KissMeData/008700/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	185200	198636516	1779	1779	1779	1779	717
3	20240531	185100	198636516	1779	1779	1779	1779	0
4	20240531	185000	198636516	1779	1779	1779	1779	0
5	20240531	184900	198636516	1779	1779	1779	1779	0
6	20240531	184800	198636516	1779	1779	1779	1779	0
7	20240531	184700	198636516	1779	1779	1779	1779	0
8	20240531	184600	198636516	1779	1779	1779	1779	0
9	20240531	184500	198636516	1779	1779	1779	1779	0
10	20240531	184400	198636516	1779	1779	1779	1779	0
11	20240531	184300	198636516	1779	1779	1779	1779	0
12	20240531	184200	198636516	1779	1779	1779	1779	0
13	20240531	184100	198636516	1779	1779	1779	1779	0
14	20240531	184000	198636516	1779	1779	1779	1779	0
15	20240531	183900	198636516	1779	1779	1779	1779	0
16	20240531	183800	198636516	1779	1779	1779	1779	0
17	20240531	183700	198636516	1779	1779	1779	1779	0
18	20240531	183600	198636516	1779	1779	1779	1779	0
19	20240531	183500	198636516	1779	1779	1779	1779	0
20	20240531	183400	198636516	1779	1779	1779	1779	0
21	20240531	183300	198636516	1779	1779	1779	1779	0
22	20240531	183200	198636516	1779	1779	1779	1779	0
23	20240531	183100	198636516	1779	1779	1779	1779	0
24	20240531	183000	198636516	1779	1779	1779	1779	0
25	20240531	182900	198636516	1779	1779	1779	1779	0
26	20240531	182800	198636516	1779	1779	1779	1779	0
27	20240531	182700	198636516	1779	1779	1779	1779	0
28	20240531	182600	198636516	1779	1779	1779	1779	0
29	20240531	182500	198636516	1779	1779	1779	1779	0
30	20240531	182400	198636516	1779	1779	1779	1779	0
31	20240531	182300	198636516	1779	1779	1779	1779	0
32	20240531	182200	198636516	1779	1779	1779	1779	717
33	20240531	182100	198636516	1779	1779	1779	1779	0
34	20240531	182000	198636516	1779	1779	1779	1779	0
35	20240531	181900	198636516	1779	1779	1779	1779	0
36	20240531	181800	198636516	1779	1779	1779	1779	0
37	20240531	181700	198636516	1779	1779	1779	1779	0
38	20240531	181600	198636516	1779	1779	1779	1779	0
39	20240531	181500	198636516	1779	1779	1779	1779	0
40	20240531	181400	198636516	1779	1779	1779	1779	0
41	20240531	181300	198636516	1779	1779	1779	1779	0
42	20240531	181200	198636516	1779	1779	1779	1779	0
43	20240531	181100	198636516	1779	1779	1779	1779	0
44	20240531	181000	198636516	1779	1779	1779	1779	0
45	20240531	180900	198636516	1779	1779	1779	1779	0
46	20240531	180800	198636516	1779	1779	1779	1779	0
47	20240531	180700	198636516	1779	1779	1779	1779	0
48	20240531	180600	198636516	1779	1779	1779	1779	0
49	20240531	180500	198636516	1779	1779	1779	1779	0
50	20240531	180400	198636516	1779	1779	1779	1779	0
51	20240531	180300	198636516	1779	1779	1779	1779	0
52	20240531	180200	198636516	1779	1779	1779	1779	0
53	20240531	180100	198636516	1779	1779	1779	1779	0
54	20240531	180000	198636516	1779	1779	1779	1779	0
55	20240531	175900	198636516	1779	1779	1779	1779	0
56	20240531	175800	198636516	1779	1779	1779	1779	0
57	20240531	175700	198636516	1779	1779	1779	1779	0
58	20240531	175600	198636516	1779	1779	1779	1779	0
59	20240531	175500	198636516	1779	1779	1779	1779	0
60	20240531	175400	198636516	1779	1779	1779	1779	0
61	20240531	175300	198636516	1779	1779	1779	1779	0
62	20240531	175200	198636516	1779	1779	1779	1779	717
63	20240531	175100	198636516	1779	1779	1779	1779	0
64	20240531	175000	198636516	1779	1779	1779	1779	0
65	20240531	174900	198636516	1779	1779	1779	1779	0
66	20240531	174800	198636516	1779	1779	1779	1779	0
67	20240531	174700	198636516	1779	1779	1779	1779	0
68	20240531	174600	198636516	1779	1779	1779	1779	0
69	20240531	174500	198636516	1779	1779	1779	1779	0
70	20240531	174400	198636516	1779	1779	1779	1779	0
71	20240531	174300	198636516	1779	1779	1779	1779	0
