KissMeData/006880/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	184900	3292495470	8930	8930	8930	8930	10168
3	20240531	184800	3292495470	8930	8930	8930	8930	0
4	20240531	184700	3292495470	8930	8930	8930	8930	0
5	20240531	184600	3292495470	8930	8930	8930	8930	0
6	20240531	184500	3292495470	8930	8930	8930	8930	0
7	20240531	184400	3292495470	8930	8930	8930	8930	0
8	20240531	184300	3292495470	8930	8930	8930	8930	0
9	20240531	184200	3292495470	8930	8930	8930	8930	0
10	20240531	184100	3292495470	8930	8930	8930	8930	0
11	20240531	184000	3292495470	8930	8930	8930	8930	0
12	20240531	183900	3292495470	8930	8930	8930	8930	0
13	20240531	183800	3292495470	8930	8930	8930	8930	0
14	20240531	183700	3292495470	8930	8930	8930	8930	0
15	20240531	183600	3292495470	8930	8930	8930	8930	0
16	20240531	183500	3292495470	8930	8930	8930	8930	0
17	20240531	183400	3292495470	8930	8930	8930	8930	0
18	20240531	183300	3292495470	8930	8930	8930	8930	0
19	20240531	183200	3292495470	8930	8930	8930	8930	0
20	20240531	183100	3292495470	8930	8930	8930	8930	0
21	20240531	183000	3292495470	8930	8930	8930	8930	0
22	20240531	182900	3292495470	8930	8930	8930	8930	0
23	20240531	182800	3292495470	8930	8930	8930	8930	0
24	20240531	182700	3292495470	8930	8930	8930	8930	0
25	20240531	182600	3292495470	8930	8930	8930	8930	0
26	20240531	182500	3292495470	8930	8930	8930	8930	0
27	20240531	182400	3292495470	8930	8930	8930	8930	0
28	20240531	182300	3292495470	8930	8930	8930	8930	0
29	20240531	182200	3292495470	8930	8930	8930	8930	0
30	20240531	182100	3292495470	8930	8930	8930	8930	0
31	20240531	182000	3292495470	8930	8930	8930	8930	0
32	20240531	181900	3292495470	8930	8930	8930	8930	10168
33	20240531	181800	3292495470	8930	8930	8930	8930	0
34	20240531	181700	3292495470	8930	8930	8930	8930	0
35	20240531	181600	3292495470	8930	8930	8930	8930	0
36	20240531	181500	3292495470	8930	8930	8930	8930	0
37	20240531	181400	3292495470	8930	8930	8930	8930	0
38	20240531	181300	3292495470	8930	8930	8930	8930	0
39	20240531	181200	3292495470	8930	8930	8930	8930	0
40	20240531	181100	3292495470	8930	8930	8930	8930	0
41	20240531	181000	3292495470	8930	8930	8930	8930	0
42	20240531	180900	3292495470	8930	8930	8930	8930	0
43	20240531	180800	3292495470	8930	8930	8930	8930	0
44	20240531	180700	3292495470	8930	8930	8930	8930	0
45	20240531	180600	3292495470	8930	8930	8930	8930	0
46	20240531	180500	3292495470	8930	8930	8930	8930	0
47	20240531	180400	3292495470	8930	8930	8930	8930	0
48	20240531	180300	3292495470	8930	8930	8930	8930	0
49	20240531	180200	3292495470	8930	8930	8930	8930	0
50	20240531	180100	3292495470	8930	8930	8930	8930	0
51	20240531	180000	3292495470	8930	8930	8930	8930	0
52	20240531	175900	3292495470	8930	8930	8930	8930	0
53	20240531	175800	3292495470	8930	8930	8930	8930	0
54	20240531	175700	3292495470	8930	8930	8930	8930	0
55	20240531	175600	3292495470	8930	8930	8930	8930	0
56	20240531	175500	3292495470	8930	8930	8930	8930	0
57	20240531	175400	3292495470	8930	8930	8930	8930	0
58	20240531	175300	3292495470	8930	8930	8930	8930	0
59	20240531	175200	3292495470	8930	8930	8930	8930	0
60	20240531	175100	3292495470	8930	8930	8930	8930	0
61	20240531	175000	3292495470	8930	8930	8930	8930	0
62	20240531	174900	3292495470	8930	8930	8930	8930	10168
63	20240531	174800	3292495470	8930	8930	8930	8930	0
64	20240531	174700	3292495470	8930	8930	8930	8930	0
65	20240531	174600	3292495470	8930	8930	8930	8930	0
66	20240531	174500	3292495470	8930	8930	8930	8930	0
67	20240531	174400	3292495470	8930	8930	8930	8930	0
68	20240531	174300	3292495470	8930	8930	8930	8930	0
69	20240531	174200	3292495470	8930	8930	8930	8930	0
70	20240531	174100	3292495470	8930	8930	8930	8930	0
71	20240531	174000	3292495470	8930	8930	8930	8930	0
72	20240531	173900	3292495470	8930	8930	8930	8930	0
73	20240531	173800	3292495470	8930	8930	8930	8930	0
74	20240531	173700	3292495470	8930	8930	8930	8930	0
75	20240531	173600	3292495470	8930	8930	8930	8930	0
76	20240531	173500	3292495470	8930	8930	8930	8930	0
