KissMeData/100840/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	201000	1985239180	9650	9650	9650	9650	8252
3	20240530	200900	1985239180	9650	9650	9650	9650	0
4	20240530	200800	1985239180	9650	9650	9650	9650	0
5	20240530	200700	1985239180	9650	9650	9650	9650	0
6	20240530	200600	1985239180	9650	9650	9650	9650	0
7	20240530	200500	1985239180	9650	9650	9650	9650	0
8	20240530	200400	1985239180	9650	9650	9650	9650	0
9	20240530	200300	1985239180	9650	9650	9650	9650	0
10	20240530	200200	1985239180	9650	9650	9650	9650	0
11	20240530	200100	1985239180	9650	9650	9650	9650	0
12	20240530	200000	1985239180	9650	9650	9650	9650	0
13	20240530	195900	1985239180	9650	9650	9650	9650	0
14	20240530	195800	1985239180	9650	9650	9650	9650	0
15	20240530	195700	1985239180	9650	9650	9650	9650	0
16	20240530	195600	1985239180	9650	9650	9650	9650	0
17	20240530	195500	1985239180	9650	9650	9650	9650	0
18	20240530	195400	1985239180	9650	9650	9650	9650	0
19	20240530	195300	1985239180	9650	9650	9650	9650	0
20	20240530	195200	1985239180	9650	9650	9650	9650	0
21	20240530	195100	1985239180	9650	9650	9650	9650	0
22	20240530	195000	1985239180	9650	9650	9650	9650	0
23	20240530	194900	1985239180	9650	9650	9650	9650	0
24	20240530	194800	1985239180	9650	9650	9650	9650	0
25	20240530	194700	1985239180	9650	9650	9650	9650	0
26	20240530	194600	1985239180	9650	9650	9650	9650	0
27	20240530	194500	1985239180	9650	9650	9650	9650	0
28	20240530	194400	1985239180	9650	9650	9650	9650	0
29	20240530	194300	1985239180	9650	9650	9650	9650	0
30	20240530	194200	1985239180	9650	9650	9650	9650	0
31	20240530	194100	1985239180	9650	9650	9650	9650	0
32	20240530	194000	1985239180	9650	9650	9650	9650	8252
33	20240530	193900	1985239180	9650	9650	9650	9650	0
34	20240530	193800	1985239180	9650	9650	9650	9650	0
35	20240530	193700	1985239180	9650	9650	9650	9650	0
36	20240530	193600	1985239180	9650	9650	9650	9650	0
37	20240530	193500	1985239180	9650	9650	9650	9650	0
38	20240530	193400	1985239180	9650	9650	9650	9650	0
39	20240530	193300	1985239180	9650	9650	9650	9650	0
40	20240530	193200	1985239180	9650	9650	9650	9650	0
41	20240530	193100	1985239180	9650	9650	9650	9650	0
42	20240530	193000	1985239180	9650	9650	9650	9650	0
43	20240530	192900	1985239180	9650	9650	9650	9650	0
44	20240530	192800	1985239180	9650	9650	9650	9650	0
45	20240530	192700	1985239180	9650	9650	9650	9650	0
46	20240530	192600	1985239180	9650	9650	9650	9650	0
47	20240530	192500	1985239180	9650	9650	9650	9650	0
48	20240530	192400	1985239180	9650	9650	9650	9650	0
49	20240530	192300	1985239180	9650	9650	9650	9650	0
50	20240530	192200	1985239180	9650	9650	9650	9650	0
51	20240530	192100	1985239180	9650	9650	9650	9650	0
52	20240530	192000	1985239180	9650	9650	9650	9650	0
53	20240530	191900	1985239180	9650	9650	9650	9650	0
54	20240530	191800	1985239180	9650	9650	9650	9650	0
55	20240530	191700	1985239180	9650	9650	9650	9650	0
56	20240530	191600	1985239180	9650	9650	9650	9650	0
57	20240530	191500	1985239180	9650	9650	9650	9650	0
58	20240530	191400	1985239180	9650	9650	9650	9650	0
59	20240530	191300	1985239180	9650	9650	9650	9650	0
60	20240530	191200	1985239180	9650	9650	9650	9650	0
61	20240530	191100	1985239180	9650	9650	9650	9650	0
62	20240530	191000	1985239180	9650	9650	9650	9650	8252
63	20240530	190900	1985239180	9650	9650	9650	9650	0
64	20240530	190800	1985239180	9650	9650	9650	9650	0
65	20240530	190700	1985239180	9650	9650	9650	9650	0
66	20240530	190600	1985239180	9650	9650	9650	9650	0
67	20240530	190500	1985239180	9650	9650	9650	9650	0
68	20240530	190400	1985239180	9650	9650	9650	9650	0
69	20240530	190300	1985239180	9650	9650	9650	9650	0
70	20240530	190200	1985239180	9650	9650	9650	9650	0
71	20240530	190100	1985239180	9650	9650	9650	9650	0
72	20240530	190000	1985239180	9650	9650	9650	9650	0
73	20240530	185900	1985239180	9650	9650	9650	9650	0
74	20240530	185800	1985239180	9650	9650	9650	9650	0
75	20240530	185700	1985239180	9650	9650	9650	9650	0
76	20240530	185600	1985239180	9650	9650	9650	9650	0
77	20240530	185500	1985239180	9650	9650	9650	9650	0
78	20240530	185400	1985239180	9650	9650	9650	9650	0
79	20240530	185300	1985239180	9650	9650	9650	9650	0
80	20240530	185200	1985239180	9650	9650	9650	9650	0
81	20240530	185100	1985239180	9650	9650	9650	9650	0
82	20240530	185000	1985239180	9650	9650	9650	9650	0
83	20240530	184900	1985239180	9650	9650	9650	9650	0
84	20240530	184800	1985239180	9650	9650	9650	9650	0
85	20240530	184700	1985239180	9650	9650	9650	9650	0
86	20240530	184600	1985239180	9650	9650	9650	9650	0
87	20240530	184500	1985239180	9650	9650	9650	9650	0
