KissMeData/007370/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	185000	2849784060	5060	5060	5060	5060	1186
3	20240531	184900	2849784060	5060	5060	5060	5060	0
4	20240531	184800	2849784060	5060	5060	5060	5060	0
5	20240531	184700	2849784060	5060	5060	5060	5060	0
6	20240531	184600	2849784060	5060	5060	5060	5060	0
7	20240531	184500	2849784060	5060	5060	5060	5060	0
8	20240531	184400	2849784060	5060	5060	5060	5060	0
9	20240531	184300	2849784060	5060	5060	5060	5060	0
10	20240531	184200	2849784060	5060	5060	5060	5060	0
11	20240531	184100	2849784060	5060	5060	5060	5060	0
12	20240531	184000	2849784060	5060	5060	5060	5060	0
13	20240531	183900	2849784060	5060	5060	5060	5060	0
14	20240531	183800	2849784060	5060	5060	5060	5060	0
15	20240531	183700	2849784060	5060	5060	5060	5060	0
16	20240531	183600	2849784060	5060	5060	5060	5060	0
17	20240531	183500	2849784060	5060	5060	5060	5060	0
18	20240531	183400	2849784060	5060	5060	5060	5060	0
19	20240531	183300	2849784060	5060	5060	5060	5060	0
20	20240531	183200	2849784060	5060	5060	5060	5060	0
21	20240531	183100	2849784060	5060	5060	5060	5060	0
22	20240531	183000	2849784060	5060	5060	5060	5060	0
23	20240531	182900	2849784060	5060	5060	5060	5060	0
24	20240531	182800	2849784060	5060	5060	5060	5060	0
25	20240531	182700	2849784060	5060	5060	5060	5060	0
26	20240531	182600	2849784060	5060	5060	5060	5060	0
27	20240531	182500	2849784060	5060	5060	5060	5060	0
28	20240531	182400	2849784060	5060	5060	5060	5060	0
29	20240531	182300	2849784060	5060	5060	5060	5060	0
30	20240531	182200	2849784060	5060	5060	5060	5060	0
31	20240531	182100	2849784060	5060	5060	5060	5060	0
32	20240531	182000	2849784060	5060	5060	5060	5060	1186
33	20240531	181900	2849784060	5060	5060	5060	5060	0
34	20240531	181800	2849784060	5060	5060	5060	5060	0
35	20240531	181700	2849784060	5060	5060	5060	5060	0
36	20240531	181600	2849784060	5060	5060	5060	5060	0
37	20240531	181500	2849784060	5060	5060	5060	5060	0
38	20240531	181400	2849784060	5060	5060	5060	5060	0
39	20240531	181300	2849784060	5060	5060	5060	5060	0
40	20240531	181200	2849784060	5060	5060	5060	5060	0
41	20240531	181100	2849784060	5060	5060	5060	5060	0
42	20240531	181000	2849784060	5060	5060	5060	5060	0
43	20240531	180900	2849784060	5060	5060	5060	5060	0
44	20240531	180800	2849784060	5060	5060	5060	5060	0
45	20240531	180700	2849784060	5060	5060	5060	5060	0
46	20240531	180600	2849784060	5060	5060	5060	5060	0
47	20240531	180500	2849784060	5060	5060	5060	5060	0
48	20240531	180400	2849784060	5060	5060	5060	5060	0
49	20240531	180300	2849784060	5060	5060	5060	5060	0
50	20240531	180200	2849784060	5060	5060	5060	5060	0
51	20240531	180100	2849784060	5060	5060	5060	5060	0
52	20240531	180000	2849784060	5060	5060	5060	5060	0
53	20240531	175900	2849784060	5060	5060	5060	5060	0
54	20240531	175800	2849784060	5060	5060	5060	5060	0
55	20240531	175700	2849784060	5060	5060	5060	5060	0
56	20240531	175600	2849784060	5060	5060	5060	5060	0
57	20240531	175500	2849784060	5060	5060	5060	5060	0
58	20240531	175400	2849784060	5060	5060	5060	5060	0
59	20240531	175300	2849784060	5060	5060	5060	5060	0
60	20240531	175200	2849784060	5060	5060	5060	5060	0
61	20240531	175100	2849784060	5060	5060	5060	5060	0
62	20240531	175000	2849784060	5060	5060	5060	5060	1186
63	20240531	174900	2849784060	5060	5060	5060	5060	0
64	20240531	174800	2849784060	5060	5060	5060	5060	0
65	20240531	174700	2849784060	5060	5060	5060	5060	0
66	20240531	174600	2849784060	5060	5060	5060	5060	0
67	20240531	174500	2849784060	5060	5060	5060	5060	0
68	20240531	174400	2849784060	5060	5060	5060	5060	0
69	20240531	174300	2849784060	5060	5060	5060	5060	0
70	20240531	174200	2849784060	5060	5060	5060	5060	0
71	20240531	174100	2849784060	5060	5060	5060	5060	0
72	20240531	174000	2849784060	5060	5060	5060	5060	0
73	20240531	173900	2849784060	5060	5060	5060	5060	0
74	20240531	173800	2849784060	5060	5060	5060	5060	0
75	20240531	173700	2849784060	5060	5060	5060	5060	0
