	2430	0
12	20240531	183300	509599995	2430	2430	2430	2430	0
13	20240531	183200	509599995	2430	2430	2430	2430	0
14	20240531	183100	509599995	2430	2430	2430	2430	0
15	20240531	183000	509599995	2430	2430	2430	2430	0
16	20240531	182900	509599995	2430	2430	2430	2430	0
17	20240531	182800	509599995	2430	2430	2430	2430	0
18	20240531	182700	509599995	2430	2430	2430	2430	0
19	20240531	182600	509599995	2430	2430	2430	2430	0
20	20240531	182500	509599995	2430	2430	2430	2430	0
21	20240531	182400	509599995	2430	2430	2430	2430	0
22	20240531	182300	509599995	2430	2430	2430	2430	0
23	20240531	182200	509599995	2430	2430	2430	2430	0
24	20240531	182100	509599995	2430	2430	2430	2430	0
25	20240531	182000	509599995	2430	2430	2430	2430	0
26	20240531	181900	509599995	2430	2430	2430	2430	0
27	20240531	181800	509599995	2430	2430	2430	2430	0
28	20240531	181700	509599995	2430	2430	2430	2430	0
29	20240531	181600	509599995	2430	2430	2430	2430	0
30	20240531	181500	509599995	2430	2430	2430	2430	0
31	20240531	181400	509599995	2430	2430	2430	2430	0
32	20240531	181300	509599995	2430	2430	2430	2430	11986
33	20240531	181200	509599995	2430	2430	2430	2430	0
34	20240531	181100	509599995	2430	2430	2430	2430	0
35	20240531	181000	509599995	2430	2430	2430	2430	0
36	20240531	180900	509599995	2430	2430	2430	2430	0
37	20240531	180800	509599995	2430	2430	2430	2430	0
38	20240531	180700	509599995	2430	2430	2430	2430	0
39	20240531	180600	509599995	2430	2430	2430	2430	0
40	20240531	180500	509599995	2430	2430	2430	2430	0
41	20240531	180400	509599995	2430	2430	2430	2430	0
42	20240531	180300	509599995	2430	2430	2430	2430	0
43	20240531	180200	509599995	2430	2430	2430	2430	0
44	20240531	180100	509599995	2430	2430	2430	2430	0
45	20240531	180000	509599995	2430	2430	2430	2430	0
46	20240531	175900	509599995	2430	2430	2430	2430	0
47	20240531	175800	509599995	2430	2430	2430	2430	0
48	20240531	175700	509599995	2430	2430	2430	2430	0
49	20240531	175600	509599995	2430	2430	2430	2430	0
50	20240531	175500	509599995	2430	2430	2430	2430	0
51	20240531	175400	509599995	2430	2430	2430	2430	0
52	20240531	175300	509599995	2430	2430	2430	2430	0
53	20240531	175200	509599995	2430	2430	2430	2430	0
54	20240531	175100	509599995	2430	2430	2430	2430	0
55	20240531	175000	509599995	2430	2430	2430	2430	0
56	20240531	174900	509599995	2430	2430	2430	2430	0
57	20240531	174800	509599995	2430	2430	2430	2430	0
58	20240531	174700	509599995	2430	2430	2430	2430	0
59	20240531	174600	509599995	2430	2430	2430	2430	0
60	20240531	174500	509599995	2430	2430	2430	2430	0
61	20240531	174400	509599995	2430	2430	2430	2430	0
62	20240531	174300	509599995	2430	2430	2430	2430	11986
63	20240531	174200	509599995	2430	2430	2430	2430	0
64	20240531	174100	509599995	2430	2430	2430	2430	0
65	20240531	174000	509599995	2430	2430	2430	2430	0
66	20240531	173900	509599995	2430	2430	2430	2430	0
67	20240531	173800	509599995	2430	2430	2430	2430	0
68	20240531	173700	509599995	2430	2430	2430	2430	0
69	20240531	173600	509599995	2430	2430	2430	2430	0
70	20240531	173500	509599995	2430	2430	2430	2430	0
71	20240531	173400	509599995	2430	2430	2430	2430	0
72	20240531	173300	509599995	2430	2430	2430	2430	0
73	20240531	173200	509599995	2430	2430	2430	2430	0
74	20240531	173100	509599995	2430	2430	2430	2430	0
75	20240531	173000	509599995	2430	2430	2430	2430	0
76	20240531	172900	509599995	2430	2430	2430	2430	0
77	20240531	172800	509599995	2430	2430	2430	2430	0
78	20240531	172700	509599995	2430	2430	2430	2430	0
79	20240531	172600	509599995	2430	2430	2430	2430	0
80	20240531	172500	509599995	2430	2430	2430	2430	0
81	20240531	172400	509599995	2430	2430	2430	2430	0
82	20240531	172300	509599995	2430	2430	2430	2430	0
83	20240531	172200	509599995	2430	2430	2430	2430	0
84	20240531	172100	509599995	2430	2430	2430	2430	0
85	20240531	172000	509599995	2430	2430	2430	2430	0