88	20240530	184400	1985239180	9650	9650	9650	9650	0
89	20240530	184300	1985239180	9650	9650	9650	9650	0
90	20240530	184200	1985239180	9650	9650	9650	9650	0
91	20240530	184100	1985239180	9650	9650	9650	9650	0
92	20240530	184000	1985239180	9650	9650	9650	9650	8252
93	20240530	183900	1985239180	9650	9650	9650	9650	0
94	20240530	183800	1985239180	9650	9650	9650	9650	0
95	20240530	183700	1985239180	9650	9650	9650	9650	0
96	20240530	183600	1985239180	9650	9650	9650	9650	0
97	20240530	183500	1985239180	9650	9650	9650	9650	0
98	20240530	183400	1985239180	9650	9650	9650	9650	0
99	20240530	183300	1985239180	9650	9650	9650	9650	0
100	20240530	183200	1985239180	9650	9650	9650	9650	0
101	20240530	183100	1985239180	9650	9650	9650	9650	0
102	20240530	183000	1985239180	9650	9650	9650	9650	0
103	20240530	182900	1985239180	9650	9650	9650	9650	0
104	20240530	182800	1985239180	9650	9650	9650	9650	0
105	20240530	182700	1985239180	9650	9650	9650	9650	0
106	20240530	182600	1985239180	9650	9650	9650	9650	0
107	20240530	182500	1985239180	9650	9650	9650	9650	0
108	20240530	182400	1985239180	9650	9650	9650	9650	0
109	20240530	182300	1985239180	9650	9650	9650	9650	0
110	20240530	182200	1985239180	9650	9650	9650	9650	0
111	20240530	182100	1985239180	9650	9650	9650	9650	0
112	20240530	182000	1985239180	9650	9650	9650	9650	0
113	20240530	181900	1985239180	9650	9650	9650	9650	0
114	20240530	181800	1985239180	9650	9650	9650	9650	0
115	20240530	181700	1985239180	9650	9650	9650	9650	0
116	20240530	181600	1985239180	9650	9650	9650	9650	0
117	20240530	181500	1985239180	9650	9650	9650	9650	0
118	20240530	181400	1985239180	9650	9650	9650	9650	0
119	20240530	181300	1985239180	9650	9650	9650	9650	0
120	20240530	181200	1985239180	9650	9650	9650	9650	0
121	20240530	181100	1985239180	9650	9650	9650	9650	0
122	20240530	181000	1985239180	9650	9650	9650	9650	8252
123	20240530	180900	1985239180	9650	9650	9650	9650	0
124	20240530	180800	1985239180	9650	9650	9650	9650	0
125	20240530	180700	1985239180	9650	9650	9650	9650	0
126	20240530	180600	1985239180	9650	9650	9650	9650	0
127	20240530	180500	1985239180	9650	9650	9650	9650	0
128	20240530	180400	1985239180	9650	9650	9650	9650	0
129	20240530	180300	1985239180	9650	9650	9650	9650	0
130	20240530	180200	1985239180	9650	9650	9650	9650	0
131	20240530	180100	1985239180	9650	9650	9650	9650	0
132	20240530	180000	1985239180	9650	9650	9650	9650	0
133	20240530	175900	1985239180	9650	9650	9650	9650	0
134	20240530	175800	1985239180	9650	9650	9650	9650	0
135	20240530	175700	1985239180	9650	9650	9650	9650	0
136	20240530	175600	1985239180	9650	9650	9650	9650	0
137	20240530	175500	1985239180	9650	9650	9650	9650	0
138	20240530	175400	1985239180	9650	9650	9650	9650	0
139	20240530	175300	1985239180	9650	9650	9650	9650	0
140	20240530	175200	1985239180	9650	9650	9650	9650	0
141	20240530	175100	1985239180	9650	9650	9650	9650	0
142	20240530	175000	1985239180	9650	9650	9650	9650	0
143	20240530	174900	1985239180	9650	9650	9650	9650	0
144	20240530	174800	1985239180	9650	9650	9650	9650	0
145	20240530	174700	1985239180	9650	9650	9650	9650	0
146	20240530	174600	1985239180	9650	9650	9650	9650	0
147	20240530	174500	1985239180	9650	9650	9650	9650	0
148	20240530	174400	1985239180	9650	9650	9650	9650	0
149	20240530	174300	1985239180	9650	9650	9650	9650	0
150	20240530	174200	1985239180	9650	9650	9650	9650	0
151	20240530	174100	1985239180	9650	9650	9650	9650	0
152	20240530	174000	1985239180	9650	9650	9650	9650	8252
153	20240530	173900	1985239180	9650	9650	9650	9650	0
154	20240530	173800	1985239180	9650	9650	9650	9650	0
155	20240530	173700	1985239180	9650	9650	9650	9650	0
156	20240530	173600	1985239180	9650	9650	9650	9650	0
157	20240530	173500	1985239180	9650	9650	9650	9650	0
158	20240530	173400	1985239180	9650	9650	9650	9650	0
159	20240530	173300	1985239180	9650	9650	9650	9650	0
160	20240530	173200	1985239180	9650	9650	9650	9650	0
161	20240530	173100	1985239180	9650	9650	9650	9650	0
162	20240530	173000	1985239180	9650	9650	9650	9650	0
163	20240530	172900	1985239180	9650	9650	9650	9650	0
164	20240530	172800	1985239180	9650	9650	9650	9650	0
165	20240530	172700	1985239180	9650	9650	9650	9650	0
166	20240530	172600	1985239180	9650	9650	9650	9650	0
167	20240530	172500	1985239180	9650	9650	9650	9650	0
168	20240530	172400	1985239180	9650	9650	9650	9650	0
169	20240530	172300	1985239180	9650	9650	9650	9650	0
170	20240530	172200	1985239180	9650	9650	9650	9650	0
171	20240530	172100	1985239180	9650	9650	9650	9650	0
172	20240530	172000	1985239180	9650	9650	9650	9650	0
