KissMeData/065440/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	194400	150435425	1696	1696	1696	1696	3343
3	20240531	194300	150435425	1696	1696	1696	1696	0
4	20240531	194200	150435425	1696	1696	1696	1696	0
5	20240531	194100	150435425	1696	1696	1696	1696	0
6	20240531	194000	150435425	1696	1696	1696	1696	0
7	20240531	193900	150435425	1696	1696	1696	1696	0
8	20240531	193800	150435425	1696	1696	1696	1696	0
9	20240531	193700	150435425	1696	1696	1696	1696	0
10	20240531	193600	150435425	1696	1696	1696	1696	0
11	20240531	193500	150435425	1696	1696	1696	1696	0
12	20240531	193400	150435425	1696	1696	1696	1696	0
13	20240531	193300	150435425	1696	1696	1696	1696	0
14	20240531	193200	150435425	1696	1696	1696	1696	0
15	20240531	193100	150435425	1696	1696	1696	1696	0
16	20240531	193000	150435425	1696	1696	1696	1696	0
17	20240531	192900	150435425	1696	1696	1696	1696	0
18	20240531	192800	150435425	1696	1696	1696	1696	0
19	20240531	192700	150435425	1696	1696	1696	1696	0
20	20240531	192600	150435425	1696	1696	1696	1696	0
21	20240531	192500	150435425	1696	1696	1696	1696	0
22	20240531	192400	150435425	1696	1696	1696	1696	0
23	20240531	192300	150435425	1696	1696	1696	1696	0
24	20240531	192200	150435425	1696	1696	1696	1696	0
25	20240531	192100	150435425	1696	1696	1696	1696	0
26	20240531	192000	150435425	1696	1696	1696	1696	0
27	20240531	191900	150435425	1696	1696	1696	1696	0
28	20240531	191800	150435425	1696	1696	1696	1696	0
29	20240531	191700	150435425	1696	1696	1696	1696	0
30	20240531	191600	150435425	1696	1696	1696	1696	0
31	20240531	191500	150435425	1696	1696	1696	1696	0
32	20240531	191400	150435425	1696	1696	1696	1696	3343
33	20240531	191300	150435425	1696	1696	1696	1696	0
34	20240531	191200	150435425	1696	1696	1696	1696	0
35	20240531	191100	150435425	1696	1696	1696	1696	0
36	20240531	191000	150435425	1696	1696	1696	1696	0
37	20240531	190900	150435425	1696	1696	1696	1696	0
38	20240531	190800	150435425	1696	1696	1696	1696	0
39	20240531	190700	150435425	1696	1696	1696	1696	0
40	20240531	190600	150435425	1696	1696	1696	1696	0
41	20240531	190500	150435425	1696	1696	1696	1696	0
42	20240531	190400	150435425	1696	1696	1696	1696	0
43	20240531	190300	150435425	1696	1696	1696	1696	0
44	20240531	190200	150435425	1696	1696	1696	1696	0
45	20240531	190100	150435425	1696	1696	1696	1696	0
46	20240531	190000	150435425	1696	1696	1696	1696	0
47	20240531	185900	150435425	1696	1696	1696	1696	0
48	20240531	185800	150435425	1696	1696	1696	1696	0
49	20240531	185700	150435425	1696	1696	1696	1696	0
50	20240531	185600	150435425	1696	1696	1696	1696	0
51	20240531	185500	150435425	1696	1696	1696	1696	0
52	20240531	185400	150435425	1696	1696	1696	1696	0
53	20240531	185300	150435425	1696	1696	1696	1696	0
54	20240531	185200	150435425	1696	1696	1696	1696	0
55	20240531	185100	150435425	1696	1696	1696	1696	0
56	20240531	185000	150435425	1696	1696	1696	1696	0
57	20240531	184900	150435425	1696	1696	1696	1696	0
58	20240531	184800	150435425	1696	1696	1696	1696	0
59	20240531	184700	150435425	1696	1696	1696	1696	0
60	20240531	184600	150435425	1696	1696	1696	1696	0
61	20240531	184500	150435425	1696	1696	1696	1696	0
62	20240531	184400	150435425	1696	1696	1696	1696	3343
63	20240531	184300	150435425	1696	1696	1696	1696	0
64	20240531	184200	150435425	1696	1696	1696	1696	0
65	20240531	184100	150435425	1696	1696	1696	1696	0
66	20240531	184000	150435425	1696	1696	1696	1696	0
67	20240531	183900	150435425	1696	1696	1696	1696	0
68	20240531	183800	150435425	1696	1696	1696	1696	0
69	20240531	183700	150435425	1696	1696	1696	1696	0
70	20240531	183600	150435425	1696	1696	1696	1696	0
71	20240531	183500	150435425	1696	1696	1696	1696	0
72	20240531	183400	150435425	1696	1696	1696	1696	0
73	20240531	183300	150435425	1696	1696	1696	1696	0
74	20240531	183200	150435425	1696	1696	1696	1696	0
75	20240531	183100	150435425	1696	1696	1696	1696	0
76	20240531	183000	150435425	1696	1696	1696	1696	0
77	20240531	182900	150435425	1696	1696	1696	1696	0
78	20240531	182800	150435425	1696	1696	1696	1696	0
79	20240531	182700	150435425	1696	1696	1696	1696	0
80	20240531	182600	150435425	1696	1696	1696	1696	0
81	20240531	182500	150435425	1696	1696	1696	1696	0
82	20240531	182400	150435425	1696	1696	1696	1696	0