86	20240531	171900	509599995	2430	2430	2430	2430	0
87	20240531	171800	509599995	2430	2430	2430	2430	0
88	20240531	171700	509599995	2430	2430	2430	2430	0
89	20240531	171600	509599995	2430	2430	2430	2430	0
90	20240531	171500	509599995	2430	2430	2430	2430	0
91	20240531	171400	509599995	2430	2430	2430	2430	0
92	20240531	171300	509599995	2430	2430	2430	2430	11986
93	20240531	171200	509599995	2430	2430	2430	2430	0
94	20240531	171100	509599995	2430	2430	2430	2430	0
95	20240531	171000	509599995	2430	2430	2430	2430	0
96	20240531	170900	509599995	2430	2430	2430	2430	0
97	20240531	170800	509599995	2430	2430	2430	2430	0
98	20240531	170700	509599995	2430	2430	2430	2430	0
99	20240531	170600	509599995	2430	2430	2430	2430	0
100	20240531	170500	509599995	2430	2430	2430	2430	0
101	20240531	170400	509599995	2430	2430	2430	2430	0
102	20240531	170300	509599995	2430	2430	2430	2430	0
103	20240531	170200	509599995	2430	2430	2430	2430	0
104	20240531	170100	509599995	2430	2430	2430	2430	0
105	20240531	170000	509599995	2430	2430	2430	2430	0
106	20240531	165900	509599995	2430	2430	2430	2430	0
107	20240531	165800	509599995	2430	2430	2430	2430	0
108	20240531	165700	509599995	2430	2430	2430	2430	0
109	20240531	165600	509599995	2430	2430	2430	2430	0
110	20240531	165500	509599995	2430	2430	2430	2430	0
111	20240531	165400	509599995	2430	2430	2430	2430	0
112	20240531	165300	509599995	2430	2430	2430	2430	0
113	20240531	165200	509599995	2430	2430	2430	2430	0
114	20240531	165100	509599995	2430	2430	2430	2430	0
115	20240531	165000	509599995	2430	2430	2430	2430	0
116	20240531	164900	509599995	2430	2430	2430	2430	0
117	20240531	164800	509599995	2430	2430	2430	2430	0
118	20240531	164700	509599995	2430	2430	2430	2430	0
119	20240531	164600	509599995	2430	2430	2430	2430	0
120	20240531	164500	509599995	2430	2430	2430	2430	0
121	20240531	164400	509599995	2430	2430	2430	2430	0
122	20240531	164300	509599995	2430	2430	2430	2430	11986
123	20240531	164200	509599995	2430	2430	2430	2430	0
124	20240531	164100	509599995	2430	2430	2430	2430	0
125	20240531	164000	509599995	2430	2430	2430	2430	0
126	20240531	163900	509599995	2430	2430	2430	2430	0
127	20240531	163800	509599995	2430	2430	2430	2430	0
128	20240531	163700	509599995	2430	2430	2430	2430	0
129	20240531	163600	509599995	2430	2430	2430	2430	0
130	20240531	163500	509599995	2430	2430	2430	2430	0
131	20240531	163400	509599995	2430	2430	2430	2430	0
132	20240531	163300	509599995	2430	2430	2430	2430	0
133	20240531	163200	509599995	2430	2430	2430	2430	0
134	20240531	163100	509599995	2430	2430	2430	2430	0
135	20240531	163000	509599995	2430	2430	2430	2430	0
136	20240531	162900	509599995	2430	2430	2430	2430	0
137	20240531	162800	509599995	2430	2430	2430	2430	0
138	20240531	162700	509599995	2430	2430	2430	2430	0
139	20240531	162600	509599995	2430	2430	2430	2430	0
140	20240531	162500	509599995	2430	2430	2430	2430	0
141	20240531	162400	509599995	2430	2430	2430	2430	0
142	20240531	162300	509599995	2430	2430	2430	2430	0
143	20240531	162200	509599995	2430	2430	2430	2430	0
144	20240531	162100	509599995	2430	2430	2430	2430	0
145	20240531	162000	509599995	2430	2430	2430	2430	0
146	20240531	161900	509599995	2430	2430	2430	2430	0
147	20240531	161800	509599995	2430	2430	2430	2430	0
148	20240531	161700	509599995	2430	2430	2430	2430	0
149	20240531	161600	509599995	2430	2430	2430	2430	0
150	20240531	161500	509599995	2430	2430	2430	2430	0
151	20240531	161400	509599995	2430	2430	2430	2430	0
152	20240531	161300	509599995	2430	2430	2430	2430	11986
153	20240531	161200	509599995	2430	2430	2430	2430	0
154	20240531	161100	509599995	2430	2430	2430	2430	0
155	20240531	161000	509599995	2430	2430	2430	2430	0
156	20240531	160900	509599995	2430	2430	2430	2430	0
157	20240531	160800	509599995	2430	2430	2430	2430	0
158	20240531	160700	509599995	2430	2430	2430	2430	0
