KissMeData/017000/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	190300	75359505	2860	2860	2860	2860	459
3	20240531	190200	75359505	2860	2860	2860	2860	0
4	20240531	190100	75359505	2860	2860	2860	2860	0
5	20240531	190000	75359505	2860	2860	2860	2860	0
6	20240531	185900	75359505	2860	2860	2860	2860	0
7	20240531	185800	75359505	2860	2860	2860	2860	0
8	20240531	185700	75359505	2860	2860	2860	2860	0
9	20240531	185600	75359505	2860	2860	2860	2860	0
10	20240531	185500	75359505	2860	2860	2860	2860	0
11	20240531	185400	75359505	2860	2860	2860	2860	0
12	20240531	185300	75359505	2860	2860	2860	2860	0
13	20240531	185200	75359505	2860	2860	2860	2860	0
14	20240531	185100	75359505	2860	2860	2860	2860	0
15	20240531	185000	75359505	2860	2860	2860	2860	0
16	20240531	184900	75359505	2860	2860	2860	2860	0
17	20240531	184800	75359505	2860	2860	2860	2860	0
18	20240531	184700	75359505	2860	2860	2860	2860	0
19	20240531	184600	75359505	2860	2860	2860	2860	0
20	20240531	184500	75359505	2860	2860	2860	2860	0
21	20240531	184400	75359505	2860	2860	2860	2860	0
22	20240531	184300	75359505	2860	2860	2860	2860	0
23	20240531	184200	75359505	2860	2860	2860	2860	0
24	20240531	184100	75359505	2860	2860	2860	2860	0
25	20240531	184000	75359505	2860	2860	2860	2860	0
26	20240531	183900	75359505	2860	2860	2860	2860	0
27	20240531	183800	75359505	2860	2860	2860	2860	0
28	20240531	183700	75359505	2860	2860	2860	2860	0
29	20240531	183600	75359505	2860	2860	2860	2860	0
30	20240531	183500	75359505	2860	2860	2860	2860	0
31	20240531	183400	75359505	2860	2860	2860	2860	0
32	20240531	183300	75359505	2860	2860	2860	2860	459
33	20240531	183200	75359505	2860	2860	2860	2860	0
34	20240531	183100	75359505	2860	2860	2860	2860	0
35	20240531	183000	75359505	2860	2860	2860	2860	0
36	20240531	182900	75359505	2860	2860	2860	2860	0
37	20240531	182800	75359505	2860	2860	2860	2860	0
38	20240531	182700	75359505	2860	2860	2860	2860	0
39	20240531	182600	75359505	2860	2860	2860	2860	0
40	20240531	182500	75359505	2860	2860	2860	2860	0
41	20240531	182400	75359505	2860	2860	2860	2860	0
42	20240531	182300	75359505	2860	2860	2860	2860	0
43	20240531	182200	75359505	2860	2860	2860	2860	0
44	20240531	182100	75359505	2860	2860	2860	2860	0
45	20240531	182000	75359505	2860	2860	2860	2860	0
46	20240531	181900	75359505	2860	2860	2860	2860	0
47	20240531	181800	75359505	2860	2860	2860	2860	0
48	20240531	181700	75359505	2860	2860	2860	2860	0
49	20240531	181600	75359505	2860	2860	2860	2860	0
50	20240531	181500	75359505	2860	2860	2860	2860	0
51	20240531	181400	75359505	2860	2860	2860	2860	0
52	20240531	181300	75359505	2860	2860	2860	2860	0
53	20240531	181200	75359505	2860	2860	2860	2860	0
54	20240531	181100	75359505	2860	2860	2860	2860	0
55	20240531	181000	75359505	2860	2860	2860	2860	0
56	20240531	180900	75359505	2860	2860	2860	2860	0
57	20240531	180800	75359505	2860	2860	2860	2860	0
58	20240531	180700	75359505	2860	2860	2860	2860	0
59	20240531	180600	75359505	2860	2860	2860	2860	0
60	20240531	180500	75359505	2860	2860	2860	2860	0
61	20240531	180400	75359505	2860	2860	2860	2860	0
62	20240531	180300	75359505	2860	2860	2860	2860	459
63	20240531	180200	75359505	2860	2860	2860	2860	0
64	20240531	180100	75359505	2860	2860	2860	2860	0
65	20240531	180000	75359505	2860	2860	2860	2860	0
66	20240531	175900	75359505	2860	2860	2860	2860	0
67	20240531	175800	75359505	2860	2860	2860	2860	0
68	20240531	175700	75359505	2860	2860	2860	2860	0
69	20240531	175600	75359505	2860	2860	2860	2860	0
70	20240531	175500	75359505	2860	2860	2860	2860	0
71	20240531	175400	75359505	2860	2860	2860	2860	0
72	20240531	175300	75359505	2860	2860	2860	2860	0
73	20240531	175200	75359505	2860	2860	2860	2860	0
74	20240531	175100	75359505	2860	2860	2860	2860	0
75	20240531	175000	75359505	2860	2860	2860	2860	0
76	20240531	174900	75359505	2860	2860	2860	2860	0
77	20240531	174800	75359505	2860	2860	2860	2860	0