77	20240531	173400	3292495470	8930	8930	8930	8930	0
78	20240531	173300	3292495470	8930	8930	8930	8930	0
79	20240531	173200	3292495470	8930	8930	8930	8930	0
80	20240531	173100	3292495470	8930	8930	8930	8930	0
81	20240531	173000	3292495470	8930	8930	8930	8930	0
82	20240531	172900	3292495470	8930	8930	8930	8930	0
83	20240531	172800	3292495470	8930	8930	8930	8930	0
84	20240531	172700	3292495470	8930	8930	8930	8930	0
85	20240531	172600	3292495470	8930	8930	8930	8930	0
86	20240531	172500	3292495470	8930	8930	8930	8930	0
87	20240531	172400	3292495470	8930	8930	8930	8930	0
88	20240531	172300	3292495470	8930	8930	8930	8930	0
89	20240531	172200	3292495470	8930	8930	8930	8930	0
90	20240531	172100	3292495470	8930	8930	8930	8930	0
91	20240531	172000	3292495470	8930	8930	8930	8930	0
92	20240531	171900	3292495470	8930	8930	8930	8930	10168
93	20240531	171800	3292495470	8930	8930	8930	8930	0
94	20240531	171700	3292495470	8930	8930	8930	8930	0
95	20240531	171600	3292495470	8930	8930	8930	8930	0
96	20240531	171500	3292495470	8930	8930	8930	8930	0
97	20240531	171400	3292495470	8930	8930	8930	8930	0
98	20240531	171300	3292495470	8930	8930	8930	8930	0
99	20240531	171200	3292495470	8930	8930	8930	8930	0
100	20240531	171100	3292495470	8930	8930	8930	8930	0
101	20240531	171000	3292495470	8930	8930	8930	8930	0
102	20240531	170900	3292495470	8930	8930	8930	8930	0
103	20240531	170800	3292495470	8930	8930	8930	8930	0
104	20240531	170700	3292495470	8930	8930	8930	8930	0
105	20240531	170600	3292495470	8930	8930	8930	8930	0
106	20240531	170500	3292495470	8930	8930	8930	8930	0
107	20240531	170400	3292495470	8930	8930	8930	8930	0
108	20240531	170300	3292495470	8930	8930	8930	8930	0
109	20240531	170200	3292495470	8930	8930	8930	8930	0
110	20240531	170100	3292495470	8930	8930	8930	8930	0
111	20240531	170000	3292495470	8930	8930	8930	8930	0
112	20240531	165900	3292495470	8930	8930	8930	8930	0
113	20240531	165800	3292495470	8930	8930	8930	8930	0
114	20240531	165700	3292495470	8930	8930	8930	8930	0
115	20240531	165600	3292495470	8930	8930	8930	8930	0
116	20240531	165500	3292495470	8930	8930	8930	8930	0
117	20240531	165400	3292495470	8930	8930	8930	8930	0
118	20240531	165300	3292495470	8930	8930	8930	8930	0
119	20240531	165200	3292495470	8930	8930	8930	8930	0
120	20240531	165100	3292495470	8930	8930	8930	8930	0
121	20240531	165000	3292495470	8930	8930	8930	8930	0
122	20240531	164900	3292495470	8930	8930	8930	8930	10168
123	20240531	164800	3292495470	8930	8930	8930	8930	0
124	20240531	164700	3292495470	8930	8930	8930	8930	0
125	20240531	164600	3292495470	8930	8930	8930	8930	0
126	20240531	164500	3292495470	8930	8930	8930	8930	0
127	20240531	164400	3292495470	8930	8930	8930	8930	0
128	20240531	164300	3292495470	8930	8930	8930	8930	0
129	20240531	164200	3292495470	8930	8930	8930	8930	0
130	20240531	164100	3292495470	8930	8930	8930	8930	0
131	20240531	164000	3292495470	8930	8930	8930	8930	0
132	20240531	163900	3292495470	8930	8930	8930	8930	0
133	20240531	163800	3292495470	8930	8930	8930	8930	0
134	20240531	163700	3292495470	8930	8930	8930	8930	0
135	20240531	163600	3292495470	8930	8930	8930	8930	0
136	20240531	163500	3292495470	8930	8930	8930	8930	0
137	20240531	163400	3292495470	8930	8930	8930	8930	0
138	20240531	163300	3292495470	8930	8930	8930	8930	0
139	20240531	163200	3292495470	8930	8930	8930	8930	0
140	20240531	163100	3292495470	8930	8930	8930	8930	0
141	20240531	163000	3292495470	8930	8930	8930	8930	0
142	20240531	162900	3292495470	8930	8930	8930	8930	0
143	20240531	162800	3292495470	8930	8930	8930	8930	0
144	20240531	162700	3292495470	8930	8930	8930	8930	0
145	20240531	162600	3292495470	8930	8930	8930	8930	0
146	20240531	162500	3292495470	8930	8930	8930	8930	0
147	20240531	162400	3292495470	8930	8930	8930	8930	0
148	20240531	162300	3292495470	8930	8930	8930	8930	0
149	20240531	162200	3292495470	8930	8930	8930	8930	0
150	20240531	162100	3292495470	8930	8930	8930	8930	0
151	20240531	162000	3292495470	8930	8930	8930	8930	0
152	20240531	161900	3292495470	8930	8930	8930	8930	10168