83	20240531	182300	150435425	1696	1696	1696	1696	0
84	20240531	182200	150435425	1696	1696	1696	1696	0
85	20240531	182100	150435425	1696	1696	1696	1696	0
86	20240531	182000	150435425	1696	1696	1696	1696	0
87	20240531	181900	150435425	1696	1696	1696	1696	0
88	20240531	181800	150435425	1696	1696	1696	1696	0
89	20240531	181700	150435425	1696	1696	1696	1696	0
90	20240531	181600	150435425	1696	1696	1696	1696	0
91	20240531	181500	150435425	1696	1696	1696	1696	0
92	20240531	181400	150435425	1696	1696	1696	1696	3343
93	20240531	181300	150435425	1696	1696	1696	1696	0
94	20240531	181200	150435425	1696	1696	1696	1696	0
95	20240531	181100	150435425	1696	1696	1696	1696	0
96	20240531	181000	150435425	1696	1696	1696	1696	0
97	20240531	180900	150435425	1696	1696	1696	1696	0
98	20240531	180800	150435425	1696	1696	1696	1696	0
99	20240531	180700	150435425	1696	1696	1696	1696	0
100	20240531	180600	150435425	1696	1696	1696	1696	0
101	20240531	180500	150435425	1696	1696	1696	1696	0
102	20240531	180400	150435425	1696	1696	1696	1696	0
103	20240531	180300	150435425	1696	1696	1696	1696	0
104	20240531	180200	150435425	1696	1696	1696	1696	0
105	20240531	180100	150435425	1696	1696	1696	1696	0
106	20240531	180000	150435425	1696	1696	1696	1696	0
107	20240531	175900	150435425	1696	1696	1696	1696	0
108	20240531	175800	150435425	1696	1696	1696	1696	0
109	20240531	175700	150435425	1696	1696	1696	1696	0
110	20240531	175600	150435425	1696	1696	1696	1696	0
111	20240531	175500	150435425	1696	1696	1696	1696	0
112	20240531	175400	150435425	1696	1696	1696	1696	0
113	20240531	175300	150435425	1696	1696	1696	1696	0
114	20240531	175200	150435425	1696	1696	1696	1696	0
115	20240531	175100	150435425	1696	1696	1696	1696	0
116	20240531	175000	150435425	1696	1696	1696	1696	0
117	20240531	174900	150435425	1696	1696	1696	1696	0
118	20240531	174800	150435425	1696	1696	1696	1696	0
119	20240531	174700	150435425	1696	1696	1696	1696	0
120	20240531	174600	150435425	1696	1696	1696	1696	0
121	20240531	174500	150435425	1696	1696	1696	1696	0
122	20240531	174400	150435425	1696	1696	1696	1696	3343
123	20240531	174300	150435425	1696	1696	1696	1696	0
124	20240531	174200	150435425	1696	1696	1696	1696	0
125	20240531	174100	150435425	1696	1696	1696	1696	0
126	20240531	174000	150435425	1696	1696	1696	1696	0
127	20240531	173900	150435425	1696	1696	1696	1696	0
128	20240531	173800	150435425	1696	1696	1696	1696	0
129	20240531	173700	150435425	1696	1696	1696	1696	0
130	20240531	173600	150435425	1696	1696	1696	1696	0
131	20240531	173500	150435425	1696	1696	1696	1696	0
132	20240531	173400	150435425	1696	1696	1696	1696	0
133	20240531	173300	150435425	1696	1696	1696	1696	0
134	20240531	173200	150435425	1696	1696	1696	1696	0
135	20240531	173100	150435425	1696	1696	1696	1696	0
136	20240531	173000	150435425	1696	1696	1696	1696	0
137	20240531	172900	150435425	1696	1696	1696	1696	0
138	20240531	172800	150435425	1696	1696	1696	1696	0
139	20240531	172700	150435425	1696	1696	1696	1696	0
140	20240531	172600	150435425	1696	1696	1696	1696	0
141	20240531	172500	150435425	1696	1696	1696	1696	0
142	20240531	172400	150435425	1696	1696	1696	1696	0
143	20240531	172300	150435425	1696	1696	1696	1696	0
144	20240531	172200	150435425	1696	1696	1696	1696	0
145	20240531	172100	150435425	1696	1696	1696	1696	0
146	20240531	172000	150435425	1696	1696	1696	1696	0
147	20240531	171900	150435425	1696	1696	1696	1696	0
148	20240531	171800	150435425	1696	1696	1696	1696	0
149	20240531	171700	150435425	1696	1696	1696	1696	0
150	20240531	171600	150435425	1696	1696	1696	1696	0
151	20240531	171500	150435425	1696	1696	1696	1696	0
152	20240531	171400	150435425	1696	1696	1696	1696	3343
153	20240531	171300	150435425	1696	1696	1696	1696	0
154	20240531	171200	150435425	1696	1696	1696	1696	0
155	20240531	171100	150435425	1696	1696	1696	1696	0
156	20240531	171000	150435425	1696	1696	1696	1696	0
157	20240531	170900	150435425	1696	1696	1696	1696	0
158	20240531	170800	150435425	1696	1696	1696	1696	0
159	20240531	170700	150435425	1696	1696	1696	1696	0
160	20240531	170600	150435425	1696	1696	1696	1696	0
161	20240531	170500	150435425	1696	1696	1696	1696	0
162	20240531	170400	150435425	1696	1696	1696	1696	0
