KissMeData/057540/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193900	265815215	976	976	976	976	1655
3	20240531	193800	265815215	976	976	976	976	0
4	20240531	193700	265815215	976	976	976	976	0
5	20240531	193600	265815215	976	976	976	976	0
6	20240531	193500	265815215	976	976	976	976	0
7	20240531	193400	265815215	976	976	976	976	0
8	20240531	193300	265815215	976	976	976	976	0
9	20240531	193200	265815215	976	976	976	976	0
10	20240531	193100	265815215	976	976	976	976	0
11	20240531	193000	265815215	976	976	976	976	0
12	20240531	192900	265815215	976	976	976	976	0
13	20240531	192800	265815215	976	976	976	976	0
14	20240531	192700	265815215	976	976	976	976	0
15	20240531	192600	265815215	976	976	976	976	0
16	20240531	192500	265815215	976	976	976	976	0
17	20240531	192400	265815215	976	976	976	976	0
18	20240531	192300	265815215	976	976	976	976	0
19	20240531	192200	265815215	976	976	976	976	0
20	20240531	192100	265815215	976	976	976	976	0
21	20240531	192000	265815215	976	976	976	976	0
22	20240531	191900	265815215	976	976	976	976	0
23	20240531	191800	265815215	976	976	976	976	0
24	20240531	191700	265815215	976	976	976	976	0
25	20240531	191600	265815215	976	976	976	976	0
26	20240531	191500	265815215	976	976	976	976	0
27	20240531	191400	265815215	976	976	976	976	0
28	20240531	191300	265815215	976	976	976	976	0
29	20240531	191200	265815215	976	976	976	976	0
30	20240531	191100	265815215	976	976	976	976	0
31	20240531	191000	265815215	976	976	976	976	0
32	20240531	190900	265815215	976	976	976	976	1655
33	20240531	190800	265815215	976	976	976	976	0
34	20240531	190700	265815215	976	976	976	976	0
35	20240531	190600	265815215	976	976	976	976	0
36	20240531	190500	265815215	976	976	976	976	0
37	20240531	190400	265815215	976	976	976	976	0
38	20240531	190300	265815215	976	976	976	976	0
39	20240531	190200	265815215	976	976	976	976	0
40	20240531	190100	265815215	976	976	976	976	0
41	20240531	190000	265815215	976	976	976	976	0
42	20240531	185900	265815215	976	976	976	976	0
43	20240531	185800	265815215	976	976	976	976	0
44	20240531	185700	265815215	976	976	976	976	0
45	20240531	185600	265815215	976	976	976	976	0
46	20240531	185500	265815215	976	976	976	976	0
47	20240531	185400	265815215	976	976	976	976	0
48	20240531	185300	265815215	976	976	976	976	0
49	20240531	185200	265815215	976	976	976	976	0
50	20240531	185100	265815215	976	976	976	976	0
51	20240531	185000	265815215	976	976	976	976	0
52	20240531	184900	265815215	976	976	976	976	0
53	20240531	184800	265815215	976	976	976	976	0
54	20240531	184700	265815215	976	976	976	976	0
55	20240531	184600	265815215	976	976	976	976	0
56	20240531	184500	265815215	976	976	976	976	0
57	20240531	184400	265815215	976	976	976	976	0
58	20240531	184300	265815215	976	976	976	976	0
59	20240531	184200	265815215	976	976	976	976	0
60	20240531	184100	265815215	976	976	976	976	0
61	20240531	184000	265815215	976	976	976	976	0
62	20240531	183900	265815215	976	976	976	976	1655
63	20240531	183800	265815215	976	976	976	976	0
64	20240531	183700	265815215	976	976	976	976	0
65	20240531	183600	265815215	976	976	976	976	0
66	20240531	183500	265815215	976	976	976	976	0
67	20240531	183400	265815215	976	976	976	976	0
68	20240531	183300	265815215	976	976	976	976	0
69	20240531	183200	265815215	976	976	976	976	0
70	20240531	183100	265815215	976	976	976	976	0
71	20240531	183000	265815215	976	976	976	976	0
72	20240531	182900	265815215	976	976	976	976	0
73	20240531	182800	265815215	976	976	976	976	0
74	20240531	182700	265815215	976	976	976	976	0
75	20240531	182600	265815215	976	976	976	976	0
76	20240531	182500	265815215	976	976	976	976	0
77	20240531	182400	265815215	976	976	976	976	0
78	20240531	182300	265815215	976	976	976	976	0
79	20240531	182200	265815215	976	976	976	976	0
80	20240531	182100	265815215	976	976	976	976	0
81	20240531	182000	265815215	976	976	976	976	0
82	20240531	181900	265815215	976	976	976	976	0