153	20240531	161800	3292495470	8930	8930	8930	8930	0
154	20240531	161700	3292495470	8930	8930	8930	8930	0
155	20240531	161600	3292495470	8930	8930	8930	8930	0
156	20240531	161500	3292495470	8930	8930	8930	8930	0
157	20240531	161400	3292495470	8930	8930	8930	8930	0
158	20240531	161300	3292495470	8930	8930	8930	8930	0
159	20240531	161200	3292495470	8930	8930	8930	8930	0
160	20240531	161100	3292495470	8930	8930	8930	8930	0
161	20240531	161000	3292495470	8930	8930	8930	8930	0
162	20240531	160900	3292495470	8930	8930	8930	8930	0
163	20240531	160800	3292495470	8930	8930	8930	8930	0
164	20240531	160700	3292495470	8930	8930	8930	8930	0
165	20240531	160600	3292495470	8930	8930	8930	8930	0
166	20240531	160500	3292495470	8930	8930	8930	8930	0
167	20240531	160400	3292495470	8930	8930	8930	8930	0
168	20240531	160300	3292495470	8930	8930	8930	8930	0
169	20240531	160200	3292495470	8930	8930	8930	8930	0
170	20240531	160100	3292495470	8930	8930	8930	8930	0
171	20240531	160000	3292495470	8930	8930	8930	8930	0
172	20240531	155900	3292495470	8930	8930	8930	8930	0
173	20240531	155800	3292495470	8930	8930	8930	8930	0
174	20240531	155700	3292495470	8930	8930	8930	8930	0
175	20240531	155600	3292495470	8930	8930	8930	8930	0
176	20240531	155500	3292495470	8930	8930	8930	8930	0
177	20240531	155400	3292495470	8930	8930	8930	8930	0
178	20240531	155300	3292495470	8930	8930	8930	8930	0
179	20240531	155200	3292495470	8930	8930	8930	8930	0
180	20240531	155100	3292495470	8930	8930	8930	8930	0
181	20240531	155000	3292495470	8930	8930	8930	8930	0
182	20240531	154900	3292495470	8930	8930	8930	8930	10168
183	20240531	154800	3292495470	8930	8930	8930	8930	0
184	20240531	154700	3292495470	8930	8930	8930	8930	0
185	20240531	154600	3292495470	8930	8930	8930	8930	0
186	20240531	154500	3292495470	8930	8930	8930	8930	0
187	20240531	154400	3292495470	8930	8930	8930	8930	0
188	20240531	154300	3292495470	8930	8930	8930	8930	0
189	20240531	154200	3292495470	8930	8930	8930	8930	0
190	20240531	154100	3292495470	8930	8930	8930	8930	0
191	20240531	154000	3292495470	8930	8930	8930	8930	0
192	20240531	153900	3292495470	8930	8930	8930	8930	0
193	20240531	153800	3292495470	8930	8930	8930	8930	0
194	20240531	153700	3292495470	8930	8930	8930	8930	0
195	20240531	153600	3292495470	8930	8930	8930	8930	0
196	20240531	153500	3292495470	8930	8930	8930	8930	0
197	20240531	153400	3292495470	8930	8930	8930	8930	0
198	20240531	153300	3292495470	8930	8930	8930	8930	0
199	20240531	153200	3292495470	8930	8930	8930	8930	0
200	20240531	153100	3292495470	8930	8930	8930	8930	0
201	20240531	153000	3292495470	8930	8930	8930	8930	10168
202	20240531	152900	3201695230	8960	8960	8960	8960	0
203	20240531	152800	3201695230	8960	8960	8960	8960	0
204	20240531	152700	3201695230	8960	8960	8960	8960	0
205	20240531	152600	3201695230	8960	8960	8960	8960	0
206	20240531	152500	3201695230	8960	8960	8960	8960	0
207	20240531	152400	3201695230	8960	8960	8960	8960	0
208	20240531	152300	3201695230	8960	8960	8960	8960	0
209	20240531	152200	3201695230	8960	8960	8960	8960	0
210	20240531	152100	3201695230	8960	8960	8960	8960	0
211	20240531	152000	3201695230	8960	8960	8960	8960	0
212	20240531	151900	3201695230	8960	8940	8960	8930	831
213	20240531	151800	3194264800	8960	8940	8960	8930	491
214	20240531	151700	3189875400	8930	8930	8930	8930	147
215	20240531	151600	3188562690	8930	8930	8930	8930	131
216	20240531	151500	3187392860	8940	8960	8960	8940	385
217	20240531	151400	3183946960	8960	8940	8960	8940	1486
218	20240531	151300	3170652860	8940	8930	8940	8930	234
219	20240531	151200	3168562070	8940	8920	8940	8920	1006
220	20240531	151100	3159584330	8910	8910	8920	8910	754
221	20240531	151000	3152866150	8870	8870	8870	8870	11
222	20240531	150900	3152768580	8910	8900	8920	8860	1953
223	20240531	150800	3135414870	8910	8920	8920	8910	416
224	20240531	150700	3131708250	8910	8920	8920	8910	166
225	20240531	150600	3130229170	8920	8920	8920	8910	146
226	20240531	150500	3128927850	8930	8910	8940	8910	250