72	20240531	174200	198636516	1779	1779	1779	1779	0
73	20240531	174100	198636516	1779	1779	1779	1779	0
74	20240531	174000	198636516	1779	1779	1779	1779	0
75	20240531	173900	198636516	1779	1779	1779	1779	0
76	20240531	173800	198636516	1779	1779	1779	1779	0
77	20240531	173700	198636516	1779	1779	1779	1779	0
78	20240531	173600	198636516	1779	1779	1779	1779	0
79	20240531	173500	198636516	1779	1779	1779	1779	0
80	20240531	173400	198636516	1779	1779	1779	1779	0
81	20240531	173300	198636516	1779	1779	1779	1779	0
82	20240531	173200	198636516	1779	1779	1779	1779	0
83	20240531	173100	198636516	1779	1779	1779	1779	0
84	20240531	173000	198636516	1779	1779	1779	1779	0
85	20240531	172900	198636516	1779	1779	1779	1779	0
86	20240531	172800	198636516	1779	1779	1779	1779	0
87	20240531	172700	198636516	1779	1779	1779	1779	0
88	20240531	172600	198636516	1779	1779	1779	1779	0
89	20240531	172500	198636516	1779	1779	1779	1779	0
90	20240531	172400	198636516	1779	1779	1779	1779	0
91	20240531	172300	198636516	1779	1779	1779	1779	0
92	20240531	172200	198636516	1779	1779	1779	1779	717
93	20240531	172100	198636516	1779	1779	1779	1779	0
94	20240531	172000	198636516	1779	1779	1779	1779	0
95	20240531	171900	198636516	1779	1779	1779	1779	0
96	20240531	171800	198636516	1779	1779	1779	1779	0
97	20240531	171700	198636516	1779	1779	1779	1779	0
98	20240531	171600	198636516	1779	1779	1779	1779	0
99	20240531	171500	198636516	1779	1779	1779	1779	0
100	20240531	171400	198636516	1779	1779	1779	1779	0
101	20240531	171300	198636516	1779	1779	1779	1779	0
102	20240531	171200	198636516	1779	1779	1779	1779	0
103	20240531	171100	198636516	1779	1779	1779	1779	0
104	20240531	171000	198636516	1779	1779	1779	1779	0
105	20240531	170900	198636516	1779	1779	1779	1779	0
106	20240531	170800	198636516	1779	1779	1779	1779	0
107	20240531	170700	198636516	1779	1779	1779	1779	0
108	20240531	170600	198636516	1779	1779	1779	1779	0
109	20240531	170500	198636516	1779	1779	1779	1779	0
110	20240531	170400	198636516	1779	1779	1779	1779	0
111	20240531	170300	198636516	1779	1779	1779	1779	0
112	20240531	170200	198636516	1779	1779	1779	1779	0
113	20240531	170100	198636516	1779	1779	1779	1779	0
114	20240531	170000	198636516	1779	1779	1779	1779	0
115	20240531	165900	198636516	1779	1779	1779	1779	0
116	20240531	165800	198636516	1779	1779	1779	1779	0
117	20240531	165700	198636516	1779	1779	1779	1779	0
118	20240531	165600	198636516	1779	1779	1779	1779	0
119	20240531	165500	198636516	1779	1779	1779	1779	0
120	20240531	165400	198636516	1779	1779	1779	1779	0
121	20240531	165300	198636516	1779	1779	1779	1779	0
122	20240531	165200	198636516	1779	1779	1779	1779	717
123	20240531	165100	198636516	1779	1779	1779	1779	0
124	20240531	165000	198636516	1779	1779	1779	1779	0
125	20240531	164900	198636516	1779	1779	1779	1779	0
126	20240531	164800	198636516	1779	1779	1779	1779	0
127	20240531	164700	198636516	1779	1779	1779	1779	0
128	20240531	164600	198636516	1779	1779	1779	1779	0
129	20240531	164500	198636516	1779	1779	1779	1779	0
130	20240531	164400	198636516	1779	1779	1779	1779	0
131	20240531	164300	198636516	1779	1779	1779	1779	0
132	20240531	164200	198636516	1779	1779	1779	1779	0
133	20240531	164100	198636516	1779	1779	1779	1779	0
134	20240531	164000	198636516	1779	1779	1779	1779	0
135	20240531	163900	198636516	1779	1779	1779	1779	0
136	20240531	163800	198636516	1779	1779	1779	1779	0
137	20240531	163700	198636516	1779	1779	1779	1779	0
138	20240531	163600	198636516	1779	1779	1779	1779	0
139	20240531	163500	198636516	1779	1779	1779	1779	0
140	20240531	163400	198636516	1779	1779	1779	1779	0
141	20240531	163300	198636516	1779	1779	1779	1779	0