163	20240531	170300	150435425	1696	1696	1696	1696	0
164	20240531	170200	150435425	1696	1696	1696	1696	0
165	20240531	170100	150435425	1696	1696	1696	1696	0
166	20240531	170000	150435425	1696	1696	1696	1696	0
167	20240531	165900	150435425	1696	1696	1696	1696	0
168	20240531	165800	150435425	1696	1696	1696	1696	0
169	20240531	165700	150435425	1696	1696	1696	1696	0
170	20240531	165600	150435425	1696	1696	1696	1696	0
171	20240531	165500	150435425	1696	1696	1696	1696	0
172	20240531	165400	150435425	1696	1696	1696	1696	0
173	20240531	165300	150435425	1696	1696	1696	1696	0
174	20240531	165200	150435425	1696	1696	1696	1696	0
175	20240531	165100	150435425	1696	1696	1696	1696	0
176	20240531	165000	150435425	1696	1696	1696	1696	0
177	20240531	164900	150435425	1696	1696	1696	1696	0
178	20240531	164800	150435425	1696	1696	1696	1696	0
179	20240531	164700	150435425	1696	1696	1696	1696	0
180	20240531	164600	150435425	1696	1696	1696	1696	0
181	20240531	164500	150435425	1696	1696	1696	1696	0
182	20240531	164400	150435425	1696	1696	1696	1696	3343
183	20240531	164300	150435425	1696	1696	1696	1696	0
184	20240531	164200	150435425	1696	1696	1696	1696	0
185	20240531	164100	150435425	1696	1696	1696	1696	0
186	20240531	164000	150435425	1696	1696	1696	1696	0
187	20240531	163900	150435425	1696	1696	1696	1696	0
188	20240531	163800	150435425	1696	1696	1696	1696	0
189	20240531	163700	150435425	1696	1696	1696	1696	0
190	20240531	163600	150435425	1696	1696	1696	1696	0
191	20240531	163500	150435425	1696	1696	1696	1696	0
192	20240531	163400	150435425	1696	1696	1696	1696	0
193	20240531	163300	150435425	1696	1696	1696	1696	0
194	20240531	163200	150435425	1696	1696	1696	1696	0
195	20240531	163100	150435425	1696	1696	1696	1696	0
196	20240531	163000	150435425	1696	1696	1696	1696	0
197	20240531	162900	150435425	1696	1696	1696	1696	0
198	20240531	162800	150435425	1696	1696	1696	1696	0
199	20240531	162700	150435425	1696	1696	1696	1696	0
200	20240531	162600	150435425	1696	1696	1696	1696	0
201	20240531	162500	150435425	1696	1696	1696	1696	0
202	20240531	162400	150435425	1696	1696	1696	1696	0
203	20240531	162300	150435425	1696	1696	1696	1696	0
204	20240531	162200	150435425	1696	1696	1696	1696	0
205	20240531	162100	150435425	1696	1696	1696	1696	0
206	20240531	162000	150435425	1696	1696	1696	1696	0
207	20240531	161900	150435425	1696	1696	1696	1696	0
208	20240531	161800	150435425	1696	1696	1696	1696	0
209	20240531	161700	150435425	1696	1696	1696	1696	0
210	20240531	161600	150435425	1696	1696	1696	1696	0
211	20240531	161500	150435425	1696	1696	1696	1696	0
212	20240531	161400	150435425	1696	1696	1696	1696	3343
213	20240531	161300	150435425	1696	1696	1696	1696	0
214	20240531	161200	150435425	1696	1696	1696	1696	0
215	20240531	161100	150435425	1696	1696	1696	1696	0
216	20240531	161000	150435425	1696	1696	1696	1696	0
217	20240531	160900	150435425	1696	1696	1696	1696	0
218	20240531	160800	150435425	1696	1696	1696	1696	0
219	20240531	160700	150435425	1696	1696	1696	1696	0
220	20240531	160600	150435425	1696	1696	1696	1696	0
221	20240531	160500	150435425	1696	1696	1696	1696	0
222	20240531	160400	150435425	1696	1696	1696	1696	0
223	20240531	160300	150435425	1696	1696	1696	1696	0
224	20240531	160200	150435425	1696	1696	1696	1696	0
225	20240531	160100	150435425	1696	1696	1696	1696	0
226	20240531	160000	150435425	1696	1696	1696	1696	0
227	20240531	155900	150435425	1696	1696	1696	1696	0
228	20240531	155800	150435425	1696	1696	1696	1696	0
229	20240531	155700	150435425	1696	1696	1696	1696	0
230	20240531	155600	150435425	1696	1696	1696	1696	0
231	20240531	155500	150435425	1696	1696	1696	1696	0
232	20240531	155400	150435425	1696	1696	1696	1696	0
233	20240531	155300	150435425	1696	1696	1696	1696	0
234	20240531	155200	150435425	1696	1696	1696	1696	0
235	20240531	155100	150435425	1696	1696	1696	1696	0
236	20240531	155000	150435425	1696	1696	1696	1696	0
237	20240531	154900	150435425	1696	1696	1696	1696	0
238	20240531	154800	150435425	1696	1696	1696	1696	0
239	20240531	154700	150435425	1696	1696	1696	1696	0
240	20240531	154600	150435425	1696	1696	1696	1696	0
241	20240531	154500	150435425	1696	1696	1696	1696	0
242	20240531	154400	150435425	1696	1696	1696	1696	3343