159	20240531	160600	509599995	2430	2430	2430	2430	0
160	20240531	160500	509599995	2430	2430	2430	2430	0
161	20240531	160400	509599995	2430	2430	2430	2430	0
162	20240531	160300	509599995	2430	2430	2430	2430	0
163	20240531	160200	509599995	2430	2430	2430	2430	0
164	20240531	160100	509599995	2430	2430	2430	2430	0
165	20240531	160000	509599995	2430	2430	2430	2430	0
166	20240531	155900	509599995	2430	2430	2430	2430	0
167	20240531	155800	509599995	2430	2430	2430	2430	0
168	20240531	155700	509599995	2430	2430	2430	2430	0
169	20240531	155600	509599995	2430	2430	2430	2430	0
170	20240531	155500	509599995	2430	2430	2430	2430	0
171	20240531	155400	509599995	2430	2430	2430	2430	0
172	20240531	155300	509599995	2430	2430	2430	2430	0
173	20240531	155200	509599995	2430	2430	2430	2430	0
174	20240531	155100	509599995	2430	2430	2430	2430	0
175	20240531	155000	509599995	2430	2430	2430	2430	0
176	20240531	154900	509599995	2430	2430	2430	2430	0
177	20240531	154800	509599995	2430	2430	2430	2430	0
178	20240531	154700	509599995	2430	2430	2430	2430	0
179	20240531	154600	509599995	2430	2430	2430	2430	0
180	20240531	154500	509599995	2430	2430	2430	2430	0
181	20240531	154400	509599995	2430	2430	2430	2430	0
182	20240531	154300	509599995	2430	2430	2430	2430	11986
183	20240531	154200	509599995	2430	2430	2430	2430	0
184	20240531	154100	509599995	2430	2430	2430	2430	0
185	20240531	154000	509599995	2430	2430	2430	2430	0
186	20240531	153900	509599995	2430	2430	2430	2430	0
187	20240531	153800	509599995	2430	2430	2430	2430	0
188	20240531	153700	509599995	2430	2430	2430	2430	0
189	20240531	153600	509599995	2430	2430	2430	2430	0
190	20240531	153500	509599995	2430	2430	2430	2430	0
191	20240531	153400	509599995	2430	2430	2430	2430	0
192	20240531	153300	509599995	2430	2430	2430	2430	0
193	20240531	153200	509599995	2430	2430	2430	2430	0
194	20240531	153100	509599995	2430	2430	2430	2430	0
195	20240531	153000	509599995	2430	2430	2430	2430	11986
196	20240531	152900	480474015	2430	2430	2430	2430	0
197	20240531	152800	480474015	2430	2430	2430	2430	0
198	20240531	152700	480474015	2430	2430	2430	2430	0
199	20240531	152600	480474015	2430	2430	2430	2430	0
200	20240531	152500	480474015	2430	2430	2430	2430	0
201	20240531	152400	480474015	2430	2430	2430	2430	0
202	20240531	152300	480474015	2430	2430	2430	2430	0
203	20240531	152200	480474015	2430	2430	2430	2430	0
204	20240531	152100	480474015	2430	2430	2430	2430	0
205	20240531	152000	480474015	2430	2430	2430	2430	0
206	20240531	151900	480474015	2430	2440	2440	2430	98
207	20240531	151800	480235865	2430	2435	2440	2430	2854
208	20240531	151700	473299870	2440	2440	2440	2440	820
209	20240531	151600	471299070	2440	2435	2440	2435	85
210	20240531	151500	471092070	2435	2435	2435	2435	240
211	20240531	151400	470507670	2440	2435	2440	2435	460
212	20240531	151300	469386520	2440	2440	2440	2440	617
213	20240531	151200	467881040	2440	2440	2440	2440	0
214	20240531	151100	467881040	2440	2435	2440	2435	841
215	20240531	151000	465831305	2435	2440	2440	2435	1139
216	20240531	150900	463056795	2440	2435	2440	2435	981
217	20240531	150800	460665870	2440	2435	2440	2435	1704
218	20240531	150700	456516625	2440	2440	2440	2430	1001
219	20240531	150600	454082060	2440	2435	2440	2435	855
220	20240531	150500	451999235	2440	2440	2440	2435	20
221	20240531	150400	451950460	2440	2435	2440	2435	355
222	20240531	150300	451086030	2435	2440	2440	2435	600
223	20240531	150200	449622530	2435	2435	2435	2435	0
224	20240531	150100	449622530	2435	2435	2435	2435	188
225	20240531	150000	449164750	2435	2435	2435	2435	101
226	20240531	145900	448918815	2435	2435	2435	2435	0
227	20240531	145800	448918815	2435	2435	2435	2435	1134
228	20240531	145700	446157525	2440	2435	2440	2435	22
229	20240531	145600	446103850	2440	2440	2440	2440	9
230	20240531	145500	446081890	2440	2445	2445	2440	224