83	20240531	181800	265815215	976	976	976	976	0
84	20240531	181700	265815215	976	976	976	976	0
85	20240531	181600	265815215	976	976	976	976	0
86	20240531	181500	265815215	976	976	976	976	0
87	20240531	181400	265815215	976	976	976	976	0
88	20240531	181300	265815215	976	976	976	976	0
89	20240531	181200	265815215	976	976	976	976	0
90	20240531	181100	265815215	976	976	976	976	0
91	20240531	181000	265815215	976	976	976	976	0
92	20240531	180900	265815215	976	976	976	976	1655
93	20240531	180800	265815215	976	976	976	976	0
94	20240531	180700	265815215	976	976	976	976	0
95	20240531	180600	265815215	976	976	976	976	0
96	20240531	180500	265815215	976	976	976	976	0
97	20240531	180400	265815215	976	976	976	976	0
98	20240531	180300	265815215	976	976	976	976	0
99	20240531	180200	265815215	976	976	976	976	0
100	20240531	180100	265815215	976	976	976	976	0
101	20240531	180000	265815215	976	976	976	976	0
102	20240531	175900	265815215	976	976	976	976	0
103	20240531	175800	265815215	976	976	976	976	0
104	20240531	175700	265815215	976	976	976	976	0
105	20240531	175600	265815215	976	976	976	976	0
106	20240531	175500	265815215	976	976	976	976	0
107	20240531	175400	265815215	976	976	976	976	0
108	20240531	175300	265815215	976	976	976	976	0
109	20240531	175200	265815215	976	976	976	976	0
110	20240531	175100	265815215	976	976	976	976	0
111	20240531	175000	265815215	976	976	976	976	0
112	20240531	174900	265815215	976	976	976	976	0
113	20240531	174800	265815215	976	976	976	976	0
114	20240531	174700	265815215	976	976	976	976	0
115	20240531	174600	265815215	976	976	976	976	0
116	20240531	174500	265815215	976	976	976	976	0
117	20240531	174400	265815215	976	976	976	976	0
118	20240531	174300	265815215	976	976	976	976	0
119	20240531	174200	265815215	976	976	976	976	0
120	20240531	174100	265815215	976	976	976	976	0
121	20240531	174000	265815215	976	976	976	976	0
122	20240531	173900	265815215	976	976	976	976	1655
123	20240531	173800	265815215	976	976	976	976	0
124	20240531	173700	265815215	976	976	976	976	0
125	20240531	173600	265815215	976	976	976	976	0
126	20240531	173500	265815215	976	976	976	976	0
127	20240531	173400	265815215	976	976	976	976	0
128	20240531	173300	265815215	976	976	976	976	0
129	20240531	173200	265815215	976	976	976	976	0
130	20240531	173100	265815215	976	976	976	976	0
131	20240531	173000	265815215	976	976	976	976	0
132	20240531	172900	265815215	976	976	976	976	0
133	20240531	172800	265815215	976	976	976	976	0
134	20240531	172700	265815215	976	976	976	976	0
135	20240531	172600	265815215	976	976	976	976	0
136	20240531	172500	265815215	976	976	976	976	0
137	20240531	172400	265815215	976	976	976	976	0
138	20240531	172300	265815215	976	976	976	976	0
139	20240531	172200	265815215	976	976	976	976	0
140	20240531	172100	265815215	976	976	976	976	0
141	20240531	172000	265815215	976	976	976	976	0
142	20240531	171900	265815215	976	976	976	976	0
143	20240531	171800	265815215	976	976	976	976	0
144	20240531	171700	265815215	976	976	976	976	0
145	20240531	171600	265815215	976	976	976	976	0
146	20240531	171500	265815215	976	976	976	976	0
147	20240531	171400	265815215	976	976	976	976	0
148	20240531	171300	265815215	976	976	976	976	0
149	20240531	171200	265815215	976	976	976	976	0
150	20240531	171100	265815215	976	976	976	976	0
151	20240531	171000	265815215	976	976	976	976	0
152	20240531	170900	265815215	976	976	976	976	1655
153	20240531	170800	265815215	976	976	976	976	0
154	20240531	170700	265815215	976	976	976	976	0
155	20240531	170600	265815215	976	976	976	976	0
156	20240531	170500	265815215	976	976	976	976	0
157	20240531	170400	265815215	976	976	976	976	0
158	20240531	170300	265815215	976	976	976	976	0
159	20240531	170200	265815215	976	976	976	976	0
160	20240531	170100	265815215	976	976	976	976	0
161	20240531	170000	265815215	976	976	976	976	0
162	20240531	165900	265815215	976	976	976	976	0
163	20240531	165800	265815215	976	976	976	976	0