227	20240531	150400	3126695330	8930	8920	8930	8920	311
228	20240531	150300	3123919450	8940	8920	8940	8920	349
229	20240531	150200	3120804620	8910	8900	8910	8900	402
230	20240531	150100	3117223710	8900	8890	8900	8890	1464
231	20240531	150000	3104196450	8890	8880	8890	8880	365
232	20240531	145900	3100953250	8880	8880	8880	8880	0
233	20240531	145800	3100953250	8880	8880	8880	8880	7
234	20240531	145700	3100891090	8880	8880	8880	8880	31
235	20240531	145600	3100615810	8880	8870	8890	8870	383
236	20240531	145500	3097215650	8890	8880	8890	8860	1032
237	20240531	145400	3088057980	8880	8890	8890	8880	174
238	20240531	145300	3086512840	8880	8880	8880	8880	4
239	20240531	145200	3086477320	8900	8900	8900	8900	9
240	20240531	145100	3086397220	8890	8900	8900	8890	414
241	20240531	145000	3082716260	8890	8890	8890	8890	215
242	20240531	144900	3080804910	8890	8910	8910	8890	69
243	20240531	144800	3080191200	8900	8910	8910	8890	599
244	20240531	144700	3074860100	8910	8900	8910	8900	403
245	20240531	144600	3071273350	8910	8880	8910	8880	2746
246	20240531	144500	3046845380	8860	8860	8860	8860	672
247	20240531	144400	3040891460	8860	8860	8860	8860	1
248	20240531	144300	3040882600	8880	8880	8880	8880	6
249	20240531	144200	3040829320	8880	8880	8880	8880	16
250	20240531	144100	3040687240	8890	8890	8900	8890	530
251	20240531	144000	3035971110	8890	8900	8900	8890	5
252	20240531	143900	3035926640	8860	8860	8900	8860	137
253	20240531	143800	3034711620	8860	8890	8900	8860	703
254	20240531	143700	3028482910	8850	8890	8890	8850	10544
255	20240531	143600	2935139560	8880	8880	8880	8880	101
256	20240531	143500	2934242680	8880	8880	8880	8880	16
257	20240531	143400	2934100600	8890	8890	8890	8890	0
258	20240531	143300	2934100600	8890	8890	8890	8890	0
259	20240531	143200	2934100600	8890	8870	8890	8870	481
260	20240531	143100	2929828180	8870	8870	8870	8870	17
261	20240531	143000	2929677390	8860	8860	8870	8860	1030
262	20240531	142900	2920549450	8860	8870	8870	8860	376
263	20240531	142800	2917217490	8870	8870	8870	8870	306
264	20240531	142700	2914503270	8870	8870	8870	8870	88
265	20240531	142600	2913722710	8870	8870	8870	8870	10
266	20240531	142500	2913634010	8870	8870	8880	8870	6
267	20240531	142400	2913580770	8870	8870	8870	8870	301
268	20240531	142300	2910910900	8870	8870	8870	8870	1734
269	20240531	142200	2895530320	8870	8910	8910	8870	1392
270	20240531	142100	2883179000	8910	8900	8910	8900	292
271	20240531	142000	2880578950	8900	8910	8910	8900	37
272	20240531	141900	2880249610	8910	8910	8910	8910	20
273	20240531	141800	2880071410	8910	8910	8910	8910	9
274	20240531	141700	2879991220	8900	8900	8900	8900	607
275	20240531	141600	2874588920	8900	8900	8900	8900	9
276	20240531	141500	2874508820	8900	8900	8900	8900	10
277	20240531	141400	2874419820	8900	8900	8900	8900	8
278	20240531	141300	2874348620	8900	8900	8900	8900	126
279	20240531	141200	2873227220	8900	8890	8900	8890	200
280	20240531	141100	2871448040	8870	8880	8880	8870	134
281	20240531	141000	2870259120	8880	8880	8880	8880	255
282	20240531	140900	2867994720	8870	8870	8870	8870	36
283	20240531	140800	2867675400	8830	8830	8830	8830	73
284	20240531	140700	2867030810	8820	8830	8830	8820	221
285	20240531	140600	2865080620	8810	8850	8850	8810	1613
286	20240531	140500	2850841660	8850	8850	8850	8850	6
287	20240531	140400	2850788560	8850	8850	8850	8850	0
288	20240531	140300	2850788560	8850	8890	8890	8850	1191
289	20240531	140200	2840236090	8890	8890	8890	8890	12
290	20240531	140100	2840129410	8890	8890	8890	8850	262
291	20240531	140000	2837806230	8890	8890	8890	8890	2
292	20240531	135900	2837788450	8840	8840	8840	8840	61
293	20240531	135800	2837249210	8840	8890	8900	8840	214
294	20240531	135700	2835355740	8900	8870	8900	8860	549
295	20240531	135600	2830491140	8860	8860	8860	8860	1
296	20240531	135500	2830482280	8870	8880	8880	8870	288
297	20240531	135400	2827927370	8900	8900	8900	8900	205
298	20240531	135300	2826102870	8900	8900	8900	8900	4
299	20240531	135200	2826067270	8900	8900	8900	8890	75
300	20240531	135100	2825399780	8900	8900	8900	8900	1