142	20240531	163200	198636516	1779	1779	1779	1779	0
143	20240531	163100	198636516	1779	1779	1779	1779	0
144	20240531	163000	198636516	1779	1779	1779	1779	0
145	20240531	162900	198636516	1779	1779	1779	1779	0
146	20240531	162800	198636516	1779	1779	1779	1779	0
147	20240531	162700	198636516	1779	1779	1779	1779	0
148	20240531	162600	198636516	1779	1779	1779	1779	0
149	20240531	162500	198636516	1779	1779	1779	1779	0
150	20240531	162400	198636516	1779	1779	1779	1779	0
151	20240531	162300	198636516	1779	1779	1779	1779	0
152	20240531	162200	198636516	1779	1779	1779	1779	717
153	20240531	162100	198636516	1779	1779	1779	1779	0
154	20240531	162000	198636516	1779	1779	1779	1779	0
155	20240531	161900	198636516	1779	1779	1779	1779	0
156	20240531	161800	198636516	1779	1779	1779	1779	0
157	20240531	161700	198636516	1779	1779	1779	1779	0
158	20240531	161600	198636516	1779	1779	1779	1779	0
159	20240531	161500	198636516	1779	1779	1779	1779	0
160	20240531	161400	198636516	1779	1779	1779	1779	0
161	20240531	161300	198636516	1779	1779	1779	1779	0
162	20240531	161200	198636516	1779	1779	1779	1779	0
163	20240531	161100	198636516	1779	1779	1779	1779	0
164	20240531	161000	198636516	1779	1779	1779	1779	0
165	20240531	160900	198636516	1779	1779	1779	1779	0
166	20240531	160800	198636516	1779	1779	1779	1779	0
167	20240531	160700	198636516	1779	1779	1779	1779	0
168	20240531	160600	198636516	1779	1779	1779	1779	0
169	20240531	160500	198636516	1779	1779	1779	1779	0
170	20240531	160400	198636516	1779	1779	1779	1779	0
171	20240531	160300	198636516	1779	1779	1779	1779	0
172	20240531	160200	198636516	1779	1779	1779	1779	0
173	20240531	160100	198636516	1779	1779	1779	1779	0
174	20240531	160000	198636516	1779	1779	1779	1779	0
175	20240531	155900	198636516	1779	1779	1779	1779	0
176	20240531	155800	198636516	1779	1779	1779	1779	0
177	20240531	155700	198636516	1779	1779	1779	1779	0
178	20240531	155600	198636516	1779	1779	1779	1779	0
179	20240531	155500	198636516	1779	1779	1779	1779	0
180	20240531	155400	198636516	1779	1779	1779	1779	0
181	20240531	155300	198636516	1779	1779	1779	1779	0
182	20240531	155200	198636516	1779	1779	1779	1779	717
183	20240531	155100	198636516	1779	1779	1779	1779	0
184	20240531	155000	198636516	1779	1779	1779	1779	0
185	20240531	154900	198636516	1779	1779	1779	1779	0
186	20240531	154800	198636516	1779	1779	1779	1779	0
187	20240531	154700	198636516	1779	1779	1779	1779	0
188	20240531	154600	198636516	1779	1779	1779	1779	0
189	20240531	154500	198636516	1779	1779	1779	1779	0
190	20240531	154400	198636516	1779	1779	1779	1779	0
191	20240531	154300	198636516	1779	1779	1779	1779	0
192	20240531	154200	198636516	1779	1779	1779	1779	0
193	20240531	154100	198636516	1779	1779	1779	1779	0
194	20240531	154000	198636516	1779	1779	1779	1779	0
195	20240531	153900	198636516	1779	1779	1779	1779	0
196	20240531	153800	198636516	1779	1779	1779	1779	0
197	20240531	153700	198636516	1779	1779	1779	1779	0
198	20240531	153600	198636516	1779	1779	1779	1779	0
199	20240531	153500	198636516	1779	1779	1779	1779	0
200	20240531	153400	198636516	1779	1779	1779	1779	0
201	20240531	153300	198636516	1779	1779	1779	1779	0
202	20240531	153200	198636516	1779	1779	1779	1779	0
203	20240531	153100	198636516	1779	1779	1779	1779	0
204	20240531	153000	198636516	1779	1779	1779	1779	717
205	20240531	152900	197360973	1779	1779	1779	1779	0
206	20240531	152800	197360973	1779	1779	1779	1779	0
207	20240531	152700	197360973	1779	1779	1779	1779	0
208	20240531	152600	197360973	1779	1779	1779	1779	0
209	20240531	152500	197360973	1779	1779	1779	1779	0
210	20240531	152400	197360973	1779	1779	1779	1779	0
211	20240531	152300	197360973	1779	1779	1779	1779	0