76	20240531	173600	2849784060	5060	5060	5060	5060	0
77	20240531	173500	2849784060	5060	5060	5060	5060	0
78	20240531	173400	2849784060	5060	5060	5060	5060	0
79	20240531	173300	2849784060	5060	5060	5060	5060	0
80	20240531	173200	2849784060	5060	5060	5060	5060	0
81	20240531	173100	2849784060	5060	5060	5060	5060	0
82	20240531	173000	2849784060	5060	5060	5060	5060	0
83	20240531	172900	2849784060	5060	5060	5060	5060	0
84	20240531	172800	2849784060	5060	5060	5060	5060	0
85	20240531	172700	2849784060	5060	5060	5060	5060	0
86	20240531	172600	2849784060	5060	5060	5060	5060	0
87	20240531	172500	2849784060	5060	5060	5060	5060	0
88	20240531	172400	2849784060	5060	5060	5060	5060	0
89	20240531	172300	2849784060	5060	5060	5060	5060	0
90	20240531	172200	2849784060	5060	5060	5060	5060	0
91	20240531	172100	2849784060	5060	5060	5060	5060	0
92	20240531	172000	2849784060	5060	5060	5060	5060	1186
93	20240531	171900	2849784060	5060	5060	5060	5060	0
94	20240531	171800	2849784060	5060	5060	5060	5060	0
95	20240531	171700	2849784060	5060	5060	5060	5060	0
96	20240531	171600	2849784060	5060	5060	5060	5060	0
97	20240531	171500	2849784060	5060	5060	5060	5060	0
98	20240531	171400	2849784060	5060	5060	5060	5060	0
99	20240531	171300	2849784060	5060	5060	5060	5060	0
100	20240531	171200	2849784060	5060	5060	5060	5060	0
101	20240531	171100	2849784060	5060	5060	5060	5060	0
102	20240531	171000	2849784060	5060	5060	5060	5060	0
103	20240531	170900	2849784060	5060	5060	5060	5060	0
104	20240531	170800	2849784060	5060	5060	5060	5060	0
105	20240531	170700	2849784060	5060	5060	5060	5060	0
106	20240531	170600	2849784060	5060	5060	5060	5060	0
107	20240531	170500	2849784060	5060	5060	5060	5060	0
108	20240531	170400	2849784060	5060	5060	5060	5060	0
109	20240531	170300	2849784060	5060	5060	5060	5060	0
110	20240531	170200	2849784060	5060	5060	5060	5060	0
111	20240531	170100	2849784060	5060	5060	5060	5060	0
112	20240531	170000	2849784060	5060	5060	5060	5060	0
113	20240531	165900	2849784060	5060	5060	5060	5060	0
114	20240531	165800	2849784060	5060	5060	5060	5060	0
115	20240531	165700	2849784060	5060	5060	5060	5060	0
116	20240531	165600	2849784060	5060	5060	5060	5060	0
117	20240531	165500	2849784060	5060	5060	5060	5060	0
118	20240531	165400	2849784060	5060	5060	5060	5060	0
119	20240531	165300	2849784060	5060	5060	5060	5060	0
120	20240531	165200	2849784060	5060	5060	5060	5060	0
121	20240531	165100	2849784060	5060	5060	5060	5060	0
122	20240531	165000	2849784060	5060	5060	5060	5060	1186
123	20240531	164900	2849784060	5060	5060	5060	5060	0
124	20240531	164800	2849784060	5060	5060	5060	5060	0
125	20240531	164700	2849784060	5060	5060	5060	5060	0
126	20240531	164600	2849784060	5060	5060	5060	5060	0
127	20240531	164500	2849784060	5060	5060	5060	5060	0
128	20240531	164400	2849784060	5060	5060	5060	5060	0
129	20240531	164300	2849784060	5060	5060	5060	5060	0
130	20240531	164200	2849784060	5060	5060	5060	5060	0
131	20240531	164100	2849784060	5060	5060	5060	5060	0
132	20240531	164000	2849784060	5060	5060	5060	5060	0
133	20240531	163900	2849784060	5060	5060	5060	5060	0
134	20240531	163800	2849784060	5060	5060	5060	5060	0
135	20240531	163700	2849784060	5060	5060	5060	5060	0
136	20240531	163600	2849784060	5060	5060	5060	5060	0
137	20240531	163500	2849784060	5060	5060	5060	5060	0
138	20240531	163400	2849784060	5060	5060	5060	5060	0
139	20240531	163300	2849784060	5060	5060	5060	5060	0
140	20240531	163200	2849784060	5060	5060	5060	5060	0
141	20240531	163100	2849784060	5060	5060	5060	5060	0
142	20240531	163000	2849784060	5060	5060	5060	5060	0
143	20240531	162900	2849784060	5060	5060	5060	5060	0
144	20240531	162800	2849784060	5060	5060	5060	5060	0
145	20240531	162700	2849784060	5060	5060	5060	5060	0
146	20240531	162600	2849784060	5060	5060	5060	5060	0
147	20240531	162500	2849784060	5060	5060	5060	5060	0
148	20240531	162400	2849784060	5060	5060	5060	5060	0
149	20240531	162300	2849784060	5060	5060	5060	5060	0