173	20240530	171900	1985239180	9650	9650	9650	9650	0
174	20240530	171800	1985239180	9650	9650	9650	9650	0
175	20240530	171700	1985239180	9650	9650	9650	9650	0
176	20240530	171600	1985239180	9650	9650	9650	9650	0
177	20240530	171500	1985239180	9650	9650	9650	9650	0
178	20240530	171400	1985239180	9650	9650	9650	9650	0
179	20240530	171300	1985239180	9650	9650	9650	9650	0
180	20240530	171200	1985239180	9650	9650	9650	9650	0
181	20240530	171100	1985239180	9650	9650	9650	9650	0
182	20240530	171000	1985239180	9650	9650	9650	9650	8252
183	20240530	170900	1985239180	9650	9650	9650	9650	0
184	20240530	170800	1985239180	9650	9650	9650	9650	0
185	20240530	170700	1985239180	9650	9650	9650	9650	0
186	20240530	170600	1985239180	9650	9650	9650	9650	0
187	20240530	170500	1985239180	9650	9650	9650	9650	0
188	20240530	170400	1985239180	9650	9650	9650	9650	0
189	20240530	170300	1985239180	9650	9650	9650	9650	0
190	20240530	170200	1985239180	9650	9650	9650	9650	0
191	20240530	170100	1985239180	9650	9650	9650	9650	0
192	20240530	170000	1985239180	9650	9650	9650	9650	0
193	20240530	165900	1985239180	9650	9650	9650	9650	0
194	20240530	165800	1985239180	9650	9650	9650	9650	0
195	20240530	165700	1985239180	9650	9650	9650	9650	0
196	20240530	165600	1985239180	9650	9650	9650	9650	0
197	20240530	165500	1985239180	9650	9650	9650	9650	0
198	20240530	165400	1985239180	9650	9650	9650	9650	0
199	20240530	165300	1985239180	9650	9650	9650	9650	0
200	20240530	165200	1985239180	9650	9650	9650	9650	0
201	20240530	165100	1985239180	9650	9650	9650	9650	0
202	20240530	165000	1985239180	9650	9650	9650	9650	0
203	20240530	164900	1985239180	9650	9650	9650	9650	0
204	20240530	164800	1985239180	9650	9650	9650	9650	0
205	20240530	164700	1985239180	9650	9650	9650	9650	0
206	20240530	164600	1985239180	9650	9650	9650	9650	0
207	20240530	164500	1985239180	9650	9650	9650	9650	0
208	20240530	164400	1985239180	9650	9650	9650	9650	0
209	20240530	164300	1985239180	9650	9650	9650	9650	0
210	20240530	164200	1985239180	9650	9650	9650	9650	0
211	20240530	164100	1985239180	9650	9650	9650	9650	0
212	20240530	164000	1985239180	9650	9650	9650	9650	8252
213	20240530	163900	1985239180	9650	9650	9650	9650	0
214	20240530	163800	1985239180	9650	9650	9650	9650	0
215	20240530	163700	1985239180	9650	9650	9650	9650	0
216	20240530	163600	1985239180	9650	9650	9650	9650	0
217	20240530	163500	1985239180	9650	9650	9650	9650	0
218	20240530	163400	1985239180	9650	9650	9650	9650	0
219	20240530	163300	1985239180	9650	9650	9650	9650	0
220	20240530	163200	1985239180	9650	9650	9650	9650	0
221	20240530	163100	1985239180	9650	9650	9650	9650	0
222	20240530	163000	1985239180	9650	9650	9650	9650	0
223	20240530	162900	1985239180	9650	9650	9650	9650	0
224	20240530	162800	1985239180	9650	9650	9650	9650	0
225	20240530	162700	1985239180	9650	9650	9650	9650	0
226	20240530	162600	1985239180	9650	9650	9650	9650	0
227	20240530	162500	1985239180	9650	9650	9650	9650	0
228	20240530	162400	1985239180	9650	9650	9650	9650	0
229	20240530	162300	1985239180	9650	9650	9650	9650	0
230	20240530	162200	1985239180	9650	9650	9650	9650	0
231	20240530	162100	1985239180	9650	9650	9650	9650	0
232	20240530	162000	1985239180	9650	9650	9650	9650	0
233	20240530	161900	1985239180	9650	9650	9650	9650	0
234	20240530	161800	1985239180	9650	9650	9650	9650	0
235	20240530	161700	1985239180	9650	9650	9650	9650	0
236	20240530	161600	1985239180	9650	9650	9650	9650	0
237	20240530	161500	1985239180	9650	9650	9650	9650	0
238	20240530	161400	1985239180	9650	9650	9650	9650	0
239	20240530	161300	1985239180	9650	9650	9650	9650	0
240	20240530	161200	1985239180	9650	9650	9650	9650	0
241	20240530	161100	1985239180	9650	9650	9650	9650	0
242	20240530	161000	1985239180	9650	9650	9650	9650	8252
243	20240530	160900	1985239180	9650	9650	9650	9650	0
244	20240530	160800	1985239180	9650	9650	9650	9650	0
245	20240530	160700	1985239180	9650	9650	9650	9650	0
246	20240530	160600	1985239180	9650	9650	9650	9650	0
247	20240530	160500	1985239180	9650	9650	9650	9650	0
248	20240530	160400	1985239180	9650	9650	9650	9650	0
249	20240530	160300	1985239180	9650	9650	9650	9650	0
250	20240530	160200	1985239180	9650	9650	9650	9650	0
251	20240530	160100	1985239180	9650	9650	9650	9650	0
252	20240530	160000	1985239180	9650	9650	9650	9650	0
253	20240530	155900	1985239180	9650	9650	9650	9650	0
254	20240530	155800	1985239180	9650	9650	9650	9650	0
255	20240530	155700	1985239180	9650	9650	9650	9650	0
256	20240530	155600	1985239180	9650	9650	9650	9650	0
257	20240530	155500	1985239180	9650	9650	9650	9650	0