301	20240531	135000	2825390880	8900	8900	8900	8900	0
302	20240531	134900	2825390880	8900	8900	8900	8900	209
303	20240531	134800	2823530780	8900	8870	8900	8870	36
304	20240531	134700	2823211280	8860	8860	8860	8860	2183
305	20240531	134600	2803869900	8860	8870	8870	8860	202
306	20240531	134500	2802078180	8870	8870	8870	8870	0
307	20240531	134400	2802078180	8870	8870	8870	8830	481
308	20240531	134300	2797817270	8820	8820	8820	8820	27
309	20240531	134200	2797579130	8820	8820	8820	8820	1105
310	20240531	134100	2787833030	8820	8850	8850	8810	254
311	20240531	134000	2785588620	8850	8880	8880	8850	1080
312	20240531	133900	2776012480	8910	8910	8910	8910	20
313	20240531	133800	2775834280	8920	8920	8920	8920	0
314	20240531	133700	2775834280	8920	8920	8920	8880	74
315	20240531	133600	2775175000	8920	8920	8920	8920	0
316	20240531	133500	2775175000	8920	8920	8920	8920	29
317	20240531	133400	2774916320	8920	8920	8920	8920	4
318	20240531	133300	2774880640	8920	8920	8920	8920	76
319	20240531	133200	2774202720	8920	8910	8920	8910	151
320	20240531	133100	2772856500	8880	8880	8880	8880	0
321	20240531	133000	2772856500	8880	8880	8880	8880	0
322	20240531	132900	2772856500	8880	8880	8880	8880	0
323	20240531	132800	2772856500	8880	8900	8900	8880	99
324	20240531	132700	2771977300	8900	8900	8900	8900	0
325	20240531	132600	2771977300	8900	8900	8900	8900	17
326	20240531	132500	2771826000	8900	8900	8900	8900	1003
327	20240531	132400	2762899300	8900	8900	8900	8900	0
328	20240531	132300	2762899300	8900	8900	8900	8900	0
329	20240531	132200	2762899300	8900	8900	8900	8900	123
330	20240531	132100	2761804600	8900	8900	8900	8900	78
331	20240531	132000	2761110400	8900	8900	8900	8900	1
332	20240531	131900	2761101500	8900	8900	8900	8900	10
333	20240531	131800	2761012500	8900	8890	8900	8890	120
334	20240531	131700	2759945100	8880	8880	8880	8880	192
335	20240531	131600	2758240140	8880	8880	8880	8880	2576
336	20240531	131500	2735365260	8850	8850	8850	8850	30
337	20240531	131400	2735099760	8870	8860	8870	8860	60
338	20240531	131300	2734567860	8880	8880	8880	8880	0
339	20240531	131200	2734567860	8880	8880	8880	8880	0
340	20240531	131100	2734567860	8880	8880	8880	8880	13
341	20240531	131000	2734452420	8880	8880	8880	8880	2
342	20240531	130900	2734434660	8860	8880	8880	8860	28
343	20240531	130800	2734186160	8880	8880	8880	8880	9
344	20240531	130700	2734106240	8880	8880	8880	8880	45
345	20240531	130600	2733706640	8880	8880	8880	8880	42
346	20240531	130500	2733333680	8880	8880	8880	8830	989
347	20240531	130400	2724586670	8830	8840	8840	8830	60
348	20240531	130300	2724056280	8880	8880	8880	8850	456
349	20240531	130200	2720020410	8880	8880	8880	8880	822
350	20240531	130100	2712721050	8880	8870	8880	8870	501
351	20240531	130000	2708275500	8870	8870	8870	8870	19
352	20240531	125900	2708106970	8880	8870	8880	8870	634
353	20240531	125800	2702483360	8870	8880	8880	8870	18
354	20240531	125700	2702323640	8840	8800	8840	8800	205
355	20240531	125600	2700513890	8830	8810	8830	8800	1162
356	20240531	125500	2690288020	8820	8800	8820	8800	39
357	20240531	125400	2689944060	8800	8800	8800	8800	34
358	20240531	125300	2689644860	8800	8800	8800	8800	1817
359	20240531	125200	2673655260	8800	8820	8820	8800	1462
360	20240531	125100	2660779590	8810	8840	8840	8810	1790
361	20240531	125000	2645001170	8850	8850	8850	8850	0
362	20240531	124900	2645001170	8850	8850	8850	8850	57
363	20240531	124800	2644496720	8850	8850	8850	8850	113
364	20240531	124700	2643496670	8850	8850	8850	8850	30
365	20240531	124600	2643231170	8850	8850	8850	8850	20
366	20240531	124500	2643054170	8850	8850	8850	8850	70
367	20240531	124400	2642434670	8850	8850	8850	8850	1
368	20240531	124300	2642425820	8880	8880	8880	8880	7
369	20240531	124200	2642363660	8880	8850	8880	8840	350
370	20240531	124100	2639267530	8890	8900	8900	8860	71
371	20240531	124000	2638636970	8870	8870	8870	8870	46
372	20240531	123900	2638228950	8870	8840	8870	8830	133
373	20240531	123800	2637050530	8840	8850	8850	8840	297