150	20240531	162200	2849784060	5060	5060	5060	5060	0
151	20240531	162100	2849784060	5060	5060	5060	5060	0
152	20240531	162000	2849784060	5060	5060	5060	5060	1186
153	20240531	161900	2849784060	5060	5060	5060	5060	0
154	20240531	161800	2849784060	5060	5060	5060	5060	0
155	20240531	161700	2849784060	5060	5060	5060	5060	0
156	20240531	161600	2849784060	5060	5060	5060	5060	0
157	20240531	161500	2849784060	5060	5060	5060	5060	0
158	20240531	161400	2849784060	5060	5060	5060	5060	0
159	20240531	161300	2849784060	5060	5060	5060	5060	0
160	20240531	161200	2849784060	5060	5060	5060	5060	0
161	20240531	161100	2849784060	5060	5060	5060	5060	0
162	20240531	161000	2849784060	5060	5060	5060	5060	0
163	20240531	160900	2849784060	5060	5060	5060	5060	0
164	20240531	160800	2849784060	5060	5060	5060	5060	0
165	20240531	160700	2849784060	5060	5060	5060	5060	0
166	20240531	160600	2849784060	5060	5060	5060	5060	0
167	20240531	160500	2849784060	5060	5060	5060	5060	0
168	20240531	160400	2849784060	5060	5060	5060	5060	0
169	20240531	160300	2849784060	5060	5060	5060	5060	0
170	20240531	160200	2849784060	5060	5060	5060	5060	0
171	20240531	160100	2849784060	5060	5060	5060	5060	0
172	20240531	160000	2849784060	5060	5060	5060	5060	0
173	20240531	155900	2849784060	5060	5060	5060	5060	0
174	20240531	155800	2849784060	5060	5060	5060	5060	0
175	20240531	155700	2849784060	5060	5060	5060	5060	0
176	20240531	155600	2849784060	5060	5060	5060	5060	0
177	20240531	155500	2849784060	5060	5060	5060	5060	0
178	20240531	155400	2849784060	5060	5060	5060	5060	0
179	20240531	155300	2849784060	5060	5060	5060	5060	0
180	20240531	155200	2849784060	5060	5060	5060	5060	0
181	20240531	155100	2849784060	5060	5060	5060	5060	0
182	20240531	155000	2849784060	5060	5060	5060	5060	1186
183	20240531	154900	2849784060	5060	5060	5060	5060	0
184	20240531	154800	2849784060	5060	5060	5060	5060	0
185	20240531	154700	2849784060	5060	5060	5060	5060	0
186	20240531	154600	2849784060	5060	5060	5060	5060	0
187	20240531	154500	2849784060	5060	5060	5060	5060	0
188	20240531	154400	2849784060	5060	5060	5060	5060	0
189	20240531	154300	2849784060	5060	5060	5060	5060	0
190	20240531	154200	2849784060	5060	5060	5060	5060	0
191	20240531	154100	2849784060	5060	5060	5060	5060	0
192	20240531	154000	2849784060	5060	5060	5060	5060	0
193	20240531	153900	2849784060	5060	5060	5060	5060	0
194	20240531	153800	2849784060	5060	5060	5060	5060	0
195	20240531	153700	2849784060	5060	5060	5060	5060	0
196	20240531	153600	2849784060	5060	5060	5060	5060	0
197	20240531	153500	2849784060	5060	5060	5060	5060	0
198	20240531	153400	2849784060	5060	5060	5060	5060	0
199	20240531	153300	2849784060	5060	5060	5060	5060	0
200	20240531	153200	2849784060	5060	5060	5060	5060	0
201	20240531	153100	2849784060	5060	5060	5060	5060	0
202	20240531	153000	2849784060	5060	5060	5060	5060	1186
203	20240531	152900	2843782900	5030	5030	5030	5030	0
204	20240531	152800	2843782900	5030	5030	5030	5030	0
205	20240531	152700	2843782900	5030	5030	5030	5030	0
206	20240531	152600	2843782900	5030	5030	5030	5030	0
207	20240531	152500	2843782900	5030	5030	5030	5030	0
208	20240531	152400	2843782900	5030	5030	5030	5030	0
209	20240531	152300	2843782900	5030	5030	5030	5030	0
210	20240531	152200	2843782900	5030	5030	5030	5030	0
211	20240531	152100	2843782900	5030	5030	5030	5030	0
212	20240531	152000	2843782900	5030	5030	5030	5030	0
213	20240531	151900	2843782900	5030	5040	5050	5030	547
214	20240531	151800	2841028420	5050	5050	5050	5030	188
215	20240531	151700	2840080640	5050	5030	5050	5030	2
216	20240531	151600	2840070560	5030	5060	5060	5030	42
217	20240531	151500	2839858920	5040	5040	5040	5030	598
218	20240531	151400	2836849130	5070	5060	5070	5060	24
219	20240531	151300	2836727600	5050	5050	5050	5050	0
220	20240531	151200	2836727600	5050	5050	5050	5050	65
221	20240531	151100	2836399350	5030	5030	5030	5030	0
222	20240531	151000	2836399350	5030	5030	5030	5030	573
223	20240531	150900	2833517160	5030	5030	5030	5030	486