78	20240531	174700	75359505	2860	2860	2860	2860	0
79	20240531	174600	75359505	2860	2860	2860	2860	0
80	20240531	174500	75359505	2860	2860	2860	2860	0
81	20240531	174400	75359505	2860	2860	2860	2860	0
82	20240531	174300	75359505	2860	2860	2860	2860	0
83	20240531	174200	75359505	2860	2860	2860	2860	0
84	20240531	174100	75359505	2860	2860	2860	2860	0
85	20240531	174000	75359505	2860	2860	2860	2860	0
86	20240531	173900	75359505	2860	2860	2860	2860	0
87	20240531	173800	75359505	2860	2860	2860	2860	0
88	20240531	173700	75359505	2860	2860	2860	2860	0
89	20240531	173600	75359505	2860	2860	2860	2860	0
90	20240531	173500	75359505	2860	2860	2860	2860	0
91	20240531	173400	75359505	2860	2860	2860	2860	0
92	20240531	173300	75359505	2860	2860	2860	2860	459
93	20240531	173200	75359505	2860	2860	2860	2860	0
94	20240531	173100	75359505	2860	2860	2860	2860	0
95	20240531	173000	75359505	2860	2860	2860	2860	0
96	20240531	172900	75359505	2860	2860	2860	2860	0
97	20240531	172800	75359505	2860	2860	2860	2860	0
98	20240531	172700	75359505	2860	2860	2860	2860	0
99	20240531	172600	75359505	2860	2860	2860	2860	0
100	20240531	172500	75359505	2860	2860	2860	2860	0
101	20240531	172400	75359505	2860	2860	2860	2860	0
102	20240531	172300	75359505	2860	2860	2860	2860	0
103	20240531	172200	75359505	2860	2860	2860	2860	0
104	20240531	172100	75359505	2860	2860	2860	2860	0
105	20240531	172000	75359505	2860	2860	2860	2860	0
106	20240531	171900	75359505	2860	2860	2860	2860	0
107	20240531	171800	75359505	2860	2860	2860	2860	0
108	20240531	171700	75359505	2860	2860	2860	2860	0
109	20240531	171600	75359505	2860	2860	2860	2860	0
110	20240531	171500	75359505	2860	2860	2860	2860	0
111	20240531	171400	75359505	2860	2860	2860	2860	0
112	20240531	171300	75359505	2860	2860	2860	2860	0
113	20240531	171200	75359505	2860	2860	2860	2860	0
114	20240531	171100	75359505	2860	2860	2860	2860	0
115	20240531	171000	75359505	2860	2860	2860	2860	0
116	20240531	170900	75359505	2860	2860	2860	2860	0
117	20240531	170800	75359505	2860	2860	2860	2860	0
118	20240531	170700	75359505	2860	2860	2860	2860	0
119	20240531	170600	75359505	2860	2860	2860	2860	0
120	20240531	170500	75359505	2860	2860	2860	2860	0
121	20240531	170400	75359505	2860	2860	2860	2860	0
122	20240531	170300	75359505	2860	2860	2860	2860	459
123	20240531	170200	75359505	2860	2860	2860	2860	0
124	20240531	170100	75359505	2860	2860	2860	2860	0
125	20240531	170000	75359505	2860	2860	2860	2860	0
126	20240531	165900	75359505	2860	2860	2860	2860	0
127	20240531	165800	75359505	2860	2860	2860	2860	0
128	20240531	165700	75359505	2860	2860	2860	2860	0
129	20240531	165600	75359505	2860	2860	2860	2860	0
130	20240531	165500	75359505	2860	2860	2860	2860	0
131	20240531	165400	75359505	2860	2860	2860	2860	0
132	20240531	165300	75359505	2860	2860	2860	2860	0
133	20240531	165200	75359505	2860	2860	2860	2860	0
134	20240531	165100	75359505	2860	2860	2860	2860	0
135	20240531	165000	75359505	2860	2860	2860	2860	0
136	20240531	164900	75359505	2860	2860	2860	2860	0
137	20240531	164800	75359505	2860	2860	2860	2860	0
138	20240531	164700	75359505	2860	2860	2860	2860	0
139	20240531	164600	75359505	2860	2860	2860	2860	0
140	20240531	164500	75359505	2860	2860	2860	2860	0
141	20240531	164400	75359505	2860	2860	2860	2860	0
142	20240531	164300	75359505	2860	2860	2860	2860	0
143	20240531	164200	75359505	2860	2860	2860	2860	0
144	20240531	164100	75359505	2860	2860	2860	2860	0
145	20240531	164000	75359505	2860	2860	2860	2860	0
146	20240531	163900	75359505	2860	2860	2860	2860	0
147	20240531	163800	75359505	2860	2860	2860	2860	0
148	20240531	163700	75359505	2860	2860	2860	2860	0
149	20240531	163600	75359505	2860	2860	2860	2860	0
150	20240531	163500	75359505	2860	2860	2860	2860	0
151	20240531	163400	75359505	2860	2860	2860	2860	0
152	20240531	163300	75359505	2860	2860	2860	2860	459
153	20240531	163200	75359505	2860	2860	2860	2860	0