212	20240531	152200	197360973	1779	1779	1779	1779	0
213	20240531	152100	197360973	1779	1779	1779	1779	0
214	20240531	152000	197360973	1779	1779	1779	1779	0
215	20240531	151900	197360973	1779	1779	1780	1779	4
216	20240531	151800	197353855	1780	1780	1780	1780	20
217	20240531	151700	197318255	1780	1780	1780	1780	0
218	20240531	151600	197318255	1780	1780	1780	1780	0
219	20240531	151500	197318255	1780	1780	1780	1780	242
220	20240531	151400	196887495	1780	1779	1780	1779	76
221	20240531	151300	196752216	1781	1781	1781	1781	0
222	20240531	151200	196752216	1781	1781	1781	1781	0
223	20240531	151100	196752216	1781	1781	1781	1781	1
224	20240531	151000	196750435	1781	1781	1781	1781	0
225	20240531	150900	196750435	1781	1780	1781	1780	4
226	20240531	150800	196743312	1770	1774	1774	1770	4000
227	20240531	150700	189661036	1781	1781	1781	1781	0
228	20240531	150600	189661036	1781	1781	1781	1781	0
229	20240531	150500	189661036	1781	1781	1781	1781	0
230	20240531	150400	189661036	1781	1780	1781	1773	4084
231	20240531	150300	182420081	1774	1778	1778	1774	1748
232	20240531	150200	179318839	1781	1780	1781	1780	4
233	20240531	150100	179311717	1781	1780	1781	1780	10
234	20240531	150000	179293908	1778	1781	1781	1778	29
235	20240531	145900	179242334	1780	1780	1780	1780	0
236	20240531	145800	179242334	1780	1780	1780	1780	807
237	20240531	145700	177805874	1781	1781	1781	1781	0
238	20240531	145600	177805874	1781	1781	1781	1781	0
239	20240531	145500	177805874	1781	1779	1781	1779	621
240	20240531	145400	176701051	1778	1778	1778	1778	3
241	20240531	145300	176695717	1778	1778	1778	1778	100
242	20240531	145200	176517917	1778	1778	1778	1778	0
243	20240531	145100	176517917	1778	1779	1779	1778	6
244	20240531	145000	176507244	1778	1779	1779	1778	2
245	20240531	144900	176503687	1778	1778	1778	1778	2
246	20240531	144800	176500131	1778	1778	1778	1778	0
247	20240531	144700	176500131	1778	1779	1779	1778	21
248	20240531	144600	176462776	1778	1779	1779	1778	10
249	20240531	144500	176444991	1778	1779	1779	1778	2
250	20240531	144400	176441434	1778	1778	1778	1778	0
251	20240531	144300	176441434	1778	1778	1778	1778	15
252	20240531	144200	176414764	1779	1779	1779	1779	186
253	20240531	144100	176083870	1781	1781	1781	1781	0
254	20240531	144000	176083870	1781	1780	1781	1780	42
255	20240531	143900	176009070	1781	1781	1781	1781	0
256	20240531	143800	176009070	1781	1779	1781	1779	179
257	20240531	143700	175690627	1778	1778	1778	1778	149
258	20240531	143600	175425705	1778	1778	1778	1778	1
259	20240531	143500	175423927	1778	1778	1778	1778	0
260	20240531	143400	175423927	1778	1776	1778	1776	101
261	20240531	143300	175244548	1776	1775	1776	1775	301
262	20240531	143200	174710272	1776	1776	1776	1775	470
263	20240531	143100	173875816	1776	1776	1776	1776	0
264	20240531	143000	173875816	1776	1776	1776	1776	0
265	20240531	142900	173875816	1776	1776	1776	1776	0
266	20240531	142800	173875816	1776	1776	1776	1776	0
267	20240531	142700	173875816	1776	1776	1776	1776	51
268	20240531	142600	173785240	1780	1780	1780	1780	0
269	20240531	142500	173785240	1780	1780	1780	1780	0
270	20240531	142400	173785240	1780	1777	1780	1777	101
271	20240531	142300	173605463	1775	1776	1776	1775	500
272	20240531	142200	172717779	1778	1778	1778	1778	0
273	20240531	142100	172717779	1778	1777	1778	1777	141
274	20240531	142000	172467212	1778	1778	1778	1778	79
275	20240531	141900	172326750	1778	1778	1778	1778	800
276	20240531	141800	170904350	1780	1781	1781	1780	6
277	20240531	141700	170893665	1781	1780	1781	1780	80
278	20240531	141600	170751187	1778	1778	1778	1778	0
279	20240531	141500	170751187	1778	1778	1778	1778	0
280	20240531	141400	170751187	1778	1779	1779	1778	489