224	20240531	150800	2831072580	5030	5040	5040	5030	30
225	20240531	150700	2830921520	5040	5040	5040	5040	479
226	20240531	150600	2828507360	5040	5040	5040	5040	6
227	20240531	150500	2828477120	5040	5040	5040	5040	0
228	20240531	150400	2828477120	5040	5040	5040	5040	0
229	20240531	150300	2828477120	5040	5040	5040	5040	0
230	20240531	150200	2828477120	5040	5040	5040	5040	547
231	20240531	150100	2825720240	5070	5040	5070	5040	54
232	20240531	150000	2825447960	5040	5040	5040	5040	1
233	20240531	145900	2825442920	5050	5050	5050	5050	929
234	20240531	145800	2820751470	5050	5050	5050	5050	28
235	20240531	145700	2820610070	5050	5050	5050	5050	2
236	20240531	145600	2820599970	5040	5040	5040	5040	0
237	20240531	145500	2820599970	5040	5040	5040	5040	2
238	20240531	145400	2820589890	5050	5050	5050	5050	0
239	20240531	145300	2820589890	5050	5050	5050	5050	0
240	20240531	145200	2820589890	5050	5050	5050	5050	0
241	20240531	145100	2820589890	5050	5050	5050	5050	1
242	20240531	145000	2820584840	5050	5050	5050	5050	0
243	20240531	144900	2820584840	5050	5050	5050	5050	1
244	20240531	144800	2820579790	5050	5050	5050	5050	1
245	20240531	144700	2820574740	5050	5050	5050	5050	49
246	20240531	144600	2820327290	5040	5040	5040	5040	98
247	20240531	144500	2819833370	5040	5040	5040	5040	0
248	20240531	144400	2819833370	5040	5040	5040	5040	0
249	20240531	144300	2819833370	5040	5040	5040	5040	2992
250	20240531	144200	2804753690	5030	5030	5030	5030	2
251	20240531	144100	2804743630	5040	5030	5040	5030	4
252	20240531	144000	2804723480	5040	5030	5040	5020	1072
253	20240531	143900	2799336810	5040	5040	5040	5040	0
254	20240531	143800	2799336810	5040	5040	5040	5030	601
255	20240531	143700	2796312770	5040	5040	5040	5030	776
256	20240531	143600	2792408940	5040	5040	5040	5040	842
257	20240531	143500	2788165260	5060	5060	5060	5060	121
258	20240531	143400	2787553000	5040	5040	5040	5040	0
259	20240531	143300	2787553000	5040	5040	5040	5040	1
260	20240531	143200	2787547960	5030	5030	5030	5030	1414
261	20240531	143100	2780435540	5030	5030	5030	5030	10
262	20240531	143000	2780385240	5060	5030	5060	5030	2585
263	20240531	142900	2767358820	5040	5040	5040	5040	1
264	20240531	142800	2767353780	5040	5040	5040	5040	160
265	20240531	142700	2766547380	5040	5050	5050	5040	3782
266	20240531	142600	2747474500	5050	5050	5050	5050	0
267	20240531	142500	2747474500	5050	5050	5050	5050	1044
268	20240531	142400	2742202300	5050	5060	5100	5050	3019
269	20240531	142300	2726934380	5060	5070	5070	5060	1113
270	20240531	142200	2721297900	5070	5070	5070	5070	0
271	20240531	142100	2721297900	5070	5070	5070	5070	0
272	20240531	142000	2721297900	5070	5070	5070	5070	0
273	20240531	141900	2721297900	5070	5070	5070	5070	6
274	20240531	141800	2721267480	5080	5080	5080	5080	0
275	20240531	141700	2721267480	5080	5080	5080	5080	88
276	20240531	141600	2720820440	5080	5080	5080	5080	19
277	20240531	141500	2720723920	5080	5080	5080	5080	0
278	20240531	141400	2720723920	5080	5080	5080	5080	0
279	20240531	141300	2720723920	5080	5080	5080	5080	0
280	20240531	141200	2720723920	5080	5080	5080	5080	0
281	20240531	141100	2720723920	5080	5080	5080	5080	0
282	20240531	141000	2720723920	5080	5080	5080	5080	0
283	20240531	140900	2720723920	5080	5080	5080	5080	7
284	20240531	140800	2720688360	5090	5090	5090	5090	100
285	20240531	140700	2720179360	5080	5080	5080	5080	12
286	20240531	140600	2720118400	5080	5080	5080	5080	2
287	20240531	140500	2720108240	5080	5100	5100	5080	200
288	20240531	140400	2719090240	5100	5090	5100	5090	820
289	20240531	140300	2714915040	5090	5090	5090	5090	0
290	20240531	140200	2714915040	5090	5090	5090	5090	0
291	20240531	140100	2714915040	5090	5090	5090	5090	1004
292	20240531	140000	2709804680	5090	5090	5090	5090	0
293	20240531	135900	2709804680	5090	5090	5090	5090	0
294	20240531	135800	2709804680	5090	5090	5090	5090	0
295	20240531	135700	2709804680	5090	5090	5090	5090	0