154	20240531	163100	75359505	2860	2860	2860	2860	0
155	20240531	163000	75359505	2860	2860	2860	2860	0
156	20240531	162900	75359505	2860	2860	2860	2860	0
157	20240531	162800	75359505	2860	2860	2860	2860	0
158	20240531	162700	75359505	2860	2860	2860	2860	0
159	20240531	162600	75359505	2860	2860	2860	2860	0
160	20240531	162500	75359505	2860	2860	2860	2860	0
161	20240531	162400	75359505	2860	2860	2860	2860	0
162	20240531	162300	75359505	2860	2860	2860	2860	0
163	20240531	162200	75359505	2860	2860	2860	2860	0
164	20240531	162100	75359505	2860	2860	2860	2860	0
165	20240531	162000	75359505	2860	2860	2860	2860	0
166	20240531	161900	75359505	2860	2860	2860	2860	0
167	20240531	161800	75359505	2860	2860	2860	2860	0
168	20240531	161700	75359505	2860	2860	2860	2860	0
169	20240531	161600	75359505	2860	2860	2860	2860	0
170	20240531	161500	75359505	2860	2860	2860	2860	0
171	20240531	161400	75359505	2860	2860	2860	2860	0
172	20240531	161300	75359505	2860	2860	2860	2860	0
173	20240531	161200	75359505	2860	2860	2860	2860	0
174	20240531	161100	75359505	2860	2860	2860	2860	0
175	20240531	161000	75359505	2860	2860	2860	2860	0
176	20240531	160900	75359505	2860	2860	2860	2860	0
177	20240531	160800	75359505	2860	2860	2860	2860	0
178	20240531	160700	75359505	2860	2860	2860	2860	0
179	20240531	160600	75359505	2860	2860	2860	2860	0
180	20240531	160500	75359505	2860	2860	2860	2860	0
181	20240531	160400	75359505	2860	2860	2860	2860	0
182	20240531	160300	75359505	2860	2860	2860	2860	459
183	20240531	160200	75359505	2860	2860	2860	2860	0
184	20240531	160100	75359505	2860	2860	2860	2860	0
185	20240531	160000	75359505	2860	2860	2860	2860	0
186	20240531	155900	75359505	2860	2860	2860	2860	0
187	20240531	155800	75359505	2860	2860	2860	2860	0
188	20240531	155700	75359505	2860	2860	2860	2860	0
189	20240531	155600	75359505	2860	2860	2860	2860	0
190	20240531	155500	75359505	2860	2860	2860	2860	0
191	20240531	155400	75359505	2860	2860	2860	2860	0
192	20240531	155300	75359505	2860	2860	2860	2860	0
193	20240531	155200	75359505	2860	2860	2860	2860	0
194	20240531	155100	75359505	2860	2860	2860	2860	0
195	20240531	155000	75359505	2860	2860	2860	2860	0
196	20240531	154900	75359505	2860	2860	2860	2860	0
197	20240531	154800	75359505	2860	2860	2860	2860	0
198	20240531	154700	75359505	2860	2860	2860	2860	0
199	20240531	154600	75359505	2860	2860	2860	2860	0
200	20240531	154500	75359505	2860	2860	2860	2860	0
201	20240531	154400	75359505	2860	2860	2860	2860	0
202	20240531	154300	75359505	2860	2860	2860	2860	0
203	20240531	154200	75359505	2860	2860	2860	2860	0
204	20240531	154100	75359505	2860	2860	2860	2860	0
205	20240531	154000	75359505	2860	2860	2860	2860	0
206	20240531	153900	75359505	2860	2860	2860	2860	0
207	20240531	153800	75359505	2860	2860	2860	2860	0
208	20240531	153700	75359505	2860	2860	2860	2860	0
209	20240531	153600	75359505	2860	2860	2860	2860	0
210	20240531	153500	75359505	2860	2860	2860	2860	0
211	20240531	153400	75359505	2860	2860	2860	2860	0
212	20240531	153300	75359505	2860	2860	2860	2860	459
213	20240531	153200	75359505	2860	2860	2860	2860	0
214	20240531	153100	75359505	2860	2860	2860	2860	0
215	20240531	153000	75359505	2860	2860	2860	2860	459
216	20240531	152900	74046765	2860	2860	2860	2860	0
217	20240531	152800	74046765	2860	2860	2860	2860	0
218	20240531	152700	74046765	2860	2860	2860	2860	0
219	20240531	152600	74046765	2860	2860	2860	2860	0
220	20240531	152500	74046765	2860	2860	2860	2860	0
221	20240531	152400	74046765	2860	2860	2860	2860	0
222	20240531	152300	74046765	2860	2860	2860	2860	0
223	20240531	152200	74046765	2860	2860	2860	2860	0
224	20240531	152100	74046765	2860	2860	2860	2860	0
225	20240531	152000	74046765	2860	2860	2860	2860	0
226	20240531	151900	74046765	2860	2860	2860	2860	500
227	20240531	151800	72616765	2860	2860	2860	2860	0
228	20240531	151700	72616765	2860	2860	2860	2860	9
229	20240531	151600	72591025	2860	2860	2860	2860	6