243	20240531	154300	150435425	1696	1696	1696	1696	0
244	20240531	154200	150435425	1696	1696	1696	1696	0
245	20240531	154100	150435425	1696	1696	1696	1696	0
246	20240531	154000	150435425	1696	1696	1696	1696	0
247	20240531	153900	150435425	1696	1696	1696	1696	0
248	20240531	153800	150435425	1696	1696	1696	1696	0
249	20240531	153700	150435425	1696	1696	1696	1696	0
250	20240531	153600	150435425	1696	1696	1696	1696	0
251	20240531	153500	150435425	1696	1696	1696	1696	0
252	20240531	153400	150435425	1696	1696	1696	1696	0
253	20240531	153300	150435425	1696	1696	1696	1696	0
254	20240531	153200	150435425	1696	1696	1696	1696	0
255	20240531	153100	150435425	1696	1696	1696	1696	0
256	20240531	153000	150435425	1696	1696	1696	1696	3343
257	20240531	152900	144765697	1698	1698	1698	1698	0
258	20240531	152800	144765697	1698	1698	1698	1698	0
259	20240531	152700	144765697	1698	1698	1698	1698	0
260	20240531	152600	144765697	1698	1698	1698	1698	0
261	20240531	152500	144765697	1698	1698	1698	1698	0
262	20240531	152400	144765697	1698	1698	1698	1698	0
263	20240531	152300	144765697	1698	1698	1698	1698	0
264	20240531	152200	144765697	1698	1698	1698	1698	0
265	20240531	152100	144765697	1698	1698	1698	1698	0
266	20240531	152000	144765697	1698	1698	1698	1698	0
267	20240531	151900	144765697	1698	1698	1698	1698	117
268	20240531	151800	144567031	1697	1697	1697	1697	0
269	20240531	151700	144567031	1697	1697	1697	1697	4264
270	20240531	151600	137331023	1697	1697	1697	1697	0
271	20240531	151500	137331023	1697	1697	1697	1697	3
272	20240531	151400	137325932	1697	1697	1697	1697	0
273	20240531	151300	137325932	1697	1697	1697	1697	600
274	20240531	151200	136307732	1697	1697	1697	1697	0
275	20240531	151100	136307732	1697	1697	1697	1697	0
276	20240531	151000	136307732	1697	1697	1697	1697	0
277	20240531	150900	136307732	1697	1697	1697	1697	0
278	20240531	150800	136307732	1697	1697	1697	1697	15
279	20240531	150700	136282277	1697	1696	1697	1696	655
280	20240531	150600	135171042	1696	1696	1696	1696	0
281	20240531	150500	135171042	1696	1696	1696	1696	0
282	20240531	150400	135171042	1696	1696	1696	1696	13
283	20240531	150300	135148994	1696	1696	1696	1696	0
284	20240531	150200	135148994	1696	1696	1696	1696	333
285	20240531	150100	134584226	1696	1696	1696	1696	770
286	20240531	150000	133278306	1696	1686	1696	1686	5
287	20240531	145900	133269857	1696	1696	1696	1696	0
288	20240531	145800	133269857	1696	1686	1696	1686	1044
289	20240531	145700	131509653	1696	1696	1696	1696	1
290	20240531	145600	131507957	1690	1686	1690	1686	715
291	20240531	145500	130299619	1696	1696	1696	1696	0
292	20240531	145400	130299619	1696	1686	1696	1686	3
293	20240531	145300	130294551	1697	1697	1697	1697	0
294	20240531	145200	130294551	1697	1697	1697	1686	595
295	20240531	145100	129284869	1697	1697	1697	1697	1
296	20240531	145000	129283172	1686	1686	1686	1686	41
297	20240531	144900	129214046	1697	1697	1697	1697	1
298	20240531	144800	129212349	1686	1686	1686	1686	3
299	20240531	144700	129207291	1697	1697	1697	1697	1
300	20240531	144600	129205594	1686	1686	1686	1686	3
301	20240531	144500	129200536	1697	1695	1697	1695	249
302	20240531	144400	128778479	1686	1687	1687	1686	262
303	20240531	144300	128336487	1686	1686	1686	1686	3
304	20240531	144200	128331429	1695	1695	1695	1695	0
305	20240531	144100	128331429	1695	1685	1695	1685	7
306	20240531	144000	128319597	1695	1685	1695	1685	7
307	20240531	143900	128307765	1695	1681	1695	1681	299
308	20240531	143800	127801300	1694	1689	1694	1678	652
309	20240531	143700	126704798	1697	1689	1697	1689	4
310	20240531	143600	126698034	1697	1697	1697	1697	1
311	20240531	143500	126696337	1689	1689	1689	1689	2
312	20240531	143400	126692959	1697	1697	1697	1697	1727
313	20240531	143300	123762240	1691	1691	1691	1691	3
314	20240531	143200	123757167	1697	1697	1697	1697	2
315	20240531	143100	123753773	1691	1691	1691	1691	3
316	20240531	143000	123748700	1697	1697	1697	1697	1
317	20240531	142900	123747003	1691	1691	1691	1691	3
318	20240531	142800	123741930	1697	1691	1697	1691	3
319	20240531	142700	123736851	1697	1697	1697	1697	0
320	20240531	142600	123736851	1697	1691	1697	1691	4
321	20240531	142500	123730081	1697	1697	1697	1697	0
322	20240531	142400	123730081	1697	1691	1697	1691	4