296	20240531	135600	2709804680	5090	5090	5090	5090	0
297	20240531	135500	2709804680	5090	5090	5090	5090	0
298	20240531	135400	2709804680	5090	5090	5090	5090	1
299	20240531	135300	2709799590	5080	5080	5080	5080	0
300	20240531	135200	2709799590	5080	5080	5080	5080	0
301	20240531	135100	2709799590	5080	5080	5080	5080	214
302	20240531	135000	2708712470	5070	5070	5070	5070	0
303	20240531	134900	2708712470	5070	5070	5070	5070	0
304	20240531	134800	2708712470	5070	5070	5070	5070	0
305	20240531	134700	2708712470	5070	5070	5070	5070	280
306	20240531	134600	2707292870	5060	5060	5060	5060	99
307	20240531	134500	2706791930	5060	5060	5060	5060	1435
308	20240531	134400	2699530830	5060	5070	5070	5060	143
309	20240531	134300	2698806240	5070	5070	5070	5070	477
310	20240531	134200	2696387850	5070	5070	5070	5070	0
311	20240531	134100	2696387850	5070	5070	5070	5070	0
312	20240531	134000	2696387850	5070	5070	5070	5070	15
313	20240531	133900	2696311800	5070	5070	5070	5070	0
314	20240531	133800	2696311800	5070	5070	5070	5070	1
315	20240531	133700	2696306730	5070	5070	5070	5070	0
316	20240531	133600	2696306730	5070	5070	5070	5070	0
317	20240531	133500	2696306730	5070	5070	5070	5070	31
318	20240531	133400	2696149560	5070	5070	5070	5070	0
319	20240531	133300	2696149560	5070	5070	5070	5070	1
320	20240531	133200	2696144490	5070	5070	5070	5070	0
321	20240531	133100	2696144490	5070	5070	5070	5070	0
322	20240531	133000	2696144490	5070	5070	5070	5070	0
323	20240531	132900	2696144490	5070	5070	5070	5070	0
324	20240531	132800	2696144490	5070	5070	5070	5070	0
325	20240531	132700	2696144490	5070	5070	5070	5070	0
326	20240531	132600	2696144490	5070	5070	5070	5070	12
327	20240531	132500	2696083650	5070	5070	5070	5070	28
328	20240531	132400	2695941690	5070	5070	5070	5070	0
329	20240531	132300	2695941690	5070	5070	5070	5070	0
330	20240531	132200	2695941690	5070	5070	5070	5070	0
331	20240531	132100	2695941690	5070	5070	5070	5070	0
332	20240531	132000	2695941690	5070	5070	5070	5070	0
333	20240531	131900	2695941690	5070	5070	5070	5070	6
334	20240531	131800	2695911270	5070	5070	5070	5070	17
335	20240531	131700	2695825080	5080	5080	5080	5080	0
336	20240531	131600	2695825080	5080	5080	5080	5080	0
337	20240531	131500	2695825080	5080	5080	5080	5080	0
338	20240531	131400	2695825080	5080	5080	5080	5080	0
339	20240531	131300	2695825080	5080	5080	5080	5080	0
340	20240531	131200	2695825080	5080	5080	5080	5080	0
341	20240531	131100	2695825080	5080	5080	5080	5080	0
342	20240531	131000	2695825080	5080	5080	5080	5080	0
343	20240531	130900	2695825080	5080	5080	5080	5080	1
344	20240531	130800	2695820000	5070	5070	5070	5070	0
345	20240531	130700	2695820000	5070	5070	5070	5070	802
346	20240531	130600	2691753860	5060	5060	5060	5060	391
347	20240531	130500	2689775400	5060	5060	5060	5060	390
348	20240531	130400	2687802000	5070	5070	5070	5070	1
349	20240531	130300	2687796930	5060	5060	5060	5060	918
350	20240531	130200	2683151850	5060	5060	5060	5060	488
351	20240531	130100	2680682570	5070	5060	5080	5060	120
352	20240531	130000	2680074560	5060	5070	5070	5060	2911
353	20240531	125900	2665326460	5070	5070	5070	5070	50
354	20240531	125800	2665072960	5080	5080	5080	5080	0
355	20240531	125700	2665072960	5080	5080	5080	5080	555
356	20240531	125600	2662253560	5080	5080	5080	5080	2
357	20240531	125500	2662243400	5090	5090	5090	5090	0
358	20240531	125400	2662243400	5090	5090	5090	5090	1
359	20240531	125300	2662238310	5090	5090	5090	5090	7
360	20240531	125200	2662202680	5080	5080	5080	5080	338
361	20240531	125100	2660485640	5080	5080	5080	5080	0
362	20240531	125000	2660485640	5080	5080	5080	5080	1
363	20240531	124900	2660480560	5090	5090	5090	5090	0
364	20240531	124800	2660480560	5090	5090	5090	5090	182
365	20240531	124700	2659554180	5090	5080	5090	5080	2
366	20240531	124600	2659544010	5070	5070	5070	5070	0
367	20240531	124500	2659544010	5070	5080	5080	5070	472
368	20240531	124400	2657146970	5070	5070	5070	5070	46