230	20240531	151500	72573865	2845	2845	2845	2845	1
231	20240531	151400	72571020	2870	2870	2870	2870	0
232	20240531	151300	72571020	2870	2870	2870	2870	0
233	20240531	151200	72571020	2870	2870	2870	2870	0
234	20240531	151100	72571020	2870	2870	2870	2870	0
235	20240531	151000	72571020	2870	2870	2870	2870	0
236	20240531	150900	72571020	2870	2870	2870	2870	0
237	20240531	150800	72571020	2870	2870	2870	2870	0
238	20240531	150700	72571020	2870	2865	2870	2865	46
239	20240531	150600	72439225	2865	2865	2865	2865	0
240	20240531	150500	72439225	2865	2865	2865	2865	0
241	20240531	150400	72439225	2865	2865	2865	2865	0
242	20240531	150300	72439225	2865	2845	2865	2845	43
243	20240531	150200	72316495	2845	2845	2845	2845	8
244	20240531	150100	72293735	2865	2865	2865	2865	0
245	20240531	150000	72293735	2865	2860	2865	2860	369
246	20240531	145900	71238390	2870	2870	2870	2870	0
247	20240531	145800	71238390	2870	2870	2870	2870	0
248	20240531	145700	71238390	2870	2870	2870	2870	0
249	20240531	145600	71238390	2870	2870	2870	2870	0
250	20240531	145500	71238390	2870	2870	2870	2870	1
251	20240531	145400	71235520	2845	2875	2875	2845	18
252	20240531	145300	71184280	2855	2855	2855	2855	1
253	20240531	145200	71181425	2855	2855	2855	2855	0
254	20240531	145100	71181425	2855	2850	2855	2850	395
255	20240531	145000	70055670	2850	2850	2850	2850	100
256	20240531	144900	69770670	2860	2860	2860	2860	0
257	20240531	144800	69770670	2860	2860	2860	2860	0
258	20240531	144700	69770670	2860	2850	2860	2850	154
259	20240531	144600	69330440	2850	2850	2850	2850	1
260	20240531	144500	69327590	2860	2860	2860	2860	0
261	20240531	144400	69327590	2860	2860	2860	2860	0
262	20240531	144300	69327590	2860	2860	2860	2860	179
263	20240531	144200	68815650	2860	2860	2860	2860	0
264	20240531	144100	68815650	2860	2860	2860	2860	0
265	20240531	144000	68815650	2860	2890	2890	2860	132
266	20240531	143900	68435020	2890	2870	2890	2870	580
267	20240531	143800	66761380	2840	2840	2840	2840	0
268	20240531	143700	66761380	2840	2840	2840	2840	0
269	20240531	143600	66761380	2840	2855	2875	2840	2444
270	20240531	143500	59771515	2850	2850	2850	2850	36
271	20240531	143400	59668915	2850	2850	2850	2850	0
272	20240531	143300	59668915	2850	2850	2850	2850	0
273	20240531	143200	59668915	2850	2835	2850	2835	11
274	20240531	143100	59637595	2850	2835	2850	2835	104
275	20240531	143000	59342695	2855	2855	2855	2855	69
276	20240531	142900	59145700	2855	2855	2855	2855	0
277	20240531	142800	59145700	2855	2855	2855	2855	0
278	20240531	142700	59145700	2855	2855	2855	2855	17
279	20240531	142600	59097165	2855	2850	2855	2850	182
280	20240531	142500	58577665	2835	2850	2850	2835	32
281	20240531	142400	58486795	2850	2850	2850	2850	0
282	20240531	142300	58486795	2850	2850	2850	2850	0
283	20240531	142200	58486795	2850	2830	2850	2830	90
284	20240531	142100	58231735	2855	2855	2855	2855	1
285	20240531	142000	58228880	2855	2850	2855	2850	116
286	20240531	141900	57897935	2850	2850	2850	2850	0
287	20240531	141800	57897935	2850	2850	2850	2850	0
288	20240531	141700	57897935	2850	2850	2850	2850	9
289	20240531	141600	57872285	2850	2850	2850	2850	11
290	20240531	141500	57840935	2850	2850	2850	2850	69
291	20240531	141400	57644285	2850	2850	2850	2850	0
292	20240531	141300	57644285	2850	2850	2850	2850	0
293	20240531	141200	57644285	2850	2850	2850	2850	9
294	20240531	141100	57618635	2850	2850	2850	2850	1
295	20240531	141000	57615785	2850	2850	2850	2850	69
296	20240531	140900	57419135	2850	2850	2850	2850	0
297	20240531	140800	57419135	2850	2850	2850	2850	0
298	20240531	140700	57419135	2850	2850	2850	2850	9
299	20240531	140600	57393485	2850	2850	2850	2850	1
300	20240531	140500	57390635	2840	2840	2840	2840	28
301	20240531	140400	57311115	2825	2825	2825	2825	0
302	20240531	140300	57311115	2825	2825	2825	2825	0
303	20240531	140200	57311115	2825	2825	2825	2825	0
304	20240531	140100	57311115	2825	2825	2825	2825	0