323	20240531	142300	123723311	1697	1696	1697	1696	25
324	20240531	142200	123680910	1696	1691	1696	1691	6
325	20240531	142100	123670749	1696	1696	1696	1696	2
326	20240531	142000	123667357	1691	1691	1691	1691	3
327	20240531	141900	123662284	1696	1695	1696	1695	3
328	20240531	141800	123657198	1691	1696	1696	1691	3
329	20240531	141700	123652120	1691	1691	1691	1691	0
330	20240531	141600	123652120	1691	1691	1691	1691	3
331	20240531	141500	123647047	1691	1691	1691	1691	0
332	20240531	141400	123647047	1691	1691	1691	1691	3
333	20240531	141300	123641974	1696	1696	1696	1696	1
334	20240531	141200	123640278	1691	1691	1691	1691	3
335	20240531	141100	123635205	1696	1691	1696	1691	8
336	20240531	141000	123621652	1696	1696	1696	1696	0
337	20240531	140900	123621652	1696	1691	1696	1691	3
338	20240531	140800	123616574	1696	1696	1696	1696	0
339	20240531	140700	123616574	1696	1696	1696	1691	5
340	20240531	140600	123608109	1696	1696	1696	1696	2
341	20240531	140500	123604717	1689	1689	1689	1689	3
342	20240531	140400	123599650	1697	1697	1697	1697	0
343	20240531	140300	123599650	1697	1697	1697	1697	0
344	20240531	140200	123599650	1697	1697	1697	1697	9
345	20240531	140100	123584377	1697	1689	1697	1673	8812
346	20240531	140000	108813902	1696	1696	1696	1696	0
347	20240531	135900	108813902	1696	1696	1696	1696	0
348	20240531	135800	108813902	1696	1696	1696	1696	0
349	20240531	135700	108813902	1696	1696	1696	1696	0
350	20240531	135600	108813902	1696	1696	1696	1696	1284
351	20240531	135500	106636238	1697	1697	1697	1697	0
352	20240531	135400	106636238	1697	1697	1697	1697	3
353	20240531	135300	106631147	1696	1696	1696	1696	0
354	20240531	135200	106631147	1696	1696	1696	1696	29
355	20240531	135100	106581963	1696	1696	1696	1696	0
356	20240531	135000	106581963	1696	1696	1696	1696	7218
357	20240531	134900	94340235	1696	1696	1696	1696	0
358	20240531	134800	94340235	1696	1696	1696	1696	3
359	20240531	134700	94335147	1696	1696	1696	1696	0
360	20240531	134600	94335147	1696	1696	1696	1696	0
361	20240531	134500	94335147	1696	1696	1696	1696	0
362	20240531	134400	94335147	1696	1696	1696	1696	0
363	20240531	134300	94335147	1696	1696	1696	1696	0
364	20240531	134200	94335147	1696	1696	1696	1696	3
365	20240531	134100	94330059	1696	1696	1696	1696	0
366	20240531	134000	94330059	1696	1696	1696	1696	0
367	20240531	133900	94330059	1696	1696	1696	1696	0
368	20240531	133800	94330059	1696	1696	1696	1696	0
369	20240531	133700	94330059	1696	1696	1696	1696	0
370	20240531	133600	94330059	1696	1696	1696	1696	3
371	20240531	133500	94324971	1696	1696	1696	1696	0
372	20240531	133400	94324971	1696	1696	1696	1696	0
373	20240531	133300	94324971	1696	1696	1696	1696	0
374	20240531	133200	94324971	1696	1696	1696	1696	23
375	20240531	133100	94285963	1696	1696	1696	1696	55
376	20240531	133000	94192683	1696	1696	1696	1696	3
377	20240531	132900	94187595	1696	1696	1696	1696	0
378	20240531	132800	94187595	1696	1696	1696	1696	298
379	20240531	132700	93682187	1696	1696	1696	1696	266
380	20240531	132600	93231051	1696	1696	1696	1696	0
381	20240531	132500	93231051	1696	1696	1696	1696	0
382	20240531	132400	93231051	1696	1696	1696	1696	2
383	20240531	132300	93227659	1688	1688	1688	1688	0
384	20240531	132200	93227659	1688	1688	1688	1688	10
385	20240531	132100	93210779	1696	1696	1696	1696	0
386	20240531	132000	93210779	1696	1696	1696	1696	0
387	20240531	131900	93210779	1696	1696	1696	1696	323
388	20240531	131800	92662971	1696	1696	1696	1696	3
389	20240531	131700	92657883	1696	1696	1696	1696	0
390	20240531	131600	92657883	1696	1696	1696	1696	0
391	20240531	131500	92657883	1696	1696	1696	1696	0
392	20240531	131400	92657883	1696	1696	1696	1696	0
393	20240531	131300	92657883	1696	1696	1696	1696	0
394	20240531	131200	92657883	1696	1696	1696	1696	2
395	20240531	131100	92654491	1696	1696	1696	1696	0
396	20240531	131000	92654491	1696	1696	1696	1696	0
397	20240531	130900	92654491	1696	1696	1696	1696	23
398	20240531	130800	92615483	1688	1688	1688	1688	0
399	20240531	130700	92615483	1688	1690	1690	1688	901
400	20240531	130600	91093276	1697	1697	1697	1697	2
401	20240531	130500	91089882	1697	1697	1697	1697	0
402	20240531	130400	91089882	1697	1697	1697	1697	0
403	20240531	130300	91089882	1697	1697	1697	1697	0