369	20240531	124300	2656913750	5080	5070	5080	5070	2
370	20240531	124200	2656903600	5070	5070	5070	5070	0
371	20240531	124100	2656903600	5070	5070	5070	5070	0
372	20240531	124000	2656903600	5070	5070	5070	5070	203
373	20240531	123900	2655874390	5070	5070	5070	5070	0
374	20240531	123800	2655874390	5070	5100	5100	5070	2
375	20240531	123700	2655864220	5070	5090	5090	5070	2206
376	20240531	123600	2644670970	5100	5100	5100	5100	5
377	20240531	123500	2644645470	5100	5100	5100	5100	0
378	20240531	123400	2644645470	5100	5100	5100	5100	0
379	20240531	123300	2644645470	5100	5090	5100	5080	202
380	20240531	123200	2643618460	5100	5100	5100	5100	0
381	20240531	123100	2643618460	5100	5100	5100	5100	0
382	20240531	123000	2643618460	5100	5080	5100	5070	294
383	20240531	122900	2642127680	5080	5110	5110	5080	32
384	20240531	122800	2641965050	5080	5120	5120	5080	1359
385	20240531	122700	2635055390	5100	5100	5100	5100	0
386	20240531	122600	2635055390	5100	5110	5110	5100	457
387	20240531	122500	2632724630	5120	5120	5120	5120	0
388	20240531	122400	2632724630	5120	5120	5120	5120	6
389	20240531	122300	2632693910	5120	5120	5120	5120	1
390	20240531	122200	2632688790	5120	5110	5120	5110	12
391	20240531	122100	2632627370	5100	5110	5110	5100	78
392	20240531	122000	2632229470	5110	5110	5110	5110	20
393	20240531	121900	2632127270	5120	5120	5120	5120	1
394	20240531	121800	2632122150	5110	5110	5110	5110	0
395	20240531	121700	2632122150	5110	5120	5120	5110	2
396	20240531	121600	2632111920	5120	5120	5120	5120	0
397	20240531	121500	2632111920	5120	5120	5120	5120	0
398	20240531	121400	2632111920	5120	5120	5120	5120	0
399	20240531	121300	2632111920	5120	5120	5120	5120	0
400	20240531	121200	2632111920	5120	5100	5120	5100	358
401	20240531	121100	2630286080	5100	5100	5100	5100	3
402	20240531	121000	2630270780	5100	5100	5100	5100	0
403	20240531	120900	2630270780	5100	5100	5100	5100	1
404	20240531	120800	2630265680	5070	5080	5080	5070	887
405	20240531	120700	2625767070	5070	5070	5070	5070	0
406	20240531	120600	2625767070	5070	5080	5080	5070	89
407	20240531	120500	2625315350	5100	5100	5100	5100	1
408	20240531	120400	2625310250	5090	5090	5090	5090	0
409	20240531	120300	2625310250	5090	5090	5090	5090	39
410	20240531	120200	2625111740	5090	5080	5090	5080	91
411	20240531	120100	2624649450	5080	5080	5080	5080	356
412	20240531	120000	2622840970	5080	5080	5080	5070	10
413	20240531	115900	2622790180	5070	5070	5070	5070	69
414	20240531	115800	2622440350	5070	5070	5070	5070	0
415	20240531	115700	2622440350	5070	5080	5080	5070	79
416	20240531	115600	2622039760	5080	5080	5080	5080	2
417	20240531	115500	2622029600	5090	5090	5090	5090	0
418	20240531	115400	2622029600	5090	5090	5090	5090	0
419	20240531	115300	2622029600	5090	5090	5090	5090	3
420	20240531	115200	2622014330	5070	5080	5090	5070	210
421	20240531	115100	2620947620	5070	5070	5070	5070	3033
422	20240531	115000	2605570310	5070	5070	5070	5070	31
423	20240531	114900	2605413140	5070	5070	5070	5070	679
424	20240531	114800	2601970610	5080	5090	5090	5080	2643
425	20240531	114700	2588544040	5090	5090	5090	5090	457
426	20240531	114600	2586217910	5080	5090	5090	5080	482
427	20240531	114500	2583767940	5090	5090	5090	5090	40
428	20240531	114400	2583564340	5090	5090	5090	5090	61
429	20240531	114300	2583253850	5080	5080	5080	5080	50
430	20240531	114200	2582999850	5080	5100	5100	5080	2225
431	20240531	114100	2571690310	5090	5080	5090	5080	456
432	20240531	114000	2569369560	5090	5090	5090	5090	12
433	20240531	113900	2569308480	5090	5090	5090	5090	2
434	20240531	113800	2569298300	5110	5110	5110	5110	127
435	20240531	113700	2568649330	5090	5090	5090	5090	18
436	20240531	113600	2568557710	5110	5090	5110	5090	825
437	20240531	113500	2564344700	5090	5090	5090	5090	1
438	20240531	113400	2564339610	5090	5090	5090	5090	113
439	20240531	113300	2563764440	5080	5110	5110	5080	65
440	20240531	113200	2563434210	5090	5110	5110	5090	817
441	20240531	113100	2559270420	5130	5130	5130	5130	1