231	20240531	145400	445535325	2440	2440	2445	2440	1654
232	20240531	145300	441499560	2440	2440	2440	2440	200
233	20240531	145200	441011560	2440	2440	2440	2440	0
234	20240531	145100	441011560	2440	2440	2440	2440	273
235	20240531	145000	440345440	2445	2440	2445	2440	101
236	20240531	144900	440098995	2440	2440	2440	2440	217
237	20240531	144800	439569515	2440	2440	2445	2440	968
238	20240531	144700	437207590	2440	2440	2440	2440	2000
239	20240531	144600	432327590	2440	2440	2440	2435	12
240	20240531	144500	432298315	2440	2440	2440	2440	557
241	20240531	144400	430939235	2440	2440	2440	2440	0
242	20240531	144300	430939235	2440	2440	2440	2440	0
243	20240531	144200	430939235	2440	2440	2440	2440	1
244	20240531	144100	430936795	2440	2440	2440	2440	124
245	20240531	144000	430634235	2440	2440	2440	2440	0
246	20240531	143900	430634235	2440	2440	2440	2435	1216
247	20240531	143800	427673265	2440	2435	2440	2435	587
248	20240531	143700	426243460	2440	2440	2440	2435	541
249	20240531	143600	424923570	2440	2445	2445	2440	551
250	20240531	143500	423578875	2450	2450	2450	2450	0
251	20240531	143400	423578875	2450	2445	2450	2445	104
252	20240531	143300	423324135	2450	2450	2450	2450	1
253	20240531	143200	423321685	2435	2440	2450	2435	7325
254	20240531	143100	405421705	2435	2435	2435	2435	1336
255	20240531	143000	402168545	2435	2430	2435	2430	550
256	20240531	142900	400830815	2430	2435	2435	2430	310
257	20240531	142800	400077465	2435	2435	2435	2435	128
258	20240531	142700	399765785	2430	2430	2430	2430	322
259	20240531	142600	398983325	2435	2435	2435	2435	1246
260	20240531	142500	395949315	2435	2435	2435	2435	130
261	20240531	142400	395632765	2435	2445	2445	2435	2325
262	20240531	142300	389969920	2445	2445	2445	2445	0
263	20240531	142200	389969920	2445	2445	2445	2440	842
264	20240531	142100	387913190	2445	2445	2445	2445	1700
265	20240531	142000	383756690	2440	2440	2440	2440	1720
266	20240531	141900	379559890	2440	2435	2440	2435	2200
267	20240531	141800	374192890	2435	2435	2440	2435	606
268	20240531	141700	372717275	2425	2425	2425	2425	0
269	20240531	141600	372717275	2425	2425	2425	2425	153
270	20240531	141500	372346250	2435	2435	2435	2435	0
271	20240531	141400	372346250	2435	2435	2435	2435	1
272	20240531	141300	372343815	2435	2435	2435	2435	2
273	20240531	141200	372338945	2435	2435	2435	2435	0
274	20240531	141100	372338945	2435	2435	2440	2435	500
275	20240531	141000	371119450	2440	2425	2440	2425	1043
276	20240531	140900	368590135	2425	2425	2425	2425	50
277	20240531	140800	368468885	2430	2425	2430	2425	778
278	20240531	140700	366582155	2440	2440	2440	2440	34
279	20240531	140600	366499195	2440	2440	2440	2440	9
280	20240531	140500	366477235	2430	2430	2430	2430	0
281	20240531	140400	366477235	2430	2430	2430	2430	0
282	20240531	140300	366477235	2430	2430	2430	2430	0
283	20240531	140200	366477235	2430	2430	2430	2425	175
284	20240531	140100	366052770	2430	2430	2430	2430	9
285	20240531	140000	366030900	2430	2430	2430	2430	71
286	20240531	135900	365858370	2430	2430	2430	2430	1
287	20240531	135800	365855940	2430	2435	2435	2430	295
288	20240531	135700	365137670	2440	2435	2440	2435	369
289	20240531	135600	364239150	2435	2435	2440	2435	410
290	20240531	135500	363239775	2435	2440	2440	2435	412
291	20240531	135400	362234525	2440	2435	2440	2435	74
292	20240531	135300	362054135	2440	2435	2440	2430	1174
293	20240531	135200	359194130	2435	2430	2435	2425	5789
294	20240531	135100	345126850	2425	2430	2430	2425	283
295	20240531	135000	344440560	2425	2425	2425	2425	0
296	20240531	134900	344440560	2425	2425	2425	2425	1750
297	20240531	134800	340196810	2425	2425	2425	2420	107
298	20240531	134700	339937635	2425	2425	2425	2425	164
299	20240531	134600	339539935	2425	2425	2425	2425	0
300	20240531	134500	339539935	2425	2425	2425	2425	10
301	20240531	134400	339515685	2425	2425	2425	2425	3