281	20240531	141300	169881382	1779	1780	1780	1779	13
282	20240531	141200	169858243	1779	1779	1779	1779	0
283	20240531	141100	169858243	1779	1779	1779	1779	0
284	20240531	141000	169858243	1779	1779	1779	1779	0
285	20240531	140900	169858243	1779	1779	1779	1779	0
286	20240531	140800	169858243	1779	1779	1779	1779	0
287	20240531	140700	169858243	1779	1779	1779	1779	0
288	20240531	140600	169858243	1779	1779	1779	1779	0
289	20240531	140500	169858243	1779	1779	1779	1779	1
290	20240531	140400	169856464	1780	1780	1780	1780	0
291	20240531	140300	169856464	1780	1780	1780	1780	100
292	20240531	140200	169678464	1779	1779	1779	1779	0
293	20240531	140100	169678464	1779	1779	1779	1779	0
294	20240531	140000	169678464	1779	1779	1779	1779	2
295	20240531	135900	169674906	1779	1779	1779	1779	0
296	20240531	135800	169674906	1779	1779	1779	1779	0
297	20240531	135700	169674906	1779	1779	1779	1779	0
298	20240531	135600	169674906	1779	1779	1779	1779	0
299	20240531	135500	169674906	1779	1779	1779	1779	0
300	20240531	135400	169674906	1779	1779	1779	1779	21
301	20240531	135300	169637547	1779	1779	1779	1779	0
302	20240531	135200	169637547	1779	1779	1779	1779	0
303	20240531	135100	169637547	1779	1779	1779	1779	0
304	20240531	135000	169637547	1779	1779	1779	1779	1
305	20240531	134900	169635768	1778	1778	1778	1778	10
306	20240531	134800	169617988	1779	1781	1781	1779	330
307	20240531	134700	169030391	1781	1781	1781	1781	1
308	20240531	134600	169028610	1782	1782	1782	1782	1
309	20240531	134500	169026828	1782	1782	1782	1782	1
310	20240531	134400	169025046	1783	1783	1783	1783	0
311	20240531	134300	169025046	1783	1783	1783	1783	0
312	20240531	134200	169025046	1783	1782	1783	1782	280
313	20240531	134100	168525885	1781	1781	1781	1781	83
314	20240531	134000	168378062	1781	1781	1781	1781	20
315	20240531	133900	168342442	1781	1781	1781	1781	0
316	20240531	133800	168342442	1781	1781	1781	1781	53
317	20240531	133700	168248049	1781	1781	1781	1781	0
318	20240531	133600	168248049	1781	1781	1781	1781	0
319	20240531	133500	168248049	1781	1781	1781	1781	0
320	20240531	133400	168248049	1781	1781	1781	1781	0
321	20240531	133300	168248049	1781	1781	1781	1781	0
322	20240531	133200	168248049	1781	1782	1782	1781	111
323	20240531	133100	168050258	1782	1781	1782	1781	255
324	20240531	133000	167596102	1781	1781	1781	1781	7
325	20240531	132900	167583635	1780	1780	1780	1780	1
326	20240531	132800	167581855	1781	1781	1781	1781	0
327	20240531	132700	167581855	1781	1781	1781	1781	79
328	20240531	132600	167441156	1780	1780	1780	1780	28
329	20240531	132500	167391316	1780	1780	1780	1780	640
330	20240531	132400	166252116	1779	1780	1780	1779	115
331	20240531	132300	166047417	1779	1779	1779	1779	30
332	20240531	132200	165994047	1780	1780	1780	1780	0
333	20240531	132100	165994047	1780	1780	1780	1780	708
334	20240531	132000	164733807	1780	1780	1780	1780	0
335	20240531	131900	164733807	1780	1780	1780	1780	0
336	20240531	131800	164733807	1780	1780	1780	1780	0
337	20240531	131700	164733807	1780	1780	1780	1780	10
338	20240531	131600	164716007	1780	1780	1780	1780	1
339	20240531	131500	164714227	1778	1778	1778	1778	500
340	20240531	131400	163825227	1778	1778	1778	1778	616
341	20240531	131300	162729979	1778	1778	1778	1778	0
342	20240531	131200	162729979	1778	1778	1778	1778	1
343	20240531	131100	162728201	1779	1779	1779	1779	0
344	20240531	131000	162728201	1779	1779	1779	1779	0
345	20240531	130900	162728201	1779	1779	1779	1779	0
346	20240531	130800	162728201	1779	1779	1779	1779	0
347	20240531	130700	162728201	1779	1779	1780	1779	317
348	20240531	130600	162164056	1780	1780	1780	1780	0
349	20240531	130500	162164056	1780	1779	1780	1779	12