404	20240531	130200	91089882	1697	1697	1697	1697	0
405	20240531	130100	91089882	1697	1697	1697	1697	4
406	20240531	130000	91083094	1697	1697	1697	1697	14
407	20240531	125900	91059336	1697	1697	1697	1697	0
408	20240531	125800	91059336	1697	1697	1697	1697	0
409	20240531	125700	91059336	1697	1697	1697	1697	0
410	20240531	125600	91059336	1697	1697	1697	1697	11
411	20240531	125500	91040669	1697	1697	1697	1697	0
412	20240531	125400	91040669	1697	1697	1697	1697	2
413	20240531	125300	91037275	1697	1697	1697	1697	0
414	20240531	125200	91037275	1697	1697	1697	1697	10
415	20240531	125100	91020305	1689	1696	1696	1689	2000
416	20240531	125000	87642277	1697	1697	1697	1697	0
417	20240531	124900	87642277	1697	1697	1697	1697	0
418	20240531	124800	87642277	1697	1697	1697	1697	4
419	20240531	124700	87635489	1697	1697	1697	1697	100
420	20240531	124600	87465789	1697	1697	1697	1697	0
421	20240531	124500	87465789	1697	1697	1697	1697	0
422	20240531	124400	87465789	1697	1697	1697	1697	0
423	20240531	124300	87465789	1697	1697	1697	1697	0
424	20240531	124200	87465789	1697	1696	1697	1696	2120
425	20240531	124100	83870267	1696	1696	1696	1696	0
426	20240531	124000	83870267	1696	1696	1696	1696	294
427	20240531	123900	83371643	1696	1695	1696	1695	589
428	20240531	123800	82372833	1696	1696	1696	1696	0
429	20240531	123700	82372833	1696	1696	1696	1696	0
430	20240531	123600	82372833	1696	1696	1696	1696	2
431	20240531	123500	82369441	1689	1689	1689	1689	0
432	20240531	123400	82369441	1689	1696	1696	1689	155
433	20240531	123300	82107639	1696	1696	1696	1696	0
434	20240531	123200	82107639	1696	1696	1696	1696	0
435	20240531	123100	82107639	1696	1696	1696	1696	0
436	20240531	123000	82107639	1696	1696	1696	1696	2
437	20240531	122900	82104247	1696	1696	1696	1696	0
438	20240531	122800	82104247	1696	1696	1696	1696	0
439	20240531	122700	82104247	1696	1696	1696	1696	2
440	20240531	122600	82100855	1689	1689	1689	1689	55
441	20240531	122500	82007960	1696	1696	1696	1696	0
442	20240531	122400	82007960	1696	1696	1696	1696	2
443	20240531	122300	82004568	1696	1696	1696	1696	0
444	20240531	122200	82004568	1696	1696	1696	1696	0
445	20240531	122100	82004568	1696	1696	1696	1696	0
446	20240531	122000	82004568	1696	1696	1696	1696	294
447	20240531	121900	81505944	1696	1696	1696	1696	0
448	20240531	121800	81505944	1696	1697	1697	1696	279
449	20240531	121700	81032757	1696	1696	1696	1696	317
450	20240531	121600	80495125	1696	1696	1696	1696	0
451	20240531	121500	80495125	1696	1696	1696	1696	0
452	20240531	121400	80495125	1696	1696	1696	1696	0
453	20240531	121300	80495125	1696	1695	1696	1689	16
454	20240531	121200	80468045	1696	1696	1697	1689	44
455	20240531	121100	80393656	1697	1696	1697	1688	38
456	20240531	121000	80329224	1696	1697	1697	1696	3
457	20240531	120900	80324134	1697	1697	1697	1697	0
458	20240531	120800	80324134	1697	1697	1697	1697	0
459	20240531	120700	80324134	1697	1697	1697	1697	0
460	20240531	120600	80324134	1697	1697	1697	1697	2
461	20240531	120500	80320740	1697	1697	1697	1697	0
462	20240531	120400	80320740	1697	1697	1697	1697	0
463	20240531	120300	80320740	1697	1697	1697	1697	0
464	20240531	120200	80320740	1697	1697	1697	1697	100
465	20240531	120100	80151040	1697	1697	1697	1697	0
466	20240531	120000	80151040	1697	1697	1697	1697	2
467	20240531	115900	80147646	1697	1697	1697	1697	0
468	20240531	115800	80147646	1697	1697	1697	1697	0
469	20240531	115700	80147646	1697	1697	1697	1697	0
470	20240531	115600	80147646	1697	1697	1697	1697	0
471	20240531	115500	80147646	1697	1697	1697	1697	0
472	20240531	115400	80147646	1697	1697	1697	1697	2
473	20240531	115300	80144252	1697	1697	1697	1697	0
474	20240531	115200	80144252	1697	1697	1697	1697	0
475	20240531	115100	80144252	1697	1697	1697	1697	0
476	20240531	115000	80144252	1697	1697	1697	1697	7
477	20240531	114900	80132373	1697	1697	1697	1697	0
478	20240531	114800	80132373	1697	1697	1697	1697	2
479	20240531	114700	80128979	1697	1697	1697	1697	0
480	20240531	114600	80128979	1697	1697	1697	1697	0
481	20240531	114500	80128979	1697	1697	1697	1697	0
482	20240531	114400	80128979	1697	1697	1697	1697	0
483	20240531	114300	80128979	1697	1697	1697	1697	0
484	20240531	114200	80128979	1697	1697	1697	1697	2