258	20240530	155400	1985239180	9650	9650	9650	9650	0
259	20240530	155300	1985239180	9650	9650	9650	9650	0
260	20240530	155200	1985239180	9650	9650	9650	9650	0
261	20240530	155100	1985239180	9650	9650	9650	9650	0
262	20240530	155000	1985239180	9650	9650	9650	9650	0
263	20240530	154900	1985239180	9650	9650	9650	9650	0
264	20240530	154800	1985239180	9650	9650	9650	9650	0
265	20240530	154700	1985239180	9650	9650	9650	9650	0
266	20240530	154600	1985239180	9650	9650	9650	9650	0
267	20240530	154500	1985239180	9650	9650	9650	9650	0
268	20240530	154400	1985239180	9650	9650	9650	9650	0
269	20240530	154300	1985239180	9650	9650	9650	9650	0
270	20240530	154200	1985239180	9650	9650	9650	9650	0
271	20240530	154100	1985239180	9650	9650	9650	9650	0
272	20240530	154000	1985239180	9650	9650	9650	9650	8252
273	20240530	153900	1985239180	9650	9650	9650	9650	0
274	20240530	153800	1985239180	9650	9650	9650	9650	0
275	20240530	153700	1985239180	9650	9650	9650	9650	0
276	20240530	153600	1985239180	9650	9650	9650	9650	0
277	20240530	153500	1985239180	9650	9650	9650	9650	0
278	20240530	153400	1985239180	9650	9650	9650	9650	0
279	20240530	153300	1985239180	9650	9650	9650	9650	0
280	20240530	153200	1985239180	9650	9650	9650	9650	0
281	20240530	153100	1985239180	9650	9650	9650	9650	0
282	20240530	153000	1985239180	9650	9650	9650	9650	8252
283	20240530	152900	1905607380	9730	9730	9730	9730	0
284	20240530	152800	1905607380	9730	9730	9730	9730	0
285	20240530	152700	1905607380	9730	9730	9730	9730	0
286	20240530	152600	1905607380	9730	9730	9730	9730	0
287	20240530	152500	1905607380	9730	9730	9730	9730	0
288	20240530	152400	1905607380	9730	9730	9730	9730	0
289	20240530	152300	1905607380	9730	9730	9730	9730	0
290	20240530	152200	1905607380	9730	9730	9730	9730	0
291	20240530	152100	1905607380	9730	9730	9730	9730	0
292	20240530	152000	1905607380	9730	9730	9730	9730	0
293	20240530	151900	1905607380	9730	9680	9730	9680	1922
294	20240530	151800	1886968600	9700	9690	9700	9690	174
295	20240530	151700	1885282530	9690	9670	9700	9670	263
296	20240530	151600	1882734070	9700	9700	9700	9700	1
297	20240530	151500	1882724370	9660	9710	9750	9650	3044
298	20240530	151400	1853124200	9690	9710	9710	9690	801
299	20240530	151300	1845346530	9740	9670	9740	9640	1347
300	20240530	151200	1832287390	9670	9640	9670	9640	782
301	20240530	151100	1824729150	9660	9640	9670	9640	245
302	20240530	151000	1822363100	9670	9680	9680	9640	165
303	20240530	150900	1820767570	9670	9670	9670	9670	0
304	20240530	150800	1820767570	9670	9650	9670	9650	1852
305	20240530	150700	1802893890	9670	9670	9670	9670	0
306	20240530	150600	1802893890	9670	9680	9680	9670	503
307	20240530	150500	1798028760	9690	9690	9690	9670	2105
308	20240530	150400	1777656490	9700	9730	9730	9700	21
309	20240530	150300	1777452760	9690	9690	9690	9690	146
310	20240530	150200	1776038020	9740	9740	9740	9690	1068
311	20240530	150100	1765688550	9740	9740	9740	9740	0
312	20240530	150000	1765688550	9740	9740	9740	9740	1
313	20240530	145900	1765678810	9700	9740	9740	9700	399
314	20240530	145800	1761808470	9740	9700	9740	9700	31
315	20240530	145700	1761507730	9750	9750	9750	9700	202
316	20240530	145600	1759548200	9760	9740	9760	9710	586
317	20240530	145500	1753848030	9740	9740	9740	9740	5
318	20240530	145400	1753799330	9760	9730	9760	9700	1749
319	20240530	145300	1736813870	9730	9760	9760	9730	42
320	20240530	145200	1736405150	9730	9750	9750	9730	199
321	20240530	145100	1734466820	9730	9730	9730	9730	1
322	20240530	145000	1734457090	9730	9750	9760	9730	685
323	20240530	144900	1727778290	9750	9750	9750	9750	212
324	20240530	144800	1725711290	9760	9750	9760	9750	17
325	20240530	144700	1725545420	9750	9750	9750	9750	0
326	20240530	144600	1725545420	9750	9750	9750	9750	150
327	20240530	144500	1724082920	9750	9780	9790	9750	2358
328	20240530	144400	1701044560	9780	9780	9780	9780	989
329	20240530	144300	1691372140	9800	9800	9800	9800	100
330	20240530	144200	1690392140	9800	9800	9800	9800	0
331	20240530	144100	1690392140	9800	9800	9800	9770	2023
332	20240530	144000	1670626410	9780	9800	9800	9780	2
333	20240530	143900	1670606830	9780	9790	9800	9780	214
334	20240530	143800	1668512630	9790	9790	9810	9760	556
335	20240530	143700	1663067790	9780	9740	9780	9740	2269
336	20240530	143600	1640910060	9730	9720	9730	9720	609
337	20240530	143500	1634989670	9700	9670	9700	9670	875
338	20240530	143400	1626519240	9670	9670	9670	9670	12
339	20240530	143300	1626403200	9670	9690	9690	9670	129
340	20240530	143200	1625155750	9670	9670	9670	9670	0