442	20240531	113000	2559265290	5110	5110	5110	5110	0
443	20240531	112900	2559265290	5110	5110	5110	5110	34
444	20240531	112800	2559091550	5100	5100	5100	5100	228
445	20240531	112700	2557928750	5100	5100	5100	5100	112
446	20240531	112600	2557357550	5100	5110	5110	5100	613
447	20240531	112500	2554229170	5120	5120	5130	5110	92
448	20240531	112400	2553758520	5110	5110	5110	5110	103
449	20240531	112300	2553232190	5120	5100	5140	5100	2761
450	20240531	112200	2539082430	5080	5090	5100	5080	1441
451	20240531	112100	2531759870	5090	5100	5100	5090	1086
452	20240531	112000	2526231630	5090	5100	5100	5090	1569
453	20240531	111900	2518237100	5100	5110	5110	5100	214
454	20240531	111800	2517145510	5110	5120	5120	5110	8
455	20240531	111700	2517104580	5100	5100	5100	5100	438
456	20240531	111600	2514870780	5110	5120	5120	5110	719
457	20240531	111500	2511196180	5120	5130	5130	5120	228
458	20240531	111400	2510027340	5130	5120	5130	5110	107
459	20240531	111300	2509479830	5110	5140	5150	5110	1939
460	20240531	111200	2499542240	5130	5130	5160	5110	6222
461	20240531	111100	2467530890	5140	5130	5160	5120	953
462	20240531	111000	2462635640	5130	5120	5130	5110	828
463	20240531	110900	2458397540	5120	5120	5120	5110	29
464	20240531	110800	2458249130	5110	5120	5120	5110	79
465	20240531	110700	2457845330	5110	5110	5130	5110	1211
466	20240531	110600	2451639840	5110	5100	5110	5100	675
467	20240531	110500	2448194570	5080	5100	5100	5080	3992
468	20240531	110400	2427888030	5100	5070	5100	5060	2735
469	20240531	110300	2414011840	5070	5090	5090	5060	15275
470	20240531	110200	2336487580	5090	5130	5130	5090	8542
471	20240531	110100	2292875120	5130	5250	5250	5100	25108
472	20240531	110000	2163331900	5250	5290	5340	5240	10722
473	20240531	105900	2106769170	5280	5290	5330	5270	2527
474	20240531	105800	2093406010	5300	5230	5320	5230	4701
475	20240531	105700	2068610700	5260	5350	5370	5230	14663
476	20240531	105600	1991136430	5370	5370	5440	5300	14168
477	20240531	105500	1914771760	5370	5300	5380	5280	8382
478	20240531	105400	1869899650	5300	5210	5380	5200	17148
479	20240531	105300	1778663310	5210	5310	5380	5210	49462
480	20240531	105200	1517330010	5330	5690	5740	5280	99041
481	20240531	105100	968553560	5680	5480	5740	5450	102933
482	20240531	105000	386195030	5480	5250	5530	5250	47632
483	20240531	104900	128900220	5530	5530	5530	5530	0
484	20240531	104800	128900220	5530	5120	5530	5120	19711
485	20240531	104700	23285760	5120	5120	5120	5120	1
486	20240531	104600	23280640	5120	5110	5120	5110	2
487	20240531	104500	23270410	5090	5090	5090	5090	312
488	20240531	104400	21682330	5110	5110	5110	5110	0
489	20240531	104300	21682330	5110	5110	5110	5110	0
490	20240531	104200	21682330	5110	5110	5110	5110	0
491	20240531	104100	21682330	5110	5110	5110	5110	0
492	20240531	104000	21682330	5110	5110	5110	5110	0
493	20240531	103900	21682330	5110	5110	5110	5110	0
494	20240531	103800	21682330	5110	5110	5110	5110	1
495	20240531	103700	21677220	5100	5100	5100	5100	0
496	20240531	103600	21677220	5100	5100	5100	5100	169
497	20240531	103500	20815320	5100	5100	5100	5100	0
498	20240531	103400	20815320	5100	5100	5100	5100	0
499	20240531	103300	20815320	5100	5100	5100	5100	0
500	20240531	103200	20815320	5100	5100	5100	5100	0
501	20240531	103100	20815320	5100	5100	5100	5100	0
502	20240531	103000	20815320	5100	5100	5100	5100	0
503	20240531	102900	20815320	5100	5100	5100	5100	0
504	20240531	102800	20815320	5100	5100	5100	5100	0
505	20240531	102700	20815320	5100	5100	5100	5100	0
506	20240531	102600	20815320	5100	5100	5100	5100	0
507	20240531	102500	20815320	5100	5100	5100	5100	0
508	20240531	102400	20815320	5100	5100	5100	5100	0
509	20240531	102300	20815320	5100	5100	5100	5100	0
510	20240531	102200	20815320	5100	5100	5100	5100	0
511	20240531	102100	20815320	5100	5100	5100	5100	0
512	20240531	102000	20815320	5100	5100	5100	5100	0
513	20240531	101900	20815320	5100	5100	5100	5100	0
514	20240531	101800	20815320	5100	5100	5100	5100	300