485	20240531	114100	80125585	1697	1697	1697	1697	0
486	20240531	114000	80125585	1697	1697	1697	1697	300
487	20240531	113900	79616485	1697	1697	1697	1697	3
488	20240531	113800	79611394	1696	1696	1696	1696	0
489	20240531	113700	79611394	1696	1693	1696	1693	1593
490	20240531	113600	76912626	1693	1693	1693	1693	2
491	20240531	113500	76909240	1692	1692	1692	1692	5712
492	20240531	113400	67244536	1693	1694	1694	1693	21
493	20240531	113300	67208980	1693	1693	1693	1693	12
494	20240531	113200	67188664	1694	1694	1694	1694	0
495	20240531	113100	67188664	1694	1694	1694	1694	0
496	20240531	113000	67188664	1694	1694	1694	1694	42
497	20240531	112900	67117516	1694	1694	1694	1694	10
498	20240531	112800	67100576	1694	1694	1694	1694	2
499	20240531	112700	67097188	1694	1693	1694	1693	11
500	20240531	112600	67078564	1693	1692	1693	1692	21
501	20240531	112500	67043029	1692	1692	1692	1692	10
502	20240531	112400	67026109	1693	1692	1693	1692	809
503	20240531	112300	65657279	1692	1692	1692	1692	0
504	20240531	112200	65657279	1692	1692	1692	1692	0
505	20240531	112100	65657279	1692	1692	1692	1692	0
506	20240531	112000	65657279	1692	1692	1692	1692	3
507	20240531	111900	65652203	1691	1691	1691	1691	591
508	20240531	111800	64652822	1691	1691	1691	1691	2
509	20240531	111700	64649440	1691	1691	1691	1691	0
510	20240531	111600	64649440	1691	1691	1691	1691	1
511	20240531	111500	64647749	1691	1691	1691	1691	340
512	20240531	111400	64072809	1691	1691	1691	1691	50
513	20240531	111300	63988259	1691	1691	1691	1691	0
514	20240531	111200	63988259	1691	1691	1691	1691	2
515	20240531	111100	63984877	1691	1691	1691	1691	0
516	20240531	111000	63984877	1691	1691	1691	1691	165
517	20240531	110900	63705862	1691	1691	1691	1691	33
518	20240531	110800	63650059	1692	1692	1692	1692	0
519	20240531	110700	63650059	1692	1692	1692	1692	0
520	20240531	110600	63650059	1692	1692	1692	1692	2
521	20240531	110500	63646675	1691	1691	1691	1691	136
522	20240531	110400	63416699	1691	1691	1691	1691	0
523	20240531	110300	63416699	1691	1691	1691	1691	0
524	20240531	110200	63416699	1691	1691	1691	1691	0
525	20240531	110100	63416699	1691	1691	1691	1691	3
526	20240531	110000	63411626	1690	1691	1691	1690	3
527	20240531	105900	63406554	1691	1691	1691	1691	0
528	20240531	105800	63406554	1691	1691	1691	1691	0
529	20240531	105700	63406554	1691	1690	1691	1690	88
530	20240531	105600	63257831	1689	1688	1689	1688	192
531	20240531	105500	62933632	1689	1689	1689	1689	0
532	20240531	105400	62933632	1689	1689	1689	1689	0
533	20240531	105300	62933632	1689	1689	1689	1689	0
534	20240531	105200	62933632	1689	1689	1689	1689	0
535	20240531	105100	62933632	1689	1689	1689	1689	100
536	20240531	105000	62764732	1689	1689	1689	1689	0
537	20240531	104900	62764732	1689	1689	1689	1689	0
538	20240531	104800	62764732	1689	1689	1689	1689	0
539	20240531	104700	62764732	1689	1689	1689	1689	43
540	20240531	104600	62692105	1692	1692	1692	1692	0
541	20240531	104500	62692105	1692	1688	1692	1688	1366
542	20240531	104400	60383211	1688	1688	1688	1688	4
543	20240531	104300	60376459	1678	1678	1678	1678	0
544	20240531	104200	60376459	1678	1678	1678	1678	0
545	20240531	104100	60376459	1678	1678	1678	1678	0
546	20240531	104000	60376459	1678	1678	1678	1678	0
547	20240531	103900	60376459	1678	1678	1678	1678	1
548	20240531	103800	60374781	1688	1688	1688	1688	0
549	20240531	103700	60374781	1688	1688	1688	1688	0
550	20240531	103600	60374781	1688	1688	1688	1688	0
551	20240531	103500	60374781	1688	1688	1688	1688	0
552	20240531	103400	60374781	1688	1688	1688	1688	25
553	20240531	103300	60332581	1688	1688	1688	1688	0
554	20240531	103200	60332581	1688	1688	1688	1688	0
555	20240531	103100	60332581	1688	1687	1688	1687	400
556	20240531	103000	59657481	1688	1688	1688	1688	0
557	20240531	102900	59657481	1688	1688	1688	1688	0
558	20240531	102800	59657481	1688	1688	1688	1688	0
559	20240531	102700	59657481	1688	1688	1688	1688	49
560	20240531	102600	59574769	1677	1677	1677	1677	0
561	20240531	102500	59574769	1677	1677	1677	1677	100
562	20240531	102400	59407069	1677	1688	1688	1677	190
563	20240531	102300	59088428	1677	1677	1677	1677	398
564	20240531	102200	58420982	1688	1678	1688	1678	2002
565	20240531	102100	55061606	1688	1688	1688	1688	0