341	20240530	143100	1625155750	9670	9670	9670	9670	10
342	20240530	143000	1625059050	9670	9650	9670	9640	220
343	20240530	142900	1622937680	9640	9650	9650	9640	61
344	20240530	142800	1622349080	9680	9680	9680	9680	0
345	20240530	142700	1622349080	9680	9680	9680	9680	1603
346	20240530	142600	1606832040	9680	9680	9680	9680	1
347	20240530	142500	1606822360	9650	9650	9650	9650	1
348	20240530	142400	1606812710	9650	9640	9650	9640	91
349	20240530	142300	1605935240	9640	9640	9640	9640	238
350	20240530	142200	1603640920	9640	9640	9640	9640	16
351	20240530	142100	1603486680	9630	9630	9630	9630	0
352	20240530	142000	1603486680	9630	9660	9660	9630	15
353	20240530	141900	1603341930	9660	9650	9660	9650	48
354	20240530	141800	1602878380	9640	9630	9640	9630	138
355	20240530	141700	1601549170	9630	9640	9640	9630	214
356	20240530	141600	1599486350	9640	9630	9640	9630	125
357	20240530	141500	1598281490	9620	9620	9620	9620	0
358	20240530	141400	1598281490	9620	9620	9620	9620	53
359	20240530	141300	1597771630	9620	9660	9660	9620	173
360	20240530	141200	1596101650	9690	9660	9690	9660	132
361	20240530	141100	1594825190	9660	9660	9660	9660	0
362	20240530	141000	1594825190	9660	9630	9660	9630	1788
363	20240530	140900	1577554220	9630	9630	9630	9630	14
364	20240530	140800	1577419400	9630	9630	9630	9620	40
365	20240530	140700	1577034510	9630	9630	9630	9630	4
366	20240530	140600	1576995990	9640	9620	9640	9620	306
367	20240530	140500	1574051360	9620	9620	9620	9620	11
368	20240530	140400	1573945540	9620	9620	9620	9620	11
369	20240530	140300	1573839720	9620	9630	9630	9620	189
370	20240530	140200	1572019930	9630	9620	9630	9620	135
371	20240530	140100	1570721120	9620	9650	9650	9620	401
372	20240530	140000	1566862780	9650	9650	9650	9650	3
373	20240530	135900	1566833830	9650	9650	9650	9650	123
374	20240530	135800	1565646880	9640	9640	9640	9630	60
375	20240530	135700	1565068870	9630	9630	9630	9630	0
376	20240530	135600	1565068870	9630	9630	9630	9630	21
377	20240530	135500	1564866640	9630	9630	9630	9630	80
378	20240530	135400	1564096240	9630	9630	9630	9630	0
379	20240530	135300	1564096240	9630	9630	9630	9630	132
380	20240530	135200	1562825080	9660	9630	9660	9630	77
381	20240530	135100	1562082330	9630	9620	9630	9620	127
382	20240530	135000	1560860430	9620	9620	9620	9620	0
383	20240530	134900	1560860430	9620	9620	9620	9620	160
384	20240530	134800	1559321230	9620	9620	9620	9620	200
385	20240530	134700	1557397230	9620	9620	9620	9620	289
386	20240530	134600	1554617050	9610	9640	9650	9610	3740
387	20240530	134500	1518622530	9640	9640	9640	9640	12
388	20240530	134400	1518506850	9640	9640	9640	9640	210
389	20240530	134300	1516482450	9640	9650	9650	9640	192
390	20240530	134200	1514630570	9650	9640	9650	9640	461
391	20240530	134100	1510186030	9640	9650	9650	9640	903
392	20240530	134000	1501472660	9650	9650	9650	9650	111
393	20240530	133900	1500401510	9650	9650	9650	9650	211
394	20240530	133800	1498365360	9650	9670	9670	9650	1546
395	20240530	133700	1483425640	9670	9680	9680	9670	1286
396	20240530	133600	1470978270	9680	9680	9680	9680	220
397	20240530	133500	1468848670	9680	9700	9700	9680	723
398	20240530	133400	1461840070	9700	9700	9700	9700	1165
399	20240530	133300	1450539570	9700	9700	9700	9700	1
400	20240530	133200	1450529870	9710	9690	9710	9690	17
401	20240530	133100	1450365070	9700	9710	9710	9700	134
402	20240530	133000	1449065150	9710	9700	9710	9700	628
403	20240530	132900	1442967560	9690	9690	9700	9690	1058
404	20240530	132800	1432715510	9690	9690	9690	9690	0
405	20240530	132700	1432715510	9690	9690	9690	9690	27
406	20240530	132600	1432453880	9680	9680	9680	9680	11
407	20240530	132500	1432347400	9680	9680	9680	9680	46
408	20240530	132400	1431902120	9680	9680	9680	9680	11
409	20240530	132300	1431795640	9690	9690	9690	9690	0
410	20240530	132200	1431795640	9690	9690	9690	9690	11
411	20240530	132100	1431689050	9690	9690	9690	9680	44
412	20240530	132000	1431262800	9690	9690	9690	9690	0
413	20240530	131900	1431262800	9690	9690	9690	9690	9
414	20240530	131800	1431175590	9680	9690	9690	9680	793
415	20240530	131700	1423492530	9690	9690	9690	9690	31
416	20240530	131600	1423192140	9690	9690	9690	9690	5
417	20240530	131500	1423143690	9690	9690	9690	9690	294
418	20240530	131400	1420294830	9700	9710	9710	9690	605
419	20240530	131300	1414424680	9720	9710	9720	9710	13
420	20240530	131200	1414298430	9710	9710	9710	9710	62
421	20240530	131100	1413696410	9720	9710	9720	9710	42
422	20240530	131000	1413288550	9710	9700	9710	9690	165
423	20240530	130900	1411688830	9720	9690	9720	9690	32