164	20240531	165700	265815215	976	976	976	976	0
165	20240531	165600	265815215	976	976	976	976	0
166	20240531	165500	265815215	976	976	976	976	0
167	20240531	165400	265815215	976	976	976	976	0
168	20240531	165300	265815215	976	976	976	976	0
169	20240531	165200	265815215	976	976	976	976	0
170	20240531	165100	265815215	976	976	976	976	0
171	20240531	165000	265815215	976	976	976	976	0
172	20240531	164900	265815215	976	976	976	976	0
173	20240531	164800	265815215	976	976	976	976	0
174	20240531	164700	265815215	976	976	976	976	0
175	20240531	164600	265815215	976	976	976	976	0
176	20240531	164500	265815215	976	976	976	976	0
177	20240531	164400	265815215	976	976	976	976	0
178	20240531	164300	265815215	976	976	976	976	0
179	20240531	164200	265815215	976	976	976	976	0
180	20240531	164100	265815215	976	976	976	976	0
181	20240531	164000	265815215	976	976	976	976	0
182	20240531	163900	265815215	976	976	976	976	1655
183	20240531	163800	265815215	976	976	976	976	0
184	20240531	163700	265815215	976	976	976	976	0
185	20240531	163600	265815215	976	976	976	976	0
186	20240531	163500	265815215	976	976	976	976	0
187	20240531	163400	265815215	976	976	976	976	0
188	20240531	163300	265815215	976	976	976	976	0
189	20240531	163200	265815215	976	976	976	976	0
190	20240531	163100	265815215	976	976	976	976	0
191	20240531	163000	265815215	976	976	976	976	0
192	20240531	162900	265815215	976	976	976	976	0
193	20240531	162800	265815215	976	976	976	976	0
194	20240531	162700	265815215	976	976	976	976	0
195	20240531	162600	265815215	976	976	976	976	0
196	20240531	162500	265815215	976	976	976	976	0
197	20240531	162400	265815215	976	976	976	976	0
198	20240531	162300	265815215	976	976	976	976	0
199	20240531	162200	265815215	976	976	976	976	0
200	20240531	162100	265815215	976	976	976	976	0
201	20240531	162000	265815215	976	976	976	976	0
202	20240531	161900	265815215	976	976	976	976	0
203	20240531	161800	265815215	976	976	976	976	0
204	20240531	161700	265815215	976	976	976	976	0
205	20240531	161600	265815215	976	976	976	976	0
206	20240531	161500	265815215	976	976	976	976	0
207	20240531	161400	265815215	976	976	976	976	0
208	20240531	161300	265815215	976	976	976	976	0
209	20240531	161200	265815215	976	976	976	976	0
210	20240531	161100	265815215	976	976	976	976	0
211	20240531	161000	265815215	976	976	976	976	0
212	20240531	160900	265815215	976	976	976	976	1655
213	20240531	160800	265815215	976	976	976	976	0
214	20240531	160700	265815215	976	976	976	976	0
215	20240531	160600	265815215	976	976	976	976	0
216	20240531	160500	265815215	976	976	976	976	0
217	20240531	160400	265815215	976	976	976	976	0
218	20240531	160300	265815215	976	976	976	976	0
219	20240531	160200	265815215	976	976	976	976	0
220	20240531	160100	265815215	976	976	976	976	0
221	20240531	160000	265815215	976	976	976	976	0
222	20240531	155900	265815215	976	976	976	976	0
223	20240531	155800	265815215	976	976	976	976	0
224	20240531	155700	265815215	976	976	976	976	0
225	20240531	155600	265815215	976	976	976	976	0
226	20240531	155500	265815215	976	976	976	976	0
227	20240531	155400	265815215	976	976	976	976	0
228	20240531	155300	265815215	976	976	976	976	0
229	20240531	155200	265815215	976	976	976	976	0
230	20240531	155100	265815215	976	976	976	976	0
231	20240531	155000	265815215	976	976	976	976	0
232	20240531	154900	265815215	976	976	976	976	0
233	20240531	154800	265815215	976	976	976	976	0
234	20240531	154700	265815215	976	976	976	976	0
235	20240531	154600	265815215	976	976	976	976	0
236	20240531	154500	265815215	976	976	976	976	0
237	20240531	154400	265815215	976	976	976	976	0
238	20240531	154300	265815215	976	976	976	976	0
239	20240531	154200	265815215	976	976	976	976	0
240	20240531	154100	265815215	976	976	976	976	0
241	20240531	154000	265815215	976	976	976	976	0
242	20240531	153900	265815215	976	976	976	976	1655
243	20240531	153800	265815215	976	976	976	976	0