566	20240531	102000	55061606	1688	1678	1688	1678	2
567	20240531	101900	55058240	1678	1678	1678	1678	28
568	20240531	101800	55011256	1678	1678	1678	1678	0
569	20240531	101700	55011256	1678	1678	1678	1678	1
570	20240531	101600	55009578	1688	1688	1688	1688	1013
571	20240531	101500	53299634	1678	1678	1678	1678	0
572	20240531	101400	53299634	1678	1678	1678	1678	1
573	20240531	101300	53297956	1678	1678	1678	1678	0
574	20240531	101200	53297956	1678	1678	1678	1678	5
575	20240531	101100	53289566	1678	1678	1678	1678	56
576	20240531	101000	53195598	1678	1678	1678	1678	0
577	20240531	100900	53195598	1678	1678	1678	1678	2
578	20240531	100800	53192242	1675	1675	1675	1675	0
579	20240531	100700	53192242	1675	1675	1675	1675	0
580	20240531	100600	53192242	1675	1679	1679	1674	2427
581	20240531	100500	49125722	1680	1680	1680	1680	0
582	20240531	100400	49125722	1680	1680	1680	1680	1
583	20240531	100300	49124042	1679	1680	1680	1679	2
584	20240531	100200	49120683	1679	1679	1679	1679	0
585	20240531	100100	49120683	1679	1680	1680	1679	2
586	20240531	100000	49117324	1680	1680	1680	1680	0
587	20240531	095900	49117324	1680	1680	1680	1680	134
588	20240531	095800	48892204	1680	1680	1680	1679	3
589	20240531	095700	48887165	1680	1680	1680	1680	1
590	20240531	095600	48885485	1679	1679	1679	1679	0
591	20240531	095500	48885485	1679	1679	1679	1679	1
592	20240531	095400	48883806	1679	1679	1679	1679	0
593	20240531	095300	48883806	1679	1679	1679	1679	301
594	20240531	095200	48378427	1679	1679	1679	1679	249
595	20240531	095100	47960356	1679	1679	1679	1679	0
596	20240531	095000	47960356	1679	1679	1679	1679	1
597	20240531	094900	47958677	1680	1680	1680	1680	10
598	20240531	094800	47941877	1680	1680	1680	1680	0
599	20240531	094700	47941877	1680	1680	1680	1680	312
600	20240531	094600	47417717	1680	1680	1680	1680	0
601	20240531	094500	47417717	1680	1680	1680	1680	0
602	20240531	094400	47417717	1680	1680	1680	1680	1
603	20240531	094300	47416037	1688	1688	1688	1688	0
604	20240531	094200	47416037	1688	1679	1688	1679	379
605	20240531	094100	46777182	1685	1685	1685	1685	296
606	20240531	094000	46278422	1679	1679	1679	1679	0
607	20240531	093900	46278422	1679	1679	1679	1679	1
608	20240531	093800	46276743	1687	1687	1687	1687	115
609	20240531	093700	46082738	1680	1680	1680	1680	202
610	20240531	093600	45743378	1679	1681	1687	1679	3166
611	20240531	093500	40421328	1681	1681	1681	1681	1488
612	20240531	093400	37920000	1681	1679	1681	1679	59
613	20240531	093300	37820823	1679	1679	1679	1679	0
614	20240531	093200	37820823	1679	1679	1679	1679	0
615	20240531	093100	37820823	1679	1679	1679	1679	1
616	20240531	093000	37819144	1679	1679	1679	1679	0
617	20240531	092900	37819144	1679	1679	1679	1679	0
618	20240531	092800	37819144	1679	1679	1679	1679	1
619	20240531	092700	37817465	1679	1679	1679	1679	0
620	20240531	092600	37817465	1679	1679	1679	1679	0
621	20240531	092500	37817465	1679	1681	1681	1679	2
622	20240531	092400	37814105	1675	1675	1675	1675	0
623	20240531	092300	37814105	1675	1675	1675	1675	1
624	20240531	092200	37812430	1681	1681	1681	1681	0
625	20240531	092100	37812430	1681	1681	1681	1681	1
626	20240531	092000	37810749	1674	1674	1674	1674	29
627	20240531	091900	37762203	1675	1675	1675	1675	0
628	20240531	091800	37762203	1675	1675	1675	1675	1033
629	20240531	091700	36031928	1673	1673	1673	1673	0
630	20240531	091600	36031928	1673	1675	1675	1673	1312
631	20240531	091500	33835846	1675	1692	1692	1675	5957
632	20240531	091400	23839873	1688	1680	1688	1680	983
633	20240531	091300	22185535	1679	1684	1684	1679	561
634	20240531	091200	21242927	1686	1686	1686	1686	0
635	20240531	091100	21242927	1686	1686	1686	1686	200
636	20240531	091000	20905727	1686	1686	1686	1686	2
637	20240531	090900	20902355	1684	1684	1684	1684	0
638	20240531	090800	20902355	1684	1680	1684	1680	1865
639	20240531	090700	17766911	1680	1680	1680	1680	10
640	20240531	090600	17750111	1679	1679	1679	1679	2497
641	20240531	090500	13557648	1679	1674	1679	1673	88
642	20240531	090400	13410374	1673	1674	1674	1673	704
643	20240531	090300	12232378	1674	1674	1674	1674	410
644	20240531	090200	11546038	1674	1674	1674	1673	382
645	20240531	090100	10906646	1679	1675	1679	1674	2182
646	20240531	090000	7247304	1676	1676	1676	1676	4296