424	20240530	130800	1411378490	9690	9700	9700	9690	2
425	20240530	130700	1411359100	9700	9680	9700	9670	1073
426	20240530	130600	1400966650	9670	9670	9670	9670	0
427	20240530	130500	1400966650	9670	9660	9670	9660	215
428	20240530	130400	1398888360	9670	9670	9680	9670	165
429	20240530	130300	1397292800	9680	9670	9680	9670	204
430	20240530	130200	1395320100	9680	9680	9680	9670	239
431	20240530	130100	1393006690	9670	9670	9680	9670	186
432	20240530	130000	1391208060	9660	9660	9660	9660	1
433	20240530	125900	1391198400	9670	9660	9670	9660	629
434	20240530	125800	1385116120	9660	9660	9660	9650	336
435	20240530	125700	1381871500	9650	9650	9650	9650	244
436	20240530	125600	1379516900	9650	9650	9650	9650	11
437	20240530	125500	1379410750	9650	9650	9660	9650	26
438	20240530	125400	1379159840	9640	9640	9640	9640	11
439	20240530	125300	1379053800	9650	9650	9650	9650	0
440	20240530	125200	1379053800	9650	9650	9650	9640	34
441	20240530	125100	1378725920	9670	9650	9670	9650	22
442	20240530	125000	1378513360	9650	9650	9650	9650	0
443	20240530	124900	1378513360	9650	9650	9650	9640	45
444	20240530	124800	1378079500	9650	9640	9650	9640	18
445	20240530	124700	1377905910	9640	9660	9660	9640	112
446	20240530	124600	1376826000	9660	9660	9660	9660	10
447	20240530	124500	1376729400	9650	9650	9660	9650	121
448	20240530	124400	1375561740	9670	9640	9670	9640	600
449	20240530	124300	1369762420	9630	9640	9640	9630	316
450	20240530	124200	1366719290	9640	9640	9640	9630	18
451	20240530	124100	1366545880	9640	9640	9640	9630	118
452	20240530	124000	1365409410	9630	9640	9640	9630	117
453	20240530	123900	1364282640	9630	9640	9640	9630	16
454	20240530	123800	1364128510	9640	9630	9640	9630	192
455	20240530	123700	1362279430	9650	9650	9650	9650	3
456	20240530	123600	1362250480	9650	9640	9650	9640	31
457	20240530	123500	1361951490	9670	9670	9670	9670	0
458	20240530	123400	1361951490	9670	9660	9670	9660	16
459	20240530	123300	1361796920	9650	9650	9650	9650	12
460	20240530	123200	1361681120	9650	9640	9650	9640	13
461	20240530	123100	1361555790	9640	9630	9640	9630	22
462	20240530	123000	1361343810	9630	9630	9630	9630	2
463	20240530	122900	1361324550	9650	9660	9660	9650	3
464	20240530	122800	1361295590	9670	9660	9670	9660	614
465	20240530	122700	1355359210	9650	9650	9670	9650	213
466	20240530	122600	1353303740	9660	9640	9660	9640	1625
467	20240530	122500	1337616580	9650	9650	9650	9650	185
468	20240530	122400	1335831330	9650	9640	9650	9610	706
469	20240530	122300	1329035840	9630	9630	9630	9630	40
470	20240530	122200	1328650640	9650	9640	9650	9640	46
471	20240530	122100	1328207020	9650	9650	9650	9650	0
472	20240530	122000	1328207020	9650	9650	9650	9650	13
473	20240530	121900	1328081570	9660	9660	9660	9660	74
474	20240530	121800	1327366730	9660	9650	9660	9650	29
475	20240530	121700	1327086620	9650	9630	9660	9610	1389
476	20240530	121600	1313697860	9630	9620	9630	9620	76
477	20240530	121500	1312966420	9610	9610	9610	9610	100
478	20240530	121400	1312005420	9620	9620	9620	9620	12
479	20240530	121300	1311889980	9620	9620	9620	9620	12
480	20240530	121200	1311774540	9620	9620	9620	9620	14
481	20240530	121100	1311639860	9620	9620	9620	9620	553
482	20240530	121000	1306320000	9620	9630	9630	9620	211
483	20240530	120900	1304290120	9630	9630	9630	9630	25
484	20240530	120800	1304049370	9630	9630	9630	9630	19
485	20240530	120700	1303866400	9630	9630	9630	9630	12
486	20240530	120600	1303750840	9630	9630	9630	9630	1
487	20240530	120500	1303741210	9630	9630	9630	9630	28
488	20240530	120400	1303471570	9630	9630	9630	9630	1153
489	20240530	120300	1292368180	9630	9650	9650	9630	33
490	20240530	120200	1292050290	9660	9660	9660	9660	0
491	20240530	120100	1292050290	9660	9640	9660	9640	15
492	20240530	120000	1291905660	9660	9660	9660	9660	100
493	20240530	115900	1290939660	9650	9650	9660	9650	44
494	20240530	115800	1290514850	9650	9630	9650	9630	736
495	20240530	115700	1283414850	9620	9620	9620	9620	12
496	20240530	115600	1283299410	9620	9620	9620	9620	0
497	20240530	115500	1283299410	9620	9620	9620	9620	12
498	20240530	115400	1283183970	9630	9630	9630	9630	1
499	20240530	115300	1283174340	9640	9610	9640	9610	3
500	20240530	115200	1283145450	9630	9630	9630	9630	12
501	20240530	115100	1283029890	9640	9610	9640	9610	1265
502	20240530	115000	1270872970	9630	9630	9640	9630	964
503	20240530	114900	1261584010	9610	9620	9620	9610	14
504	20240530	114800	1261449350	9630	9620	9630	9620	112
505	20240530	114700	1260370910	9620	9590	9620	9590	81
506	20240530	114600	1259592190	9580	9580	9580	9580	123