305	20240531	140000	57311115	2825	2855	2855	2825	97
306	20240531	135900	57035180	2850	2850	2850	2850	0
307	20240531	135800	57035180	2850	2850	2850	2850	0
308	20240531	135700	57035180	2850	2825	2850	2815	107
309	20240531	135600	56733775	2855	2855	2855	2855	1
310	20240531	135500	56730920	2855	2855	2855	2855	245
311	20240531	135400	56031445	2855	2855	2855	2855	0
312	20240531	135300	56031445	2855	2855	2855	2855	535
313	20240531	135200	54504020	2855	2825	2855	2825	44
314	20240531	135100	54378995	2860	2855	2860	2855	19
315	20240531	135000	54324745	2855	2850	2855	2850	63
316	20240531	134900	54144970	2855	2855	2855	2835	203
317	20240531	134800	53568805	2855	2855	2855	2855	0
318	20240531	134700	53568805	2855	2855	2855	2855	9
319	20240531	134600	53543110	2855	2855	2855	2855	1
320	20240531	134500	53540255	2855	2845	2855	2845	62
321	20240531	134400	53363485	2860	2860	2860	2860	0
322	20240531	134300	53363485	2860	2860	2860	2860	126
323	20240531	134200	53003125	2855	2845	2860	2845	99
324	20240531	134100	52720835	2845	2845	2845	2845	2
325	20240531	134000	52715145	2840	2835	2840	2835	22
326	20240531	133900	52652670	2835	2835	2835	2835	0
327	20240531	133800	52652670	2835	2835	2835	2835	0
328	20240531	133700	52652670	2835	2830	2835	2830	85
329	20240531	133600	52412075	2830	2825	2830	2825	263
330	20240531	133500	51669095	2825	2825	2825	2825	70
331	20240531	133400	51471345	2825	2825	2825	2825	0
332	20240531	133300	51471345	2825	2815	2825	2815	38
333	20240531	133200	51364325	2825	2825	2825	2825	14
334	20240531	133100	51324775	2825	2825	2825	2825	1
335	20240531	133000	51321950	2825	2825	2825	2825	70
336	20240531	132900	51124200	2825	2825	2825	2825	0
337	20240531	132800	51124200	2825	2825	2825	2825	0
338	20240531	132700	51124200	2825	2825	2825	2825	9
339	20240531	132600	51098775	2825	2825	2825	2825	1
340	20240531	132500	51095950	2825	2825	2825	2825	70
341	20240531	132400	50898200	2825	2825	2825	2825	0
342	20240531	132300	50898200	2825	2825	2825	2825	0
343	20240531	132200	50898200	2825	2825	2825	2825	9
344	20240531	132100	50872775	2825	2825	2825	2825	1
345	20240531	132000	50869950	2825	2825	2825	2825	117
346	20240531	131900	50539425	2825	2825	2825	2825	4
347	20240531	131800	50528125	2825	2825	2825	2825	0
348	20240531	131700	50528125	2825	2825	2825	2825	9
349	20240531	131600	50502700	2825	2825	2825	2825	1
350	20240531	131500	50499875	2825	2825	2825	2825	70
351	20240531	131400	50302125	2825	2825	2825	2825	0
352	20240531	131300	50302125	2825	2825	2825	2825	0
353	20240531	131200	50302125	2825	2825	2825	2825	9
354	20240531	131100	50276700	2825	2825	2825	2825	8
355	20240531	131000	50254100	2825	2825	2825	2825	70
356	20240531	130900	50056350	2825	2825	2825	2825	100
357	20240531	130800	49773850	2825	2825	2825	2825	1
358	20240531	130700	49771025	2825	2825	2825	2825	9
359	20240531	130600	49745600	2825	2825	2825	2825	1
360	20240531	130500	49742775	2825	2815	2825	2815	202
361	20240531	130400	49173445	2825	2825	2825	2825	105
362	20240531	130300	48876820	2825	2825	2825	2825	0
363	20240531	130200	48876820	2825	2825	2825	2825	9
364	20240531	130100	48851395	2825	2825	2825	2825	1
365	20240531	130000	48848570	2825	2820	2825	2820	438
366	20240531	125900	47611475	2825	2825	2825	2825	0
367	20240531	125800	47611475	2825	2825	2825	2825	0
368	20240531	125700	47611475	2825	2825	2825	2825	9
369	20240531	125600	47586050	2825	2825	2825	2825	1
370	20240531	125500	47583225	2820	2820	2820	2820	41
371	20240531	125400	47467605	2820	2820	2820	2820	3
372	20240531	125300	47459145	2810	2810	2810	2810	40
373	20240531	125200	47346745	2820	2820	2820	2820	9
374	20240531	125100	47321365	2820	2820	2820	2820	1
375	20240531	125000	47318545	2820	2820	2820	2820	70
376	20240531	124900	47121145	2820	2820	2820	2820	0
377	20240531	124800	47121145	2820	2820	2820	2820	52
378	20240531	124700	46974505	2820	2820	2820	2820	9
379	20240531	124600	46949125	2820	2820	2820	2820	1