350	20240531	130400	162142700	1779	1779	1779	1779	196
351	20240531	130300	161794016	1780	1780	1780	1780	50
352	20240531	130200	161705016	1779	1779	1779	1779	0
353	20240531	130100	161705016	1779	1779	1779	1779	10
354	20240531	130000	161687226	1779	1779	1779	1779	0
355	20240531	125900	161687226	1779	1779	1779	1779	0
356	20240531	125800	161687226	1779	1779	1779	1779	0
357	20240531	125700	161687226	1779	1779	1779	1779	1
358	20240531	125600	161685447	1779	1778	1779	1778	3001
359	20240531	125500	156349668	1783	1783	1783	1783	0
360	20240531	125400	156349668	1783	1783	1783	1783	575
361	20240531	125300	155324443	1783	1783	1784	1783	37
362	20240531	125200	155258465	1784	1784	1784	1783	144
363	20240531	125100	155001609	1783	1784	1784	1783	11
364	20240531	125000	154981995	1783	1784	1784	1783	66
365	20240531	124900	154864261	1783	1783	1783	1783	0
366	20240531	124800	154864261	1783	1783	1783	1783	100
367	20240531	124700	154685961	1783	1783	1783	1783	7039
368	20240531	124600	142135424	1783	1783	1783	1783	1348
369	20240531	124500	139731940	1783	1783	1783	1783	138
370	20240531	124400	139485886	1783	1783	1783	1783	0
371	20240531	124300	139485886	1783	1783	1783	1783	0
372	20240531	124200	139485886	1783	1781	1783	1781	150
373	20240531	124100	139218524	1781	1781	1781	1781	2
374	20240531	124000	139214962	1781	1781	1781	1781	0
375	20240531	123900	139214962	1781	1781	1781	1781	0
376	20240531	123800	139214962	1781	1781	1781	1781	0
377	20240531	123700	139214962	1781	1779	1781	1779	6124
378	20240531	123600	128314663	1779	1779	1779	1779	0
379	20240531	123500	128314663	1779	1779	1779	1779	0
380	20240531	123400	128314663	1779	1779	1779	1779	19
381	20240531	123300	128280862	1779	1778	1779	1778	101
382	20240531	123200	128101283	1778	1778	1778	1778	0
383	20240531	123100	128101283	1778	1778	1778	1778	332
384	20240531	123000	127510987	1779	1779	1779	1779	6
385	20240531	122900	127500313	1779	1779	1779	1779	0
386	20240531	122800	127500313	1779	1779	1779	1779	1
387	20240531	122700	127498534	1778	1778	1778	1778	50
388	20240531	122600	127409634	1779	1779	1779	1779	0
389	20240531	122500	127409634	1779	1779	1779	1779	769
390	20240531	122400	126041583	1779	1779	1779	1779	0
391	20240531	122300	126041583	1779	1779	1779	1779	100
392	20240531	122200	125863683	1779	1779	1779	1779	0
393	20240531	122100	125863683	1779	1779	1779	1779	0
394	20240531	122000	125863683	1779	1779	1779	1779	0
395	20240531	121900	125863683	1779	1779	1779	1779	65
396	20240531	121800	125748048	1778	1778	1778	1778	0
397	20240531	121700	125748048	1778	1778	1778	1778	0
398	20240531	121600	125748048	1778	1778	1778	1778	0
399	20240531	121500	125748048	1778	1778	1778	1778	0
400	20240531	121400	125748048	1778	1779	1779	1778	62
401	20240531	121300	125637801	1779	1779	1779	1779	0
402	20240531	121200	125637801	1779	1779	1779	1779	18
403	20240531	121100	125605779	1779	1778	1779	1778	120
404	20240531	121000	125392417	1778	1779	1779	1778	120
405	20240531	120900	125178958	1780	1780	1780	1780	302
406	20240531	120800	124641398	1780	1780	1780	1780	0
407	20240531	120700	124641398	1780	1780	1780	1780	5
408	20240531	120600	124632498	1780	1780	1780	1780	5
409	20240531	120500	124623598	1780	1778	1780	1778	644
410	20240531	120400	123477992	1778	1778	1778	1778	0
411	20240531	120300	123477992	1778	1772	1778	1772	128
412	20240531	120200	123251032	1778	1778	1778	1778	1
413	20240531	120100	123249254	1779	1779	1779	1779	60
414	20240531	120000	123142514	1780	1772	1780	1772	3946
415	20240531	115900	116132587	1772	1772	1772	1772	137
416	20240531	115800	115889823	1773	1772	1773	1772	1295
417	20240531	115700	113594081	1772	1772	1772	1772	10
418	20240531	115600	113576361	1771	1771	1771	1771	138