302	20240531	134300	339508410	2425	2425	2425	2425	0
303	20240531	134200	339508410	2425	2425	2425	2425	1805
304	20240531	134100	335131285	2425	2425	2425	2425	1
305	20240531	134000	335128860	2425	2425	2425	2425	0
306	20240531	133900	335128860	2425	2425	2425	2425	0
307	20240531	133800	335128860	2425	2425	2425	2425	0
308	20240531	133700	335128860	2425	2425	2425	2425	0
309	20240531	133600	335128860	2425	2425	2425	2425	285
310	20240531	133500	334437735	2425	2425	2425	2425	0
311	20240531	133400	334437735	2425	2425	2425	2425	805
312	20240531	133300	332485610	2425	2425	2425	2425	180
313	20240531	133200	332049110	2425	2425	2425	2425	112
314	20240531	133100	331777510	2425	2425	2425	2425	2495
315	20240531	133000	325727135	2420	2420	2420	2420	1515
316	20240531	132900	322060835	2420	2420	2420	2420	10
317	20240531	132800	322036635	2420	2420	2420	2420	1
318	20240531	132700	322034215	2420	2420	2420	2420	1
319	20240531	132600	322031795	2415	2415	2415	2415	0
320	20240531	132500	322031795	2415	2415	2415	2415	22
321	20240531	132400	321978665	2415	2415	2415	2415	0
322	20240531	132300	321978665	2415	2415	2415	2415	200
323	20240531	132200	321495665	2410	2410	2410	2410	116
324	20240531	132100	321216105	2410	2410	2410	2410	263
325	20240531	132000	320582275	2410	2410	2410	2410	13
326	20240531	131900	320550945	2410	2410	2410	2410	0
327	20240531	131800	320550945	2410	2410	2410	2410	1
328	20240531	131700	320548535	2415	2415	2415	2415	30
329	20240531	131600	320476085	2415	2415	2415	2415	1
330	20240531	131500	320473670	2415	2415	2415	2415	340
331	20240531	131400	319652570	2415	2415	2415	2415	100
332	20240531	131300	319411070	2420	2420	2420	2420	1
333	20240531	131200	319408650	2420	2420	2420	2420	21
334	20240531	131100	319357830	2410	2410	2410	2410	0
335	20240531	131000	319357830	2410	2410	2415	2410	2233
336	20240531	130900	313969870	2405	2405	2405	2405	0
337	20240531	130800	313969870	2405	2410	2410	2405	243
338	20240531	130700	313384245	2410	2410	2410	2410	0
339	20240531	130600	313384245	2410	2410	2410	2410	0
340	20240531	130500	313384245	2410	2410	2410	2410	0
341	20240531	130400	313384245	2410	2410	2410	2410	10
342	20240531	130300	313360145	2415	2415	2415	2415	0
343	20240531	130200	313360145	2415	2415	2415	2415	70
344	20240531	130100	313191095	2420	2420	2420	2420	0
345	20240531	130000	313191095	2420	2420	2420	2420	41
346	20240531	125900	313091875	2420	2420	2420	2420	0
347	20240531	125800	313091875	2420	2420	2420	2420	40
348	20240531	125700	312995075	2420	2420	2420	2420	1100
349	20240531	125600	310333075	2420	2420	2420	2420	40
350	20240531	125500	310236275	2420	2420	2420	2420	40
351	20240531	125400	310139475	2425	2425	2425	2425	0
352	20240531	125300	310139475	2425	2425	2425	2425	40
353	20240531	125200	310042475	2425	2425	2425	2425	0
354	20240531	125100	310042475	2425	2410	2425	2410	55
355	20240531	125000	309909325	2410	2425	2425	2410	124
356	20240531	124900	309609745	2425	2425	2425	2425	0
357	20240531	124800	309609745	2425	2425	2425	2425	40
358	20240531	124700	309512745	2425	2425	2425	2425	282
359	20240531	124600	308828895	2425	2425	2425	2425	380
360	20240531	124500	307907395	2425	2425	2425	2425	154
361	20240531	124400	307533945	2420	2420	2420	2420	391
362	20240531	124300	306587725	2420	2420	2420	2420	41
363	20240531	124200	306488505	2415	2415	2415	2415	54
364	20240531	124100	306358095	2415	2415	2415	2415	0
365	20240531	124000	306358095	2415	2415	2415	2415	40
366	20240531	123900	306261495	2415	2415	2415	2415	40
367	20240531	123800	306164895	2410	2410	2410	2405	376
368	20240531	123700	305258950	2410	2415	2415	2410	1055
369	20240531	123600	302716195	2415	2415	2415	2415	0
370	20240531	123500	302716195	2415	2410	2415	2410	46
371	20240531	123400	302605135	2410	2410	2410	2410	81
372	20240531	123300	302409925	2410	2410	2410	2410	0