380	20240531	124500	46946305	2815	2815	2815	2815	38
381	20240531	124400	46839335	2815	2815	2815	2815	163
382	20240531	124300	46380490	2820	2820	2820	2820	290
383	20240531	124200	45562690	2820	2820	2820	2820	9
384	20240531	124100	45537310	2820	2820	2820	2820	1
385	20240531	124000	45534490	2815	2810	2815	2810	124
386	20240531	123900	45185625	2810	2810	2810	2810	0
387	20240531	123800	45185625	2810	2810	2810	2810	0
388	20240531	123700	45185625	2810	2810	2810	2810	9
389	20240531	123600	45160335	2810	2810	2810	2810	1
390	20240531	123500	45157525	2810	2810	2810	2810	70
391	20240531	123400	44960825	2810	2810	2810	2810	0
392	20240531	123300	44960825	2810	2810	2810	2810	0
393	20240531	123200	44960825	2810	2810	2810	2810	9
394	20240531	123100	44935535	2810	2810	2810	2810	1
395	20240531	123000	44932725	2810	2810	2810	2810	70
396	20240531	122900	44736025	2810	2810	2810	2810	0
397	20240531	122800	44736025	2810	2810	2810	2810	0
398	20240531	122700	44736025	2810	2810	2810	2810	10
399	20240531	122600	44707925	2810	2810	2810	2810	0
400	20240531	122500	44707925	2810	2810	2810	2810	0
401	20240531	122400	44707925	2810	2810	2810	2810	1
402	20240531	122300	44705115	2800	2800	2800	2800	0
403	20240531	122200	44705115	2800	2800	2800	2800	500
404	20240531	122100	43305115	2810	2810	2810	2810	0
405	20240531	122000	43305115	2810	2810	2810	2810	61
406	20240531	121900	43133705	2810	2810	2810	2810	0
407	20240531	121800	43133705	2810	2810	2810	2810	0
408	20240531	121700	43133705	2810	2810	2810	2810	0
409	20240531	121600	43133705	2810	2810	2810	2810	0
410	20240531	121500	43133705	2810	2810	2810	2810	0
411	20240531	121400	43133705	2810	2810	2810	2810	0
412	20240531	121300	43133705	2810	2810	2810	2810	0
413	20240531	121200	43133705	2810	2810	2810	2810	0
414	20240531	121100	43133705	2810	2810	2810	2810	0
415	20240531	121000	43133705	2810	2810	2810	2810	69
416	20240531	120900	42939815	2810	2810	2810	2810	0
417	20240531	120800	42939815	2810	2810	2810	2810	0
418	20240531	120700	42939815	2810	2810	2810	2810	0
419	20240531	120600	42939815	2810	2810	2810	2810	0
420	20240531	120500	42939815	2810	2810	2810	2810	0
421	20240531	120400	42939815	2810	2810	2810	2810	0
422	20240531	120300	42939815	2810	2810	2810	2810	0
423	20240531	120200	42939815	2810	2810	2810	2810	0
424	20240531	120100	42939815	2810	2810	2810	2810	0
425	20240531	120000	42939815	2810	2805	2810	2805	48
426	20240531	115900	42805170	2780	2780	2780	2780	0
427	20240531	115800	42805170	2780	2780	2780	2780	0
428	20240531	115700	42805170	2780	2780	2780	2780	0
429	20240531	115600	42805170	2780	2780	2780	2780	0
430	20240531	115500	42805170	2780	2780	2780	2780	1
431	20240531	115400	42802390	2805	2805	2805	2805	0
432	20240531	115300	42802390	2805	2805	2805	2805	0
433	20240531	115200	42802390	2805	2805	2805	2805	500
434	20240531	115100	41399890	2805	2805	2805	2805	0
435	20240531	115000	41399890	2805	2805	2805	2805	44
436	20240531	114900	41276470	2805	2780	2805	2780	156
437	20240531	114800	40838935	2780	2780	2780	2780	0
438	20240531	114700	40838935	2780	2780	2780	2780	0
439	20240531	114600	40838935	2780	2780	2780	2780	0
440	20240531	114500	40838935	2780	2780	2780	2780	0
441	20240531	114400	40838935	2780	2780	2780	2780	0
442	20240531	114300	40838935	2780	2780	2780	2780	1
443	20240531	114200	40836155	2780	2780	2780	2780	0
444	20240531	114100	40836155	2780	2780	2780	2780	0
445	20240531	114000	40836155	2780	2800	2800	2780	49
446	20240531	113900	40698995	2780	2780	2780	2780	0
447	20240531	113800	40698995	2780	2780	2780	2780	0
448	20240531	113700	40698995	2780	2780	2780	2780	1
449	20240531	113600	40696215	2775	2775	2775	2775	0
450	20240531	113500	40696215	2775	2780	2780	2775	527
451	20240531	113400	39231850	2780	2780	2780	2780	0
452	20240531	113300	39231850	2780	2780	2780	2780	0
453	20240531	113200	39231850	2780	2780	2780	2780	1
454	20240531	113100	39229070	2775	2775	2775	2775	0