244	20240531	153700	265815215	976	976	976	976	0
245	20240531	153600	265815215	976	976	976	976	0
246	20240531	153500	265815215	976	976	976	976	0
247	20240531	153400	265815215	976	976	976	976	0
248	20240531	153300	265815215	976	976	976	976	0
249	20240531	153200	265815215	976	976	976	976	0
250	20240531	153100	265815215	976	976	976	976	0
251	20240531	153000	265815215	976	976	976	976	1655
252	20240531	152900	264199935	980	980	980	980	0
253	20240531	152800	264199935	980	980	980	980	0
254	20240531	152700	264199935	980	980	980	980	0
255	20240531	152600	264199935	980	980	980	980	0
256	20240531	152500	264199935	980	980	980	980	0
257	20240531	152400	264199935	980	980	980	980	0
258	20240531	152300	264199935	980	980	980	980	0
259	20240531	152200	264199935	980	980	980	980	0
260	20240531	152100	264199935	980	980	980	980	0
261	20240531	152000	264199935	980	980	980	980	0
262	20240531	151900	264199935	980	980	980	974	3602
263	20240531	151800	260689057	980	980	980	980	3
264	20240531	151700	260686117	980	980	980	980	0
265	20240531	151600	260686117	980	976	980	975	9458
266	20240531	151500	251426967	978	978	978	978	0
267	20240531	151400	251426967	978	978	978	978	0
268	20240531	151300	251426967	978	978	978	978	92
269	20240531	151200	251336991	978	978	978	978	0
270	20240531	151100	251336991	978	978	978	978	0
271	20240531	151000	251336991	978	978	978	978	1
272	20240531	150900	251336013	974	974	974	974	0
273	20240531	150800	251336013	974	974	974	974	1976
274	20240531	150700	249411389	974	974	974	974	3669
275	20240531	150600	245837783	974	974	974	974	0
276	20240531	150500	245837783	974	974	974	974	0
277	20240531	150400	245837783	974	974	974	974	2846
278	20240531	150300	243065779	974	974	974	974	2536
279	20240531	150200	240595715	974	975	975	974	164
280	20240531	150100	240435929	978	978	978	978	200
281	20240531	150000	240240329	974	974	974	974	4339
282	20240531	145900	236014143	974	974	974	974	0
283	20240531	145800	236014143	974	974	974	974	0
284	20240531	145700	236014143	974	974	974	974	1027
285	20240531	145600	235013845	978	978	978	978	0
286	20240531	145500	235013845	978	978	978	978	5
287	20240531	145400	235008955	974	974	974	974	1063
288	20240531	145300	233973593	973	973	973	973	510
289	20240531	145200	233477363	974	976	976	974	4640
290	20240531	145100	228957921	976	976	976	976	0
291	20240531	145000	228957921	976	976	976	976	0
292	20240531	144900	228957921	976	976	976	976	0
293	20240531	144800	228957921	976	976	976	976	0
294	20240531	144700	228957921	976	974	976	973	1627
295	20240531	144600	227374647	976	974	976	974	6042
296	20240531	144500	221489709	976	976	976	976	0
297	20240531	144400	221489709	976	974	976	974	2832
298	20240531	144300	218731331	974	974	974	974	4027
299	20240531	144200	214809033	978	978	978	978	1
300	20240531	144100	214808055	974	975	975	974	5000
301	20240531	144000	209935932	978	978	978	978	0
302	20240531	143900	209935932	978	977	978	977	25
303	20240531	143800	209911487	978	978	978	978	5
304	20240531	143700	209906597	979	979	979	979	0
305	20240531	143600	209906597	979	979	979	979	0
306	20240531	143500	209906597	979	979	979	979	0
307	20240531	143400	209906597	979	979	979	979	0
308	20240531	143300	209906597	979	979	979	979	0
309	20240531	143200	209906597	979	979	979	979	0
310	20240531	143100	209906597	979	979	979	979	0
311	20240531	143000	209906597	979	979	979	979	0
312	20240531	142900	209906597	979	979	979	979	793
313	20240531	142800	209130250	979	979	979	979	0
314	20240531	142700	209130250	979	979	979	979	0
315	20240531	142600	209130250	979	979	979	979	900
316	20240531	142500	208249150	978	978	978	978	0
317	20240531	142400	208249150	978	978	978	978	0
318	20240531	142300	208249150	978	978	978	978	6606
319	20240531	142200	201788482	978	978	978	978	1
320	20240531	142100	201787504	978	975	978	975	68
321	20240531	142000	201721006	974	974	974	974	100
322	20240531	141900	201623606	977	977	977	977	0
323	20240531	141800	201623606	977	977	977	977	0