373	20240531	123200	302409925	2410	2410	2410	2410	5
374	20240531	123100	302397875	2415	2415	2415	2415	40
375	20240531	123000	302301275	2405	2405	2405	2405	1
376	20240531	122900	302298870	2410	2410	2415	2410	1288
377	20240531	122800	299194590	2415	2415	2415	2415	220
378	20240531	122700	298663290	2415	2410	2415	2410	41
379	20240531	122600	298564280	2415	2415	2415	2410	75
380	20240531	122500	298383305	2410	2410	2410	2410	401
381	20240531	122400	297416895	2405	2415	2415	2405	606
382	20240531	122300	295959065	2415	2400	2415	2400	24
383	20240531	122200	295901165	2415	2400	2415	2400	41
384	20240531	122100	295802165	2405	2415	2415	2405	684
385	20240531	122000	294155220	2410	2410	2410	2410	5
386	20240531	121900	294143170	2410	2410	2410	2410	57
387	20240531	121800	294005800	2410	2415	2415	2410	45
388	20240531	121700	293897150	2420	2420	2420	2420	0
389	20240531	121600	293897150	2420	2410	2420	2410	42
390	20240531	121500	293795530	2410	2425	2425	2410	117
391	20240531	121400	293513260	2425	2420	2425	2410	224
392	20240531	121300	292971840	2420	2425	2425	2420	60
393	20240531	121200	292826440	2430	2425	2430	2425	90
394	20240531	121100	292607875	2430	2415	2430	2415	77
395	20240531	121000	292420945	2430	2430	2430	2425	188
396	20240531	120900	291964840	2430	2430	2430	2430	5
397	20240531	120800	291952690	2430	2425	2430	2425	43
398	20240531	120700	291848210	2400	2420	2420	2400	700
399	20240531	120600	290167420	2425	2425	2425	2425	40
400	20240531	120500	290070420	2420	2420	2420	2405	1145
401	20240531	120400	287315855	2420	2415	2420	2405	400
402	20240531	120300	286351370	2420	2425	2425	2415	612
403	20240531	120200	284870380	2430	2435	2435	2430	105
404	20240531	120100	284615030	2435	2435	2440	2435	1335
405	20240531	120000	281364300	2435	2435	2435	2430	863
406	20240531	115900	279262905	2435	2430	2435	2430	1927
407	20240531	115800	274572370	2435	2430	2435	2430	1939
408	20240531	115700	269857930	2425	2425	2425	2425	1034
409	20240531	115600	267350480	2420	2420	2420	2420	1
410	20240531	115500	267348060	2420	2420	2425	2420	527
411	20240531	115400	266070370	2420	2420	2420	2420	320
412	20240531	115300	265295970	2420	2420	2420	2420	58
413	20240531	115200	265155610	2420	2420	2420	2420	60
414	20240531	115100	265010410	2420	2420	2420	2420	150
415	20240531	115000	264647410	2420	2420	2420	2420	40
416	20240531	114900	264550610	2415	2415	2415	2415	2
417	20240531	114800	264545780	2410	2410	2410	2410	3
418	20240531	114700	264538550	2410	2420	2420	2410	540
419	20240531	114600	263236590	2415	2415	2415	2415	415
420	20240531	114500	262234365	2415	2415	2415	2415	540
421	20240531	114400	260930265	2415	2415	2415	2415	40
422	20240531	114300	260833665	2410	2410	2410	2410	9
423	20240531	114200	260811975	2415	2415	2415	2415	41
424	20240531	114100	260712960	2415	2415	2415	2415	40
425	20240531	114000	260616360	2415	2415	2415	2415	0
426	20240531	113900	260616360	2415	2415	2415	2415	40
427	20240531	113800	260519760	2415	2415	2415	2415	20
428	20240531	113700	260471460	2415	2415	2415	2415	40
429	20240531	113600	260374860	2415	2415	2415	2415	40
430	20240531	113500	260278260	2415	2415	2415	2415	102
431	20240531	113400	260031930	2415	2410	2415	2410	177
432	20240531	113300	259604525	2415	2410	2415	2410	160
433	20240531	113200	259218140	2415	2410	2415	2410	179
434	20240531	113100	258786395	2410	2410	2410	2410	76
435	20240531	113000	258603235	2410	2405	2410	2405	148
436	20240531	112900	258246560	2410	2410	2410	2410	130
437	20240531	112800	257933260	2410	2410	2410	2410	115
438	20240531	112700	257656110	2375	2410	2410	2375	2030
439	20240531	112600	252794940	2410	2410	2410	2410	95
440	20240531	112500	252565990	2410	2410	2410	2410	299
441	20240531	112400	251845400	2410	2410	2410	2400	180
442	20240531	112300	251412525	2410	2410	2410	2410	60
443	20240531	112200	251267925	2400	2410	2410	2400	532