374	20240531	123700	2634424510	8850	8850	8850	8850	0
375	20240531	123600	2634424510	8850	8850	8850	8850	652
376	20240531	123500	2628654310	8850	8850	8860	8810	4093
377	20240531	123400	2592441390	8860	8860	8870	8850	776
378	20240531	123300	2585566500	8870	8880	8880	8870	2247
379	20240531	123200	2565632740	8880	8890	8890	8880	900
380	20240531	123100	2557638560	8890	8890	8890	8880	279
381	20240531	123000	2555159910	8890	8900	8910	8890	1312
382	20240531	122900	2543482750	8910	8910	8910	8900	17
383	20240531	122800	2543331340	8910	8910	8910	8910	72
384	20240531	122700	2542689820	8910	8910	8910	8910	2
385	20240531	122600	2542672000	8910	8910	8910	8910	282
386	20240531	122500	2540159380	8900	8980	8980	8900	1001
387	20240531	122400	2531239730	8980	8980	8980	8980	4
388	20240531	122300	2531203810	8930	8950	8950	8930	730
389	20240531	122200	2524682230	8950	8950	8950	8950	0
390	20240531	122100	2524682230	8950	8950	8950	8950	9
391	20240531	122000	2524601680	8950	8950	8970	8950	16
392	20240531	121900	2524458440	8990	8990	8990	8960	39
393	20240531	121800	2524108910	8990	8990	8990	8990	56
394	20240531	121700	2523605470	9010	9010	9010	9010	4
395	20240531	121600	2523569430	9010	9010	9010	9010	1
396	20240531	121500	2523560420	8970	8970	8970	8970	0
397	20240531	121400	2523560420	8970	8970	8970	8970	0
398	20240531	121300	2523560420	8970	8970	8970	8970	0
399	20240531	121200	2523560420	8970	8980	8980	8970	84
400	20240531	121100	2522806690	9020	9020	9020	9020	133
401	20240531	121000	2521607030	9030	8950	9030	8950	511
402	20240531	120900	2517004040	9020	8960	9020	8960	1100
403	20240531	120800	2507093000	8950	8950	8950	8950	85
404	20240531	120700	2506332250	8930	8920	8930	8920	89
405	20240531	120600	2505538020	8930	8930	8930	8930	110
406	20240531	120500	2504555720	8930	8930	8930	8930	0
407	20240531	120400	2504555720	8930	8930	8930	8930	13
408	20240531	120300	2504439630	8930	8920	8930	8880	3067
409	20240531	120200	2477161790	8910	8940	8940	8910	375
410	20240531	120100	2473817620	8940	8960	8970	8910	75
411	20240531	120000	2473148500	8900	8900	8900	8900	0
412	20240531	115900	2473148500	8900	8910	8910	8900	1000
413	20240531	115800	2464245970	8920	8930	8930	8920	2685
414	20240531	115700	2440281410	8930	8980	8980	8930	53
415	20240531	115600	2439806640	9010	9010	9010	8940	113
416	20240531	115500	2438795530	9030	8960	9030	8960	367
417	20240531	115400	2435506820	8960	8930	9030	8930	3323
418	20240531	115300	2405555350	8930	8930	8930	8930	10
419	20240531	115200	2405466050	8930	8910	8930	8880	2124
420	20240531	115100	2386565930	8920	8920	8920	8920	75
421	20240531	115000	2385896930	8930	8940	8940	8930	652
422	20240531	114900	2380073540	8930	8940	8940	8930	24
423	20240531	114800	2379859170	8940	8920	8940	8920	1073
424	20240531	114700	2370287210	8920	8940	8940	8920	763
425	20240531	114600	2363466230	8940	8940	8940	8940	651
426	20240531	114500	2357646290	8940	8940	8940	8940	45
427	20240531	114400	2357243990	8940	8940	8940	8940	9
428	20240531	114300	2357163530	8940	8940	8940	8940	5
429	20240531	114200	2357118830	8940	8940	8940	8940	420
430	20240531	114100	2353364030	8940	8940	8940	8930	236
431	20240531	114000	2351256180	8940	8940	8940	8940	200
432	20240531	113900	2349468180	8940	8940	8940	8940	50
433	20240531	113800	2349021180	8940	8940	8950	8940	81
434	20240531	113700	2348296660	8940	8930	8970	8920	1097
435	20240531	113600	2338504940	8980	8950	8980	8930	1835
436	20240531	113500	2322099360	8970	8970	8970	8950	171
437	20240531	113400	2320565690	8970	8970	8970	8970	116
438	20240531	113300	2319525170	8970	8960	8970	8950	1082
439	20240531	113200	2309830430	8960	8970	8970	8960	113
440	20240531	113100	2308817900	8980	8990	8990	8980	969
441	20240531	113000	2300111490	8990	8980	8990	8980	127
442	20240531	112900	2298969960	8980	8980	8980	8980	102
443	20240531	112800	2298054000	8980	8980	8980	8980	0
444	20240531	112700	2298054000	8980	9000	9000	8950	6186
445	20240531	112600	2242667340	8960	9000	9000	8960	8023
446	20240531	112500	2170684320	9000	9000	9000	9000	168