324	20240531	141700	201623606	977	977	977	977	0
325	20240531	141600	201623606	977	977	977	977	300
326	20240531	141500	201330506	977	977	977	977	1
327	20240531	141400	201329529	977	977	977	977	1500
328	20240531	141300	199864029	977	977	977	977	0
329	20240531	141200	199864029	977	977	977	977	0
330	20240531	141100	199864029	977	977	977	977	0
331	20240531	141000	199864029	977	977	977	977	0
332	20240531	140900	199864029	977	977	977	977	0
333	20240531	140800	199864029	977	977	977	977	0
334	20240531	140700	199864029	977	977	977	977	0
335	20240531	140600	199864029	977	977	977	977	0
336	20240531	140500	199864029	977	977	977	977	1
337	20240531	140400	199863052	974	974	974	974	24
338	20240531	140300	199839676	974	974	974	974	0
339	20240531	140200	199839676	974	974	974	974	0
340	20240531	140100	199839676	974	974	974	974	3
341	20240531	140000	199836754	974	974	974	974	0
342	20240531	135900	199836754	974	974	974	974	0
343	20240531	135800	199836754	974	974	974	974	0
344	20240531	135700	199836754	974	974	974	974	30
345	20240531	135600	199807534	974	974	974	974	1052
346	20240531	135500	198782886	974	974	974	974	0
347	20240531	135400	198782886	974	974	974	974	1
348	20240531	135300	198781912	973	973	973	973	0
349	20240531	135200	198781912	973	973	973	973	0
350	20240531	135100	198781912	973	973	973	973	0
351	20240531	135000	198781912	973	973	973	973	0
352	20240531	134900	198781912	973	973	973	973	0
353	20240531	134800	198781912	973	973	973	973	0
354	20240531	134700	198781912	973	973	973	973	580
355	20240531	134600	198217572	973	973	973	973	0
356	20240531	134500	198217572	973	973	973	973	100
357	20240531	134400	198120272	973	973	973	973	0
358	20240531	134300	198120272	973	973	973	973	0
359	20240531	134200	198120272	973	973	973	973	2020
360	20240531	134100	196154812	973	973	973	973	115
361	20240531	134000	196042917	973	973	973	973	100
362	20240531	133900	195945617	973	973	973	973	0
363	20240531	133800	195945617	973	973	973	973	100
364	20240531	133700	195848317	973	973	973	973	0
365	20240531	133600	195848317	973	973	973	973	0
366	20240531	133500	195848317	973	973	973	973	0
367	20240531	133400	195848317	973	973	973	973	0
368	20240531	133300	195848317	973	973	973	973	10
369	20240531	133200	195838587	973	973	973	973	0
370	20240531	133100	195838587	973	973	973	973	0
371	20240531	133000	195838587	973	973	973	973	0
372	20240531	132900	195838587	973	973	973	973	0
373	20240531	132800	195838587	973	973	973	973	0
374	20240531	132700	195838587	973	973	973	973	0
375	20240531	132600	195838587	973	973	973	973	50
376	20240531	132500	195789937	973	973	973	973	0
377	20240531	132400	195789937	973	973	973	973	0
378	20240531	132300	195789937	973	973	973	973	1
379	20240531	132200	195788964	973	973	973	973	0
380	20240531	132100	195788964	973	973	973	973	0
381	20240531	132000	195788964	973	973	973	973	50
382	20240531	131900	195740314	972	972	972	972	0
383	20240531	131800	195740314	972	972	972	972	0
384	20240531	131700	195740314	972	972	972	972	0
385	20240531	131600	195740314	972	972	972	972	1
386	20240531	131500	195739342	972	972	972	972	0
387	20240531	131400	195739342	972	972	972	972	0
388	20240531	131300	195739342	972	972	972	972	0
389	20240531	131200	195739342	972	972	972	972	1200
390	20240531	131100	194572942	973	973	973	973	7574
391	20240531	131000	187203440	974	974	974	974	0
392	20240531	130900	187203440	974	974	974	974	0
393	20240531	130800	187203440	974	974	974	974	0
394	20240531	130700	187203440	974	975	976	974	171
395	20240531	130600	187036684	973	973	973	973	10
396	20240531	130500	187026954	975	975	975	975	10
397	20240531	130400	187017204	975	975	975	975	0
398	20240531	130300	187017204	975	975	975	975	51
399	20240531	130200	186967479	976	976	976	976	0
400	20240531	130100	186967479	976	976	976	976	1
401	20240531	130000	186966503	974	976	976	974	1371
402	20240531	125900	185630731	974	974	974	974	100