444	20240531	112100	249989600	2410	2410	2410	2410	95
445	20240531	112000	249760650	2410	2410	2410	2410	116
446	20240531	111900	249481090	2410	2410	2410	2410	28
447	20240531	111800	249413610	2410	2410	2410	2410	45
448	20240531	111700	249305160	2405	2405	2405	2405	32
449	20240531	111600	249228200	2410	2410	2410	2410	71
450	20240531	111500	249057090	2410	2410	2410	2410	91
451	20240531	111400	248837780	2410	2410	2410	2410	31
452	20240531	111300	248763070	2410	2410	2410	2410	110
453	20240531	111200	248497970	2410	2410	2410	2410	296
454	20240531	111100	247784610	2405	2405	2405	2405	40
455	20240531	111000	247688410	2405	2405	2405	2405	146
456	20240531	110900	247337280	2410	2410	2410	2410	18
457	20240531	110800	247293900	2410	2410	2410	2410	66
458	20240531	110700	247134840	2405	2400	2405	2400	62
459	20240531	110600	246985740	2400	2410	2410	2400	305
460	20240531	110500	246253380	2410	2410	2410	2410	42
461	20240531	110400	246152160	2410	2415	2415	2405	5156
462	20240531	110300	233743325	2415	2415	2415	2415	0
463	20240531	110200	233743325	2415	2415	2415	2415	60
464	20240531	110100	233598425	2415	2415	2415	2415	24
465	20240531	110000	233540465	2415	2415	2415	2415	2
466	20240531	105900	233535635	2410	2420	2420	2410	691
467	20240531	105800	231864915	2420	2420	2420	2420	0
468	20240531	105700	231864915	2420	2405	2420	2405	240
469	20240531	105600	231287115	2405	2410	2410	2405	339
470	20240531	105500	230470810	2420	2410	2420	2410	42
471	20240531	105400	230369190	2410	2420	2420	2410	520
472	20240531	105300	229115580	2410	2410	2410	2410	130
473	20240531	105200	228802280	2410	2420	2420	2410	180
474	20240531	105100	228368080	2405	2420	2420	2405	6040
475	20240531	105000	213829015	2415	2420	2420	2415	46
476	20240531	104900	213717700	2420	2420	2420	2420	40
477	20240531	104800	213620900	2420	2420	2420	2420	500
478	20240531	104700	212410900	2420	2425	2425	2420	46
479	20240531	104600	212299555	2420	2425	2425	2420	1192
480	20240531	104500	209414715	2425	2425	2425	2425	0
481	20240531	104400	209414715	2425	2420	2425	2420	1513
482	20240531	104300	205753055	2410	2420	2420	2410	52
483	20240531	104200	205627335	2420	2415	2420	2415	333
484	20240531	104100	204821800	2415	2415	2415	2415	46
485	20240531	104000	204710710	2415	2415	2415	2415	2
486	20240531	103900	204705880	2420	2420	2420	2420	40
487	20240531	103800	204609080	2420	2410	2420	2410	138
488	20240531	103700	204276090	2420	2420	2420	2420	50
489	20240531	103600	204155090	2420	2420	2420	2410	712
490	20240531	103500	202436985	2415	2415	2415	2415	1
491	20240531	103400	202434570	2415	2415	2415	2415	24
492	20240531	103300	202376610	2420	2420	2420	2420	40
493	20240531	103200	202279810	2420	2420	2420	2420	1031
494	20240531	103100	199784790	2420	2420	2420	2420	453
495	20240531	103000	198688530	2420	2415	2420	2415	55
496	20240531	102900	198555630	2405	2405	2405	2405	878
497	20240531	102800	196444040	2405	2415	2415	2405	4381
498	20240531	102700	185889620	2415	2420	2420	2415	1067
499	20240531	102600	183307815	2420	2410	2420	2410	3197
500	20240531	102500	175590535	2410	2410	2410	2410	40
501	20240531	102400	175494135	2410	2410	2410	2410	507
502	20240531	102300	174272265	2415	2405	2415	2405	23
503	20240531	102200	174216735	2405	2420	2420	2405	59
504	20240531	102100	174074210	2405	2420	2420	2405	795
505	20240531	102000	172150340	2415	2410	2420	2410	72
506	20240531	101900	171976230	2415	2415	2415	2415	208
507	20240531	101800	171473910	2415	2410	2415	2410	48
508	20240531	101700	171357995	2415	2410	2415	2410	440
509	20240531	101600	170297395	2410	2410	2410	2410	0
510	20240531	101500	170297395	2410	2410	2410	2410	46
511	20240531	101400	170186535	2410	2395	2410	2395	4990
512	20240531	101300	158212555	2395	2400	2400	2390	316
513	20240531	101200	157454835	2400	2390	2400	2390	43
514	20240531	101100	157351665	2395	2385	2395	2385	3234