419	20240531	115500	113331963	1771	1771	1771	1771	19
420	20240531	115400	113298314	1771	1771	1771	1771	0
421	20240531	115300	113298314	1771	1771	1771	1771	33
422	20240531	115200	113239871	1771	1771	1771	1771	125
423	20240531	115100	113018496	1771	1771	1771	1771	63
424	20240531	115000	112906923	1771	1771	1771	1771	190
425	20240531	114900	112570433	1770	1770	1770	1770	10
426	20240531	114800	112552733	1770	1770	1770	1770	371
427	20240531	114700	111896063	1771	1771	1771	1771	0
428	20240531	114600	111896063	1771	1771	1771	1771	79
429	20240531	114500	111756154	1771	1771	1771	1771	0
430	20240531	114400	111756154	1771	1771	1771	1771	0
431	20240531	114300	111756154	1771	1771	1771	1771	21
432	20240531	114200	111718963	1771	1771	1771	1771	0
433	20240531	114100	111718963	1771	1768	1771	1768	614
434	20240531	114000	110632621	1766	1766	1766	1766	0
435	20240531	113900	110632621	1766	1766	1766	1766	0
436	20240531	113800	110632621	1766	1766	1766	1766	0
437	20240531	113700	110632621	1766	1766	1766	1766	40
438	20240531	113600	110561981	1766	1766	1766	1766	0
439	20240531	113500	110561981	1766	1766	1766	1766	0
440	20240531	113400	110561981	1766	1766	1766	1766	0
441	20240531	113300	110561981	1766	1766	1766	1766	147
442	20240531	113200	110302379	1767	1767	1767	1767	112
443	20240531	113100	110104475	1767	1767	1767	1767	0
444	20240531	113000	110104475	1767	1767	1767	1767	0
445	20240531	112900	110104475	1767	1767	1767	1767	41
446	20240531	112800	110032028	1767	1767	1767	1767	0
447	20240531	112700	110032028	1767	1767	1767	1767	0
448	20240531	112600	110032028	1767	1767	1767	1767	0
449	20240531	112500	110032028	1767	1767	1767	1767	0
450	20240531	112400	110032028	1767	1767	1767	1767	159
451	20240531	112300	109751075	1766	1766	1766	1766	100
452	20240531	112200	109574475	1765	1765	1765	1765	0
453	20240531	112100	109574475	1765	1765	1765	1765	437
454	20240531	112000	108803170	1765	1765	1765	1765	0
455	20240531	111900	108803170	1765	1765	1765	1765	0
456	20240531	111800	108803170	1765	1765	1765	1765	8
457	20240531	111700	108789050	1765	1765	1765	1765	0
458	20240531	111600	108789050	1765	1765	1765	1765	0
459	20240531	111500	108789050	1765	1765	1765	1765	3
460	20240531	111400	108783755	1765	1765	1765	1765	62
461	20240531	111300	108674325	1765	1765	1765	1765	100
462	20240531	111200	108497825	1764	1763	1764	1763	4405
463	20240531	111100	100727968	1759	1759	1759	1759	0
464	20240531	111000	100727968	1759	1759	1759	1759	0
465	20240531	110900	100727968	1759	1759	1759	1759	0
466	20240531	110800	100727968	1759	1759	1759	1759	3000
467	20240531	110700	95450968	1763	1763	1763	1763	0
468	20240531	110600	95450968	1763	1763	1763	1763	0
469	20240531	110500	95450968	1763	1763	1763	1763	0
470	20240531	110400	95450968	1763	1763	1763	1763	0
471	20240531	110300	95450968	1763	1763	1763	1763	0
472	20240531	110200	95450968	1763	1763	1763	1763	0
473	20240531	110100	95450968	1763	1763	1763	1763	0
474	20240531	110000	95450968	1763	1763	1763	1763	6
475	20240531	105900	95440390	1763	1763	1763	1763	0
476	20240531	105800	95440390	1763	1763	1763	1763	0
477	20240531	105700	95440390	1763	1763	1763	1763	0
478	20240531	105600	95440390	1763	1763	1763	1763	0
479	20240531	105500	95440390	1763	1763	1763	1763	0
480	20240531	105400	95440390	1763	1763	1763	1763	5
481	20240531	105300	95431575	1763	1763	1763	1763	0
482	20240531	105200	95431575	1763	1763	1763	1763	0
483	20240531	105100	95431575	1763	1763	1763	1763	0
484	20240531	105000	95431575	1763	1763	1763	1763	0
485	20240531	104900	95431575	1763	1763	1763	1763	2
486	20240531	104800	95428049	1758	1758	1758	1758	0
487	20240531	104700	95428049	1758	1758	1758	1758	0