403	20240531	125800	185533331	976	976	976	976	0
404	20240531	125700	185533331	976	976	976	976	0
405	20240531	125600	185533331	976	976	976	976	0
406	20240531	125500	185533331	976	976	976	976	1
407	20240531	125400	185532355	975	975	975	975	284
408	20240531	125300	185255455	975	975	975	975	1
409	20240531	125200	185254480	974	974	975	974	2015
410	20240531	125100	183290960	973	973	973	973	300
411	20240531	125000	182999060	973	973	973	973	1200
412	20240531	124900	181831460	973	973	973	973	0
413	20240531	124800	181831460	973	973	973	973	0
414	20240531	124700	181831460	973	973	973	973	0
415	20240531	124600	181831460	973	973	973	973	1223
416	20240531	124500	180641481	973	973	973	973	0
417	20240531	124400	180641481	973	973	973	973	3000
418	20240531	124300	177722481	974	974	974	974	0
419	20240531	124200	177722481	974	974	974	974	100
420	20240531	124100	177625081	974	974	974	974	0
421	20240531	124000	177625081	974	974	974	974	3
422	20240531	123900	177622159	974	974	974	974	10
423	20240531	123800	177612419	974	974	974	974	0
424	20240531	123700	177612419	974	975	975	974	350
425	20240531	123600	177271469	975	977	977	975	51
426	20240531	123500	177221742	975	975	975	975	5
427	20240531	123400	177216867	975	975	975	975	100
428	20240531	123300	177119367	975	975	975	975	500
429	20240531	123200	176631867	975	975	975	975	0
430	20240531	123100	176631867	975	975	975	975	0
431	20240531	123000	176631867	975	975	975	975	0
432	20240531	122900	176631867	975	975	975	975	230
433	20240531	122800	176407617	975	975	975	975	50
434	20240531	122700	176358867	975	975	975	975	110
435	20240531	122600	176251617	973	973	973	973	1
436	20240531	122500	176250644	973	973	973	973	432
437	20240531	122400	175830308	973	973	973	973	0
438	20240531	122300	175830308	973	973	973	973	357
439	20240531	122200	175482947	973	973	973	973	15
440	20240531	122100	175468352	973	974	974	973	61
441	20240531	122000	175408988	974	974	974	974	0
442	20240531	121900	175408988	974	974	974	974	7
443	20240531	121800	175402170	975	975	975	975	28
444	20240531	121700	175374870	975	975	975	975	0
445	20240531	121600	175374870	975	975	975	975	0
446	20240531	121500	175374870	975	975	975	975	0
447	20240531	121400	175374870	975	975	975	975	0
448	20240531	121300	175374870	975	975	975	975	0
449	20240531	121200	175374870	975	975	975	975	15
450	20240531	121100	175360245	975	975	975	975	0
451	20240531	121000	175360245	975	975	975	975	0
452	20240531	120900	175360245	975	975	975	975	0
453	20240531	120800	175360245	975	975	975	975	0
454	20240531	120700	175360245	975	975	975	975	0
455	20240531	120600	175360245	975	975	975	975	1
456	20240531	120500	175359270	975	975	975	975	0
457	20240531	120400	175359270	975	975	975	975	0
458	20240531	120300	175359270	975	975	975	975	0
459	20240531	120200	175359270	975	975	975	975	0
460	20240531	120100	175359270	975	975	975	975	0
461	20240531	120000	175359270	975	975	975	975	0
462	20240531	115900	175359270	975	975	975	975	1298
463	20240531	115800	174093720	975	976	976	975	1180
464	20240531	115700	172942518	977	977	977	977	0
465	20240531	115600	172942518	977	977	977	977	0
466	20240531	115500	172942518	977	977	977	977	0
467	20240531	115400	172942518	977	977	977	977	0
468	20240531	115300	172942518	977	977	977	977	0
469	20240531	115200	172942518	977	977	977	977	0
470	20240531	115100	172942518	977	977	977	977	0
471	20240531	115000	172942518	977	977	977	977	0
472	20240531	114900	172942518	977	977	977	977	1417
473	20240531	114800	171558109	977	976	977	976	3
474	20240531	114700	171555179	976	976	976	976	0
475	20240531	114600	171555179	976	976	976	976	0
476	20240531	114500	171555179	976	976	976	976	0
477	20240531	114400	171555179	976	976	976	976	0
478	20240531	114300	171555179	976	976	976	976	0
479	20240531	114200	171555179	976	976	976	976	0
480	20240531	114100	171555179	976	976	976	976	0
481	20240531	114000	171555179	976	976	976	976	1
482	20240531	113900	171554203	976	976	976	976	400