515	20240531	101000	149613120	2385	2380	2385	2370	127
516	20240531	100900	149311430	2385	2385	2385	2385	345
517	20240531	100800	148488605	2395	2385	2395	2385	108
518	20240531	100700	148230815	2395	2395	2395	2395	40
519	20240531	100600	148135015	2385	2395	2395	2385	133
520	20240531	100500	147817180	2395	2395	2395	2395	1904
521	20240531	100400	143257100	2395	2395	2395	2395	103
522	20240531	100300	143010415	2385	2390	2390	2385	121
523	20240531	100200	142721330	2390	2390	2390	2390	3287
524	20240531	100100	134865400	2385	2385	2385	2385	442
525	20240531	100000	133811230	2385	2385	2385	2385	0
526	20240531	095900	133811230	2385	2385	2385	2385	40
527	20240531	095800	133715830	2385	2385	2385	2385	0
528	20240531	095700	133715830	2385	2385	2385	2385	40
529	20240531	095600	133620430	2380	2385	2385	2380	165
530	20240531	095500	133227530	2390	2385	2390	2385	163
531	20240531	095400	132838470	2385	2380	2385	2380	42
532	20240531	095300	132738305	2380	2385	2385	2380	401
533	20240531	095200	131783725	2365	2370	2370	2365	100
534	20240531	095100	131546885	2390	2380	2390	2380	2721
535	20240531	095000	125059535	2380	2380	2380	2380	0
536	20240531	094900	125059535	2380	2365	2380	2360	2055
537	20240531	094800	120203955	2380	2365	2380	2360	1221
538	20240531	094700	117319005	2385	2380	2385	2380	428
539	20240531	094600	116300300	2380	2380	2380	2380	40
540	20240531	094500	116205100	2380	2380	2380	2380	40
541	20240531	094400	116109900	2380	2380	2380	2380	0
542	20240531	094300	116109900	2380	2360	2380	2360	832
543	20240531	094200	114133280	2380	2380	2380	2380	3
544	20240531	094100	114126140	2380	2365	2380	2365	240
545	20240531	094000	113557940	2360	2380	2380	2360	54
546	20240531	093900	113429650	2380	2380	2380	2380	1
547	20240531	093800	113427270	2380	2370	2380	2360	1041
548	20240531	093700	110964990	2375	2375	2375	2375	1269
549	20240531	093600	107951115	2375	2375	2375	2375	51
550	20240531	093500	107829990	2375	2375	2375	2375	40
551	20240531	093400	107734990	2370	2375	2375	2370	8
552	20240531	093300	107716010	2375	2375	2375	2375	40
553	20240531	093200	107621010	2370	2375	2375	2370	47
554	20240531	093100	107509415	2380	2380	2380	2380	661
555	20240531	093000	105936235	2380	2380	2380	2380	40
556	20240531	092900	105841035	2380	2380	2380	2380	203
557	20240531	092800	105357895	2380	2380	2380	2380	3
558	20240531	092700	105350755	2380	2380	2380	2380	46
559	20240531	092600	105241275	2370	2370	2380	2370	1398
560	20240531	092500	101924485	2380	2370	2380	2370	61
561	20240531	092400	101779505	2370	2370	2370	2370	125
562	20240531	092300	101483255	2355	2365	2365	2350	634
563	20240531	092200	99990540	2385	2365	2385	2365	278
564	20240531	092100	99332270	2385	2380	2385	2365	4112
565	20240531	092000	89571795	2385	2385	2385	2385	43
566	20240531	091900	89469240	2385	2385	2390	2380	1042
567	20240531	091800	86984080	2385	2385	2385	2385	102
568	20240531	091700	86740810	2385	2380	2385	2380	1907
569	20240531	091600	82197115	2380	2370	2380	2370	2800
570	20240531	091500	75536205	2365	2365	2365	2365	29
571	20240531	091400	75467620	2365	2375	2375	2365	1747
572	20240531	091300	71329555	2375	2375	2375	2375	1868
573	20240531	091200	66893055	2375	2360	2375	2360	2034
574	20240531	091100	62078595	2360	2365	2365	2360	244
575	20240531	091000	61502550	2365	2365	2365	2365	785
576	20240531	090900	59646025	2365	2350	2365	2345	1869
577	20240531	090800	55249075	2345	2350	2360	2345	685
578	20240531	090700	53636070	2350	2350	2350	2350	694
579	20240531	090600	52005170	2355	2360	2360	2355	184
580	20240531	090500	51571150	2360	2360	2360	2360	150
581	20240531	090400	51217150	2365	2365	2365	2365	41
582	20240531	090300	51120185	2365	2365	2370	2335	5242
583	20240531	090200	38819440	2375	2375	2380	2375	644
584	20240531	090100	37289910	2345	2370	2370	2345	1838
585	20240531	090000	32938085	2370	2325	2370	2325	13969