455	20240531	113000	39229070	2775	2775	2775	2775	0
456	20240531	112900	39229070	2775	2775	2775	2775	0
457	20240531	112800	39229070	2775	2775	2775	2775	0
458	20240531	112700	39229070	2775	2790	2790	2775	916
459	20240531	112600	36683105	2790	2790	2790	2790	1
460	20240531	112500	36680315	2790	2790	2790	2790	0
461	20240531	112400	36680315	2790	2790	2790	2790	0
462	20240531	112300	36680315	2790	2790	2790	2790	0
463	20240531	112200	36680315	2790	2790	2790	2790	0
464	20240531	112100	36680315	2790	2790	2790	2790	0
465	20240531	112000	36680315	2790	2790	2790	2790	31
466	20240531	111900	36593825	2780	2780	2780	2780	0
467	20240531	111800	36593825	2780	2780	2780	2780	0
468	20240531	111700	36593825	2780	2780	2780	2780	5
469	20240531	111600	36579925	2780	2780	2780	2780	0
470	20240531	111500	36579925	2780	2780	2780	2780	0
471	20240531	111400	36579925	2780	2780	2780	2780	1
472	20240531	111300	36577145	2805	2805	2805	2805	0
473	20240531	111200	36577145	2805	2805	2805	2805	0
474	20240531	111100	36577145	2805	2805	2805	2780	4
475	20240531	111000	36565975	2780	2780	2780	2780	55
476	20240531	110900	36413075	2780	2780	2780	2780	5
477	20240531	110800	36399175	2780	2780	2780	2780	0
478	20240531	110700	36399175	2780	2780	2780	2780	0
479	20240531	110600	36399175	2780	2780	2780	2780	0
480	20240531	110500	36399175	2780	2780	2780	2780	0
481	20240531	110400	36399175	2780	2780	2780	2780	0
482	20240531	110300	36399175	2780	2785	2785	2780	210
483	20240531	110200	35814330	2785	2785	2785	2785	0
484	20240531	110100	35814330	2785	2785	2785	2785	0
485	20240531	110000	35814330	2785	2785	2785	2785	117
486	20240531	105900	35488485	2785	2785	2785	2785	0
487	20240531	105800	35488485	2785	2780	2785	2780	2
488	20240531	105700	35482920	2780	2780	2780	2780	207
489	20240531	105600	34907460	2785	2785	2785	2785	0
490	20240531	105500	34907460	2785	2780	2785	2780	2
491	20240531	105400	34901895	2785	2785	2785	2785	1
492	20240531	105300	34899110	2780	2780	2780	2780	0
493	20240531	105200	34899110	2780	2780	2780	2780	1
494	20240531	105100	34896330	2785	2785	2785	2785	0
495	20240531	105000	34896330	2785	2785	2785	2785	69
496	20240531	104900	34704165	2785	2785	2785	2785	0
497	20240531	104800	34704165	2785	2785	2785	2785	0
498	20240531	104700	34704165	2785	2785	2785	2785	0
499	20240531	104600	34704165	2785	2785	2785	2785	1
500	20240531	104500	34701380	2800	2800	2800	2800	0
501	20240531	104400	34701380	2800	2790	2800	2790	20
502	20240531	104300	34645460	2780	2780	2780	2780	0
503	20240531	104200	34645460	2780	2780	2780	2780	0
504	20240531	104100	34645460	2780	2780	2780	2780	1
505	20240531	104000	34642680	2800	2800	2800	2800	225
506	20240531	103900	34012680	2800	2800	2800	2800	0
507	20240531	103800	34012680	2800	2800	2800	2800	0
508	20240531	103700	34012680	2800	2800	2800	2800	0
509	20240531	103600	34012680	2800	2800	2800	2800	0
510	20240531	103500	34012680	2800	2785	2800	2775	790
511	20240531	103400	31817015	2805	2805	2805	2805	0
512	20240531	103300	31817015	2805	2805	2805	2805	0
513	20240531	103200	31817015	2805	2805	2805	2805	1
514	20240531	103100	31814210	2785	2785	2785	2785	0
515	20240531	103000	31814210	2785	2785	2785	2785	0
516	20240531	102900	31814210	2785	2785	2785	2785	1
517	20240531	102800	31811425	2805	2805	2805	2805	0
518	20240531	102700	31811425	2805	2805	2805	2805	0
519	20240531	102600	31811425	2805	2805	2805	2805	0
520	20240531	102500	31811425	2805	2805	2805	2805	0
521	20240531	102400	31811425	2805	2790	2805	2790	35
522	20240531	102300	31713400	2785	2790	2790	2785	2
523	20240531	102200	31707825	2790	2790	2790	2790	224
524	20240531	102100	31082865	2810	2810	2810	2810	0
525	20240531	102000	31082865	2810	2810	2810	2810	47
526	20240531	101900	30950795	2790	2790	2790	2790	0
527	20240531	101800	30950795	2790	2790	2790	2790	1
528	20240531	101700	30948005	2810	2810	2810	2810	0
529	20240531	101600	30948005	2810	2810	2810	2810	1
530	20240531	101500	30945195	2810	2810	2810	2810	0