483	20240531	113800	171163803	977	977	977	977	0
484	20240531	113700	171163803	977	977	977	977	1624
485	20240531	113600	169577155	977	977	977	977	0
486	20240531	113500	169577155	977	977	977	977	2
487	20240531	113400	169575201	978	978	978	978	19
488	20240531	113300	169556619	977	977	977	977	0
489	20240531	113200	169556619	977	977	977	977	0
490	20240531	113100	169556619	977	977	977	977	1555
491	20240531	113000	168037384	977	976	977	976	684
492	20240531	112900	167369799	977	977	977	977	10
493	20240531	112800	167360029	977	977	977	977	0
494	20240531	112700	167360029	977	977	977	977	0
495	20240531	112600	167360029	977	977	977	977	210
496	20240531	112500	167154859	976	976	976	976	10000
497	20240531	112400	157394859	976	976	976	976	1080
498	20240531	112300	156340779	976	976	976	976	600
499	20240531	112200	155755179	979	979	979	979	0
500	20240531	112100	155755179	979	979	979	979	0
501	20240531	112000	155755179	979	979	979	979	165
502	20240531	111900	155593644	980	980	980	980	0
503	20240531	111800	155593644	980	980	980	980	0
504	20240531	111700	155593644	980	980	980	980	0
505	20240531	111600	155593644	980	980	980	980	0
506	20240531	111500	155593644	980	980	980	980	0
507	20240531	111400	155593644	980	980	980	980	2
508	20240531	111300	155591684	980	980	980	980	0
509	20240531	111200	155591684	980	980	980	980	0
510	20240531	111100	155591684	980	980	980	980	61
511	20240531	111000	155531904	976	976	976	976	0
512	20240531	110900	155531904	976	976	976	976	0
513	20240531	110800	155531904	976	976	976	976	0
514	20240531	110700	155531904	976	976	976	976	599
515	20240531	110600	154947280	976	978	978	976	6693
516	20240531	110500	148411586	980	980	980	980	0
517	20240531	110400	148411586	980	977	980	977	266
518	20240531	110300	148151254	977	977	977	977	1102
519	20240531	110200	147074600	977	977	977	977	0
520	20240531	110100	147074600	977	977	977	977	0
521	20240531	110000	147074600	977	977	977	977	33
522	20240531	105900	147042359	977	977	977	977	0
523	20240531	105800	147042359	977	977	977	977	1
524	20240531	105700	147041382	977	977	977	977	0
525	20240531	105600	147041382	977	977	977	977	3
526	20240531	105500	147038451	974	974	974	974	0
527	20240531	105400	147038451	974	974	974	974	0
528	20240531	105300	147038451	974	974	974	974	1900
529	20240531	105200	145187851	975	975	975	975	10
530	20240531	105100	145178101	976	976	976	976	1000
531	20240531	105000	144202101	980	979	980	979	1756
532	20240531	104900	142482773	976	976	976	976	0
533	20240531	104800	142482773	976	976	976	976	0
534	20240531	104700	142482773	976	976	976	976	0
535	20240531	104600	142482773	976	976	976	976	0
536	20240531	104500	142482773	976	976	976	976	0
537	20240531	104400	142482773	976	976	976	976	0
538	20240531	104300	142482773	976	976	976	976	21
539	20240531	104200	142462277	977	977	977	977	0
540	20240531	104100	142462277	977	977	977	977	1978
541	20240531	104000	140529771	979	979	979	979	1
542	20240531	103900	140528792	977	977	977	977	0
543	20240531	103800	140528792	977	977	977	977	160
544	20240531	103700	140372472	978	978	978	978	0
545	20240531	103600	140372472	978	978	978	978	0
546	20240531	103500	140372472	978	978	978	978	500
547	20240531	103400	139883472	980	980	980	980	0
548	20240531	103300	139883472	980	980	980	980	1
549	20240531	103200	139882492	980	980	980	980	0
550	20240531	103100	139882492	980	979	980	979	5020
551	20240531	103000	134962912	980	980	980	980	221
552	20240531	102900	134746332	980	980	980	980	0
553	20240531	102800	134746332	980	980	980	980	1100
554	20240531	102700	133668332	980	980	980	980	0
555	20240531	102600	133668332	980	980	980	980	0
556	20240531	102500	133668332	980	980	980	980	0
557	20240531	102400	133668332	980	980	980	980	1050
558	20240531	102300	132639332	980	980	980	980	0
559	20240531	102200	132639332	980	980	980	980	0
560	20240531	102100	132639332	980	978	980	970	3590
561	20240531	102000	129132611	980	980	980	980	200