507	20240530	114500	1258413850	9590	9590	9590	9590	7
508	20240530	114400	1258346720	9600	9600	9600	9600	0
509	20240530	114300	1258346720	9600	9600	9600	9600	1008
510	20240530	114200	1248669920	9600	9600	9600	9600	49
511	20240530	114100	1248199520	9610	9610	9610	9610	1
512	20240530	114000	1248189910	9610	9610	9610	9610	0
513	20240530	113900	1248189910	9610	9590	9610	9590	32
514	20240530	113800	1247882670	9580	9580	9580	9580	23
515	20240530	113700	1247662330	9600	9610	9620	9600	39
516	20240530	113600	1247287350	9610	9610	9610	9610	31
517	20240530	113500	1246989440	9610	9610	9610	9610	1
518	20240530	113400	1246979830	9620	9600	9620	9600	22
519	20240530	113300	1246768550	9570	9600	9600	9570	162
520	20240530	113200	1245213710	9600	9600	9600	9600	18
521	20240530	113100	1245040910	9600	9590	9600	9570	50
522	20240530	113000	1244561270	9570	9590	9590	9570	428
523	20240530	112900	1240465050	9560	9560	9560	9560	118
524	20240530	112800	1239336970	9560	9590	9590	9560	300
525	20240530	112700	1236467380	9600	9600	9600	9600	31
526	20240530	112600	1236169780	9600	9600	9600	9600	3
527	20240530	112500	1236140980	9600	9600	9600	9600	1055
528	20240530	112400	1226012980	9600	9600	9610	9600	456
529	20240530	112300	1221635270	9590	9580	9590	9580	37
530	20240530	112200	1221280670	9580	9590	9590	9580	96
531	20240530	112100	1220360260	9580	9590	9590	9580	13
532	20240530	112000	1220235710	9590	9570	9590	9570	31
533	20240530	111900	1219938980	9580	9600	9600	9580	1162
534	20240530	111800	1208803250	9600	9610	9610	9600	2
535	20240530	111700	1208784040	9590	9610	9610	9590	1080
536	20240530	111600	1198420640	9610	9610	9610	9610	62
537	20240530	111500	1197824820	9610	9610	9610	9610	1018
538	20240530	111400	1188041840	9610	9620	9620	9610	338
539	20240530	111300	1184790400	9620	9620	9620	9620	12
540	20240530	111200	1184674960	9620	9620	9620	9620	0
541	20240530	111100	1184674960	9620	9620	9620	9620	221
542	20240530	111000	1182548940	9620	9620	9620	9620	12
543	20240530	110900	1182433500	9640	9630	9650	9630	502
544	20240530	110800	1177594310	9620	9630	9630	9620	58
545	20240530	110700	1177036130	9630	9630	9630	9630	32
546	20240530	110600	1176727970	9630	9610	9630	9610	764
547	20240530	110500	1169374840	9610	9600	9620	9600	143
548	20240530	110400	1168001540	9600	9600	9600	9600	60
549	20240530	110300	1167425540	9600	9600	9600	9600	36
550	20240530	110200	1167079940	9620	9610	9620	9610	31
551	20240530	110100	1166781970	9610	9590	9610	9590	62
552	20240530	110000	1166187310	9590	9580	9590	9580	13
553	20240530	105900	1166062760	9590	9580	9590	9580	84
554	20240530	105800	1165258030	9590	9570	9590	9570	57
555	20240530	105700	1164711740	9560	9560	9560	9560	14
556	20240530	105600	1164577900	9550	9580	9600	9550	121
557	20240530	105500	1163420500	9570	9570	9570	9570	12
558	20240530	105400	1163305660	9580	9570	9580	9570	22
559	20240530	105300	1163095020	9580	9580	9580	9580	20
560	20240530	105200	1162903420	9580	9560	9580	9560	30
561	20240530	105100	1162616280	9560	9570	9570	9550	33
562	20240530	105000	1162300920	9570	9560	9570	9560	24
563	20240530	104900	1162071360	9540	9530	9550	9530	546
564	20240530	104800	1156861810	9540	9540	9540	9540	16
565	20240530	104700	1156709170	9530	9550	9550	9530	728
566	20240530	104600	1149767070	9550	9550	9550	9540	515
567	20240530	104500	1144848940	9550	9570	9570	9550	605
568	20240530	104400	1139065150	9580	9580	9580	9580	278
569	20240530	104300	1136401910	9590	9590	9590	9580	161
570	20240530	104200	1134857970	9590	9590	9590	9590	12
571	20240530	104100	1134742890	9590	9590	9590	9590	12
572	20240530	104000	1134627810	9610	9610	9610	9610	1
573	20240530	103900	1134618200	9620	9590	9620	9590	4
574	20240530	103800	1134579790	9600	9590	9600	9590	965
575	20240530	103700	1125325290	9600	9600	9600	9600	0
576	20240530	103600	1125325290	9600	9610	9610	9600	22
577	20240530	103500	1125113990	9610	9610	9610	9610	2
578	20240530	103400	1125094770	9620	9590	9620	9590	1004
579	20240530	103300	1115466290	9600	9620	9630	9600	690
580	20240530	103200	1108838790	9620	9620	9620	9610	233
581	20240530	103100	1106597450	9620	9570	9620	9570	794
582	20240530	103000	1098971950	9570	9570	9570	9570	12
583	20240530	102900	1098857110	9590	9600	9600	9570	102
584	20240530	102800	1097877950	9570	9600	9600	9570	88
585	20240530	102700	1097034880	9590	9580	9600	9580	312
586	20240530	102600	1094042390	9580	9580	9590	9580	116
587	20240530	102500	1092930840	9550	9570	9580	9550	40
588	20240530	102400	1092548120	9540	9550	9550	9540	73
589	20240530	102300	1091851660	9570	9560	9570	9560	265