447	20240531	112400	2169172320	9000	9000	9000	9000	155
448	20240531	112300	2167777320	9000	9040	9040	9000	72
449	20240531	112200	2167128840	9040	9050	9050	9030	58
450	20240531	112100	2166604970	9000	9010	9010	9000	659
451	20240531	112000	2160672930	9010	9020	9020	9010	19
452	20240531	111900	2160501630	9020	9020	9020	9020	11
453	20240531	111800	2160402410	9020	9010	9020	9010	6
454	20240531	111700	2160348310	9010	9010	9010	9000	53
455	20240531	111600	2159871220	9010	9010	9010	9010	1
456	20240531	111500	2159862210	9000	9000	9000	9000	280
457	20240531	111400	2157342210	9000	9000	9010	9000	32
458	20240531	111300	2157054160	8990	8990	8990	8990	0
459	20240531	111200	2157054160	8990	9010	9010	8990	701
460	20240531	111100	2150741310	9010	9010	9010	9010	23
461	20240531	111000	2150534080	9010	9010	9010	9010	76
462	20240531	110900	2149849320	9000	9000	9000	9000	50
463	20240531	110800	2149399320	9000	9000	9000	9000	219
464	20240531	110700	2147428320	9000	9000	9000	9000	75
465	20240531	110600	2146753320	9000	9050	9050	9000	82
466	20240531	110500	2146015220	8990	9010	9010	8990	356
467	20240531	110400	2142811480	9060	9000	9060	9000	25
468	20240531	110300	2142586130	9000	9000	9000	9000	588
469	20240531	110200	2137294130	9000	9010	9060	9000	581
470	20240531	110100	2132050660	9000	9000	9000	9000	100
471	20240531	110000	2131150660	9000	9020	9020	9000	362
472	20240531	105900	2127892280	9020	9020	9070	8990	435
473	20240531	105800	2123967030	9000	9010	9010	9000	2837
474	20240531	105700	2098428980	9010	9020	9020	9010	1299
475	20240531	105600	2086712640	9050	9070	9070	9050	5
476	20240531	105500	2086667310	9070	9030	9070	9030	416
477	20240531	105400	2082910630	9030	9050	9060	9030	1124
478	20240531	105300	2072754690	9080	9040	9080	9040	595
479	20240531	105200	2067371410	9040	9050	9050	9040	2360
480	20240531	105100	2046031720	9050	9050	9060	9050	1327
481	20240531	105000	2034021370	9060	9060	9060	9060	174
482	20240531	104900	2032444930	9060	9060	9060	9060	11
483	20240531	104800	2032345270	9060	9060	9060	9060	896
484	20240531	104700	2024227510	9060	9060	9060	9060	1263
485	20240531	104600	2012784730	9060	9090	9090	9050	84
486	20240531	104500	2012023580	9090	9060	9090	9050	288
487	20240531	104400	2009416750	9050	9070	9070	9050	500
488	20240531	104300	2004889860	9060	9070	9100	9060	645
489	20240531	104200	1999023680	9060	9060	9060	9050	781
490	20240531	104100	1991949860	9060	9080	9080	9060	1161
491	20240531	104000	1981424340	9080	9100	9100	9080	790
492	20240531	103900	1974245080	9120	9110	9120	9110	328
493	20240531	103800	1971253730	9130	9130	9130	9130	5
494	20240531	103700	1971208080	9130	9120	9130	9100	447
495	20240531	103600	1967131090	9100	9120	9130	9080	1648
496	20240531	103500	1952104640	9130	9100	9140	9100	1618
497	20240531	103400	1937339760	9110	9110	9110	9090	548
498	20240531	103300	1932356020	9110	9100	9110	9080	241
499	20240531	103200	1930167510	9110	9080	9110	9080	1747
500	20240531	103100	1914255610	9080	9110	9110	9080	611
501	20240531	103000	1908696980	9110	9110	9110	9100	568
502	20240531	102900	1903526140	9100	9130	9130	9100	43
503	20240531	102800	1903134200	9130	9130	9130	9130	101
504	20240531	102700	1902212070	9120	9130	9140	9120	1612
505	20240531	102600	1887490380	9130	9100	9130	9100	1963
506	20240531	102500	1869568540	9120	9110	9120	9100	2498
507	20240531	102400	1846822530	9100	9110	9110	9100	470
508	20240531	102300	1842543600	9110	9120	9120	9060	1877
509	20240531	102200	1825472320	9120	9080	9120	9070	359
510	20240531	102100	1822210630	9070	9080	9080	9060	672
511	20240531	102000	1816113340	9080	9120	9120	9080	106
512	20240531	101900	1815149310	9120	9120	9120	9090	277
513	20240531	101800	1812628770	9120	9130	9130	9100	182
514	20240531	101700	1810970400	9130	9120	9130	9110	584
515	20240531	101600	1805647200	9120	9130	9130	9120	471
516	20240531	101500	1801347590	9120	9130	9130	9110	2676
517	20240531	101400	1776942660	9120	9110	9130	9110	1898
518	20240531	101300	1759634890	9110	9090	9110	9090	1171
519	20240531	101200	1748980400	9090	9080	9100	9080	853