531	20240531	101400	30945195	2810	2805	2810	2805	47
532	20240531	101300	30813135	2790	2790	2790	2790	0
533	20240531	101200	30813135	2790	2790	2790	2790	1
534	20240531	101100	30810345	2790	2790	2790	2790	33
535	20240531	101000	30718275	2790	2790	2790	2790	0
536	20240531	100900	30718275	2790	2790	2790	2790	0
537	20240531	100800	30718275	2790	2790	2790	2790	0
538	20240531	100700	30718275	2790	2790	2790	2790	1
539	20240531	100600	30715485	2810	2810	2810	2810	0
540	20240531	100500	30715485	2810	2810	2810	2810	0
541	20240531	100400	30715485	2810	2810	2810	2810	0
542	20240531	100300	30715485	2810	2810	2810	2810	1
543	20240531	100200	30712675	2790	2790	2790	2790	0
544	20240531	100100	30712675	2790	2790	2790	2790	1
545	20240531	100000	30709885	2810	2810	2810	2810	48
546	20240531	095900	30575005	2810	2810	2810	2810	1
547	20240531	095800	30572195	2810	2810	2810	2810	2
548	20240531	095700	30566575	2800	2800	2800	2800	423
549	20240531	095600	29382175	2785	2785	2785	2785	0
550	20240531	095500	29382175	2785	2785	2785	2785	1
551	20240531	095400	29379390	2785	2785	2785	2785	0
552	20240531	095300	29379390	2785	2785	2785	2785	0
553	20240531	095200	29379390	2785	2785	2785	2785	0
554	20240531	095100	29379390	2785	2785	2785	2785	0
555	20240531	095000	29379390	2785	2785	2785	2785	0
556	20240531	094900	29379390	2785	2785	2785	2785	1
557	20240531	094800	29376605	2800	2800	2800	2800	0
558	20240531	094700	29376605	2800	2800	2800	2800	10
559	20240531	094600	29348605	2800	2800	2800	2800	0
560	20240531	094500	29348605	2800	2800	2800	2800	179
561	20240531	094400	28847405	2785	2785	2785	2785	2
562	20240531	094300	28841835	2800	2795	2800	2795	254
563	20240531	094200	28130985	2785	2780	2785	2780	264
564	20240531	094100	27396590	2775	2775	2775	2775	3
565	20240531	094000	27388265	2775	2775	2775	2775	49
566	20240531	093900	27252290	2775	2775	2775	2775	8
567	20240531	093800	27230090	2775	2775	2775	2775	2
568	20240531	093700	27224540	2780	2780	2780	2780	0
569	20240531	093600	27224540	2780	2780	2780	2780	0
570	20240531	093500	27224540	2780	2780	2780	2780	7
571	20240531	093400	27205080	2780	2780	2780	2780	135
572	20240531	093300	26829780	2770	2770	2770	2770	0
573	20240531	093200	26829780	2770	2770	2770	2770	2
574	20240531	093100	26824240	2780	2780	2780	2780	0
575	20240531	093000	26824240	2780	2780	2780	2780	1
576	20240531	092900	26821460	2765	2765	2765	2765	0
577	20240531	092800	26821460	2765	2765	2765	2765	0
578	20240531	092700	26821460	2765	2775	2775	2765	2
579	20240531	092600	26815920	2765	2765	2765	2765	0
580	20240531	092500	26815920	2765	2765	2765	2765	0
581	20240531	092400	26815920	2765	2765	2765	2765	0
582	20240531	092300	26815920	2765	2765	2765	2765	0
583	20240531	092200	26815920	2765	2765	2765	2765	0
584	20240531	092100	26815920	2765	2790	2790	2765	2002
585	20240531	092000	21262145	2800	2800	2800	2800	48
586	20240531	091900	21127745	2800	2800	2800	2800	0
587	20240531	091800	21127745	2800	2800	2800	2800	3
588	20240531	091700	21119345	2800	2800	2800	2800	0
589	20240531	091600	21119345	2800	2780	2800	2780	5
590	20240531	091500	21105385	2780	2780	2780	2780	0
591	20240531	091400	21105385	2780	2780	2780	2780	0
592	20240531	091300	21105385	2780	2800	2800	2780	644
593	20240531	091200	19314185	2800	2800	2800	2800	1
594	20240531	091100	19311385	2785	2770	2785	2770	4883
595	20240531	091000	5779815	2765	2765	2765	2765	2
596	20240531	090900	5774285	2765	2770	2770	2765	309
597	20240531	090800	4918645	2765	2765	2765	2765	0
598	20240531	090700	4918645	2765	2770	2770	2765	22
599	20240531	090600	4857810	2765	2765	2765	2765	33
600	20240531	090500	4766565	2770	2770	2770	2770	1
601	20240531	090400	4763795	2765	2765	2765	2765	50
602	20240531	090300	4625545	2770	2770	2770	2770	300
603	20240531	090200	3794545	2770	2770	2770	2770	185
604	20240531	090100	3282095	2770	2770	2770	2770	431
605	20240531	090000	2088225	2765	2770	2770	2765	738