515	20240531	101700	19285320	5100	5100	5100	5100	0
516	20240531	101600	19285320	5100	5100	5100	5100	0
517	20240531	101500	19285320	5100	5100	5100	5100	0
518	20240531	101400	19285320	5100	5100	5100	5100	0
519	20240531	101300	19285320	5100	5100	5100	5100	0
520	20240531	101200	19285320	5100	5100	5100	5100	0
521	20240531	101100	19285320	5100	5100	5100	5100	0
522	20240531	101000	19285320	5100	5100	5100	5100	0
523	20240531	100900	19285320	5100	5100	5100	5100	0
524	20240531	100800	19285320	5100	5100	5100	5100	0
525	20240531	100700	19285320	5100	5100	5100	5100	1763
526	20240531	100600	10294020	5100	5100	5100	5100	240
527	20240531	100500	9070020	5100	5100	5100	5100	0
528	20240531	100400	9070020	5100	5100	5100	5100	0
529	20240531	100300	9070020	5100	5100	5100	5100	0
530	20240531	100200	9070020	5100	5100	5100	5100	0
531	20240531	100100	9070020	5100	5100	5100	5100	0
532	20240531	100000	9070020	5100	5100	5100	5100	0
533	20240531	095900	9070020	5100	5100	5100	5100	0
534	20240531	095800	9070020	5100	5100	5100	5100	9
535	20240531	095700	9024120	5100	5100	5100	5100	0
536	20240531	095600	9024120	5100	5100	5100	5100	0
537	20240531	095500	9024120	5100	5100	5100	5100	300
538	20240531	095400	7494120	5090	5090	5090	5090	0
539	20240531	095300	7494120	5090	5090	5090	5090	0
540	20240531	095200	7494120	5090	5090	5090	5090	0
541	20240531	095100	7494120	5090	5090	5090	5090	0
542	20240531	095000	7494120	5090	5090	5090	5090	10
543	20240531	094900	7443220	5090	5090	5090	5090	0
544	20240531	094800	7443220	5090	5090	5090	5090	0
545	20240531	094700	7443220	5090	5090	5090	5090	0
546	20240531	094600	7443220	5090	5090	5090	5090	0
547	20240531	094500	7443220	5090	5090	5090	5090	0
548	20240531	094400	7443220	5090	5090	5090	5090	0
549	20240531	094300	7443220	5090	5090	5090	5090	0
550	20240531	094200	7443220	5090	5090	5090	5090	20
551	20240531	094100	7341420	5090	5090	5090	5090	0
552	20240531	094000	7341420	5090	5090	5090	5090	0
553	20240531	093900	7341420	5090	5080	5090	5080	14
554	20240531	093800	7270260	5080	5080	5080	5080	0
555	20240531	093700	7270260	5080	5080	5080	5080	0
556	20240531	093600	7270260	5080	5080	5080	5080	0
557	20240531	093500	7270260	5080	5080	5080	5080	0
558	20240531	093400	7270260	5080	5080	5080	5080	0
559	20240531	093300	7270260	5080	5080	5080	5080	0
560	20240531	093200	7270260	5080	5080	5080	5080	0
561	20240531	093100	7270260	5080	5080	5080	5080	0
562	20240531	093000	7270260	5080	5080	5080	5080	1
563	20240531	092900	7265180	5060	5060	5060	5060	0
564	20240531	092800	7265180	5060	5060	5060	5060	98
565	20240531	092700	6769300	5060	5060	5060	5060	0
566	20240531	092600	6769300	5060	5060	5060	5060	1001
567	20240531	092500	1704240	5060	5060	5060	5060	0
568	20240531	092400	1704240	5060	5060	5060	5060	0
569	20240531	092300	1704240	5060	5060	5060	5060	0
570	20240531	092200	1704240	5060	5060	5060	5060	0
571	20240531	092100	1704240	5060	5060	5060	5060	0
572	20240531	092000	1704240	5060	5060	5060	5060	0
573	20240531	091900	1704240	5060	5060	5060	5060	0
574	20240531	091800	1704240	5060	5060	5060	5060	0
575	20240531	091700	1704240	5060	5060	5060	5060	0
576	20240531	091600	1704240	5060	5060	5060	5060	0
577	20240531	091500	1704240	5060	5060	5060	5060	0
578	20240531	091400	1704240	5060	5060	5060	5060	0
579	20240531	091300	1704240	5060	5060	5060	5060	1
580	20240531	091200	1699180	5040	5050	5060	5040	202
581	20240531	091100	677110	5030	5030	5030	5030	0
582	20240531	091000	677110	5030	5030	5030	5030	0
583	20240531	090900	677110	5030	5030	5030	5030	0
584	20240531	090800	677110	5030	5030	5030	5030	1
585	20240531	090700	672080	5060	5060	5060	5060	0
586	20240531	090600	672080	5060	5060	5060	5060	0
587	20240531	090500	672080	5060	5060	5060	5060	27
588	20240531	090400	535460	5060	5060	5060	5060	74
589	20240531	090300	161020	5060	5060	5060	5060	0
590	20240531	090200	161020	5060	5060	5060	5030	32
591	20240531	090100	0	5030	5030	5030	5030	0
592	20240531	090000	0	5030	5030	5030	5030	0