520	20240531	101100	1741231340	9080	9080	9080	9080	49
521	20240531	101000	1740786420	9080	9080	9110	9060	560
522	20240531	100900	1735706680	9110	9090	9120	9080	119
523	20240531	100800	1734625200	9120	9100	9120	9100	151
524	20240531	100700	1733248800	9100	9100	9120	9090	341
525	20240531	100600	1730147000	9100	9090	9100	9090	268
526	20240531	100500	1727710510	9080	9100	9130	9080	2051
527	20240531	100400	1709049680	9100	9140	9140	9100	1493
528	20240531	100300	1695416330	9100	9130	9180	9100	10218
529	20240531	100200	1602000260	9130	9090	9130	9080	15229
530	20240531	100100	1463279120	9090	9080	9090	9070	3057
531	20240531	100000	1435525320	9080	9070	9080	9060	916
532	20240531	095900	1427217490	9070	9060	9070	9060	520
533	20240531	095800	1422502780	9060	9080	9080	9060	505
534	20240531	095700	1417921160	9080	9040	9080	9040	1762
535	20240531	095600	1401924430	9080	9030	9080	9030	3895
536	20240531	095500	1366652500	9030	9020	9030	9020	273
537	20240531	095400	1364187340	9020	9020	9030	9020	169
538	20240531	095300	1362661870	9030	9030	9030	9010	353
539	20240531	095200	1359480520	9010	9030	9030	9010	26
540	20240531	095100	1359245940	9030	9050	9060	9030	1645
541	20240531	095000	1344358760	9060	9020	9060	9000	5352
542	20240531	094900	1295996590	9000	8980	9020	8980	1751
543	20240531	094800	1280233290	8980	9000	9000	8980	329
544	20240531	094700	1277277870	9000	9000	9000	8980	1400
545	20240531	094600	1264686150	9000	9020	9020	9000	1904
546	20240531	094500	1247532100	9020	9010	9020	9010	747
547	20240531	094400	1240797160	9010	9030	9030	9000	1750
548	20240531	094300	1225042190	9030	9050	9060	9030	1463
549	20240531	094200	1211818320	9040	9060	9060	9040	749
550	20240531	094100	1205037490	9060	9050	9060	9040	640
551	20240531	094000	1199243520	9040	9060	9060	9040	964
552	20240531	093900	1190517410	9060	9050	9070	9040	2969
553	20240531	093800	1163625130	9050	9060	9060	9050	2231
554	20240531	093700	1143415700	9060	9060	9060	9050	864
555	20240531	093600	1135592920	9060	9050	9060	9040	2533
556	20240531	093500	1112673730	9050	9000	9050	9000	8157
557	20240531	093400	1039023090	9000	9020	9020	9000	536
558	20240531	093300	1034198960	9020	9030	9030	9020	1523
559	20240531	093200	1020456270	9030	9020	9030	9020	959
560	20240531	093100	1011798680	9030	9020	9040	9020	7025
561	20240531	093000	948400070	9010	8980	9010	8980	1342
562	20240531	092900	936317340	8980	8990	9000	8980	1644
563	20240531	092800	921535150	8990	9010	9010	8990	295
564	20240531	092700	918881290	9000	9000	9010	9000	1240
565	20240531	092600	907717120	9000	9020	9020	8970	1030
566	20240531	092500	898440410	9020	9020	9030	8960	7441
567	20240531	092400	831330990	9020	8950	9020	8950	4436
568	20240531	092300	791490350	8950	8940	8960	8940	993
569	20240531	092200	782609050	8950	8950	8960	8940	270
570	20240531	092100	780190320	8960	8920	8960	8890	1572
571	20240531	092000	766126710	8870	8910	8940	8870	1980
572	20240531	091900	748442480	8900	8890	8900	8860	1203
573	20240531	091800	737753450	8900	8850	8900	8850	440
574	20240531	091700	733843280	8850	8940	8940	8850	2204
575	20240531	091600	714247850	8940	8950	8950	8940	492
576	20240531	091500	709849270	8950	8940	8960	8930	3685
577	20240531	091400	676927910	8940	8990	8990	8940	884
578	20240531	091300	669016440	8990	8990	8990	8930	3462
579	20240531	091200	637988240	8990	8980	8990	8860	5141
580	20240531	091100	592013580	8980	8990	9010	8980	1888
581	20240531	091000	575044440	8990	9010	9020	8980	8692
582	20240531	090900	496782160	9010	9010	9090	9010	9957
583	20240531	090800	406689940	9040	8850	9040	8850	14447
584	20240531	090700	277474810	8850	8860	8860	8800	1270
585	20240531	090600	266258350	8810	8850	8870	8730	7721
586	20240531	090500	198170810	8860	8870	8900	8810	3764
587	20240531	090400	164768450	8880	8790	8880	8770	4552
588	20240531	090300	124565190	8810	8780	8820	8770	2785
589	20240531	090200	100059330	8780	8750	8800	8750	1710
590	20240531	090100	85057450	8740	8720	8740	8710	1239
591	20240531	090000	74246320	8720	8650	8740	8650	7824