590	20240530	102200	1089317940	9570	9560	9570	9560	97
591	20240530	102100	1088389980	9570	9570	9570	9570	0
592	20240530	102000	1088389980	9570	9540	9570	9530	298
593	20240530	101900	1085546690	9540	9540	9540	9540	12
594	20240530	101800	1085432210	9540	9540	9540	9540	6
595	20240530	101700	1085374970	9540	9530	9540	9530	32
596	20240530	101600	1085069810	9530	9540	9540	9530	117
597	20240530	101500	1083954670	9540	9540	9540	9530	428
598	20240530	101400	1079873620	9550	9540	9550	9540	477
599	20240530	101300	1075321260	9540	9560	9560	9540	623
600	20240530	101200	1069371710	9560	9550	9560	9550	349
601	20240530	101100	1066035370	9550	9560	9560	9550	137
602	20240530	101000	1064726970	9560	9550	9560	9550	131
603	20240530	100900	1063474730	9540	9570	9570	9540	535
604	20240530	100800	1058370470	9540	9530	9550	9530	1145
605	20240530	100700	1047455770	9530	9510	9530	9500	1152
606	20240530	100600	1036490810	9500	9490	9510	9490	132
607	20240530	100500	1035237800	9490	9510	9510	9490	119
608	20240530	100400	1034108260	9510	9500	9510	9490	618
609	20240530	100300	1028238600	9520	9490	9520	9490	138
610	20240530	100200	1026925320	9480	9480	9490	9480	212
611	20240530	100100	1024915320	9480	9530	9530	9480	4844
612	20240530	100000	978873580	9530	9550	9550	9530	425
613	20240530	095900	974820540	9540	9530	9540	9530	29
614	20240530	095800	974544160	9530	9530	9530	9530	24
615	20240530	095700	974315440	9530	9540	9550	9530	2615
616	20240530	095600	949358290	9530	9530	9530	9530	28
617	20240530	095500	949091450	9530	9570	9570	9530	300
618	20240530	095400	946228400	9570	9540	9570	9540	977
619	20240530	095300	936907790	9540	9540	9540	9540	30
620	20240530	095200	936621590	9540	9580	9580	9540	4826
621	20240530	095100	890479690	9590	9620	9620	9590	2108
622	20240530	095000	870251490	9620	9610	9620	9610	174
623	20240530	094900	868578030	9620	9600	9620	9600	1229
624	20240530	094800	856767390	9600	9610	9610	9590	673
625	20240530	094700	850303550	9610	9610	9620	9600	437
626	20240530	094600	846105270	9610	9600	9610	9600	1601
627	20240530	094500	830731640	9610	9600	9620	9600	636
628	20240530	094400	824625490	9600	9640	9650	9600	967
629	20240530	094300	815306040	9620	9470	9620	9470	4633
630	20240530	094200	771041500	9470	9470	9470	9450	6339
631	20240530	094100	711023330	9470	9480	9490	9470	1736
632	20240530	094000	694560730	9480	9510	9510	9480	3718
633	20240530	093900	659243630	9500	9510	9540	9500	1295
634	20240530	093800	646938770	9520	9510	9540	9510	900
635	20240530	093700	638377920	9520	9520	9530	9520	597
636	20240530	093600	632694180	9530	9530	9530	9530	335
637	20240530	093500	629501630	9540	9540	9540	9540	2
638	20240530	093400	629482550	9540	9550	9560	9540	1313
639	20240530	093300	616944390	9550	9540	9550	9520	412
640	20240530	093200	613014480	9520	9560	9560	9520	530
641	20240530	093100	607967290	9560	9570	9570	9560	436
642	20240530	093000	603795190	9570	9550	9570	9550	1098
643	20240530	092900	593295370	9550	9540	9550	9540	147
644	20240530	092800	591892200	9550	9520	9550	9500	1377
645	20240530	092700	578762760	9510	9490	9520	9490	1793
646	20240530	092600	561731150	9490	9480	9490	9480	765
647	20240530	092500	554478800	9480	9470	9490	9470	2490
648	20240530	092400	530875500	9470	9490	9490	9470	257
649	20240530	092300	528441260	9510	9520	9530	9490	3510
650	20240530	092200	495084430	9520	9520	9520	9520	180
651	20240530	092100	493370830	9510	9510	9520	9500	1349
652	20240530	092000	480552330	9510	9520	9520	9500	962
653	20240530	091900	471403830	9510	9530	9530	9510	1080
654	20240530	091800	461125180	9520	9540	9540	9520	876
655	20240530	091700	452776140	9540	9530	9540	9530	829
656	20240530	091600	444874460	9530	9520	9530	9500	1842
657	20240530	091500	427352340	9520	9530	9530	9500	185
658	20240530	091400	425590770	9530	9540	9540	9500	1301
659	20240530	091300	413206240	9550	9490	9550	9460	3066
660	20240530	091200	384032880	9500	9500	9500	9450	2752
661	20240530	091100	358013020	9500	9510	9510	9450	6748
662	20240530	091000	294042990	9500	9530	9540	9500	4667
663	20240530	090900	249632940	9550	9550	9550	9520	450
664	20240530	090800	245343040	9510	9570	9580	9500	2755
665	20240530	090700	219074300	9540	9550	9580	9540	2706
666	20240530	090600	193205540	9560	9560	9560	9550	491
667	20240530	090500	188516370	9560	9630	9640	9540	8315
668	20240530	090400	108746520	9640	9650	9650	9630	560
669	20240530	090300	103347650	9650	9650	9680	9640	1450
670	20240530	090200	89358410	9690	9660	9690	9650	884
671	20240530	090100	80820770	9660	9670	9670	9660	2139
672	20240530	090000	60147170	9670	9700	9720	9620	6210