562	20240531	101900	128936611	980	980	980	980	0
563	20240531	101800	128936611	980	980	980	980	0
564	20240531	101700	128936611	980	980	980	980	386
565	20240531	101600	128558331	979	979	979	979	54
566	20240531	101500	128505465	979	979	979	979	10
567	20240531	101400	128495675	979	979	979	979	0
568	20240531	101300	128495675	979	979	979	979	0
569	20240531	101200	128495675	979	979	979	979	0
570	20240531	101100	128495675	979	979	979	979	3
571	20240531	101000	128492738	979	979	979	979	10
572	20240531	100900	128482948	979	979	979	979	5000
573	20240531	100800	123587948	979	979	979	979	0
574	20240531	100700	123587948	979	979	979	979	0
575	20240531	100600	123587948	979	981	981	979	216
576	20240531	100500	123376252	982	982	982	982	0
577	20240531	100400	123376252	982	982	982	982	782
578	20240531	100300	122608328	981	981	981	981	0
579	20240531	100200	122608328	981	981	981	981	0
580	20240531	100100	122608328	981	978	981	978	3609
581	20240531	100000	119074332	977	977	977	977	51
582	20240531	095900	119024505	977	976	977	976	1323
583	20240531	095800	117733255	977	973	977	973	310
584	20240531	095700	117431469	977	969	977	969	8103
585	20240531	095600	109579425	969	969	969	969	1
586	20240531	095500	109578456	969	964	969	964	1823
587	20240531	095400	107821039	964	967	967	964	4301
588	20240531	095300	103669613	965	969	969	965	352
589	20240531	095200	103329678	969	969	969	969	3454
590	20240531	095100	99982752	969	969	969	969	9430
591	20240531	095000	90845082	969	971	972	968	13614
592	20240531	094900	77646187	972	972	973	972	4020
593	20240531	094800	73738547	972	972	972	972	0
594	20240531	094700	73738547	972	976	976	972	91
595	20240531	094600	73650091	972	972	972	972	0
596	20240531	094500	73650091	972	972	972	972	0
597	20240531	094400	73650091	972	975	975	972	11029
598	20240531	094300	62929888	975	975	975	975	0
599	20240531	094200	62929888	975	975	975	975	0
600	20240531	094100	62929888	975	977	977	975	1086
601	20240531	094000	61870998	973	976	976	972	10685
602	20240531	093900	51472245	978	978	978	978	0
603	20240531	093800	51472245	978	978	978	978	0
604	20240531	093700	51472245	978	978	978	978	500
605	20240531	093600	50983245	978	978	978	978	100
606	20240531	093500	50885445	978	978	978	974	5011
607	20240531	093400	46002892	978	978	978	978	0
608	20240531	093300	46002892	978	978	978	978	0
609	20240531	093200	46002892	978	978	978	978	41
610	20240531	093100	45962794	978	977	978	977	1298
611	20240531	093000	44694376	974	979	979	974	8809
612	20240531	092900	36112326	979	976	979	976	88
613	20240531	092800	36026435	976	976	976	976	0
614	20240531	092700	36026435	976	976	976	976	100
615	20240531	092600	35928835	975	975	975	975	0
616	20240531	092500	35928835	975	975	975	975	1013
617	20240531	092400	34941160	975	978	978	975	544
618	20240531	092300	34410652	978	977	978	977	293
619	20240531	092200	34124108	977	977	977	977	0
620	20240531	092100	34124108	977	977	977	977	0
621	20240531	092000	34124108	977	977	977	977	0
622	20240531	091900	34124108	977	977	977	977	0
623	20240531	091800	34124108	977	977	977	977	1387
624	20240531	091700	32769009	977	978	982	977	5712
625	20240531	091600	27185150	982	982	982	982	1
626	20240531	091500	27184168	978	978	978	978	2412
627	20240531	091400	24825232	984	980	984	978	5704
628	20240531	091300	19242191	990	988	990	988	1049
629	20240531	091200	18203687	979	979	979	979	0
630	20240531	091100	18203687	979	979	979	979	0
631	20240531	091000	18203687	979	980	980	979	72
632	20240531	090900	18133184	980	980	980	980	5563
633	20240531	090800	12681444	978	978	978	978	5
634	20240531	090700	12676554	978	978	978	978	72
635	20240531	090600	12606138	980	979	980	979	20
636	20240531	090500	12586540	978	978	978	978	94
637	20240531	090400	12494608	978	978	978	978	22
638	20240531	090300	12473092	978	974	978	974	12400
639	20240531	090200	368980	971	971	971	971	0
640	20240531	090100	368980	971	971	971	971	373
641	20240531	090000	6797	971	971	971	971	7