488	20240531	104600	95428049	1758	1758	1758	1758	590
489	20240531	104500	94390829	1758	1758	1758	1758	282
490	20240531	104400	93895073	1760	1760	1760	1760	1719
491	20240531	104300	90869633	1763	1763	1763	1763	0
492	20240531	104200	90869633	1763	1763	1763	1763	0
493	20240531	104100	90869633	1763	1763	1763	1763	2
494	20240531	104000	90866107	1763	1763	1763	1763	0
495	20240531	103900	90866107	1763	1763	1763	1763	1
496	20240531	103800	90864344	1760	1760	1760	1760	0
497	20240531	103700	90864344	1760	1760	1760	1760	0
498	20240531	103600	90864344	1760	1760	1760	1760	0
499	20240531	103500	90864344	1760	1760	1760	1760	0
500	20240531	103400	90864344	1760	1760	1760	1760	1000
501	20240531	103300	89104344	1760	1760	1760	1760	800
502	20240531	103200	87696344	1760	1760	1760	1760	0
503	20240531	103100	87696344	1760	1760	1760	1760	0
504	20240531	103000	87696344	1760	1760	1760	1760	0
505	20240531	102900	87696344	1760	1760	1760	1760	10
506	20240531	102800	87678744	1760	1760	1760	1760	0
507	20240531	102700	87678744	1760	1760	1760	1760	0
508	20240531	102600	87678744	1760	1760	1760	1760	2000
509	20240531	102500	84158744	1764	1764	1764	1764	0
510	20240531	102400	84158744	1764	1764	1764	1764	2
511	20240531	102300	84155216	1764	1764	1764	1764	30
512	20240531	102200	84102296	1764	1764	1764	1764	80
513	20240531	102100	83961176	1764	1764	1764	1764	200
514	20240531	102000	83608376	1764	1764	1764	1764	0
515	20240531	101900	83608376	1764	1764	1764	1764	6
516	20240531	101800	83597792	1758	1758	1758	1758	0
517	20240531	101700	83597792	1758	1763	1764	1757	10665
518	20240531	101600	64853864	1763	1761	1763	1761	3698
519	20240531	101500	58340617	1761	1761	1761	1761	0
520	20240531	101400	58340617	1761	1761	1761	1761	1
521	20240531	101300	58338856	1761	1761	1761	1761	6
522	20240531	101200	58328290	1761	1761	1761	1761	0
523	20240531	101100	58328290	1761	1761	1761	1761	0
524	20240531	101000	58328290	1761	1761	1761	1761	0
525	20240531	100900	58328290	1761	1761	1761	1761	0
526	20240531	100800	58328290	1761	1760	1761	1760	2
527	20240531	100700	58324769	1757	1757	1757	1757	0
528	20240531	100600	58324769	1757	1757	1757	1757	0
529	20240531	100500	58324769	1757	1757	1757	1757	55
530	20240531	100400	58228134	1757	1757	1757	1757	10
531	20240531	100300	58210564	1757	1757	1757	1757	0
532	20240531	100200	58210564	1757	1756	1757	1756	1302
533	20240531	100100	55924251	1757	1757	1757	1757	2
534	20240531	100000	55920737	1757	1757	1757	1757	12
535	20240531	095900	55899653	1757	1757	1757	1757	0
536	20240531	095800	55899653	1757	1759	1759	1757	122
537	20240531	095700	55685280	1759	1759	1759	1759	0
538	20240531	095600	55685280	1759	1759	1759	1759	0
539	20240531	095500	55685280	1759	1759	1759	1759	0
540	20240531	095400	55685280	1759	1759	1759	1759	25
541	20240531	095300	55641305	1759	1759	1759	1759	2
542	20240531	095200	55637787	1759	1759	1759	1759	5
543	20240531	095100	55628992	1759	1759	1759	1759	0
544	20240531	095000	55628992	1759	1759	1759	1759	0
545	20240531	094900	55628992	1759	1759	1759	1759	0
546	20240531	094800	55628992	1759	1759	1759	1759	30
547	20240531	094700	55576222	1761	1761	1761	1761	10
548	20240531	094600	55558612	1761	1761	1761	1761	1
549	20240531	094500	55556851	1761	1761	1761	1761	3
550	20240531	094400	55551568	1756	1761	1761	1756	1621
551	20240531	094300	52704845	1762	1762	1762	1762	0
552	20240531	094200	52704845	1762	1762	1762	1762	3
553	20240531	094100	52699559	1757	1759	1759	1757	1514
554	20240531	094000	50039205	1762	1762	1762	1762	0
555	20240531	093900	50039205	1762	1762	1762	1762	0
556	20240531	093800	50039205	1762	1762	1762	1762	8
557	20240531	093700	50025109	1762	1762	1762	1762	5
558	20240531	093600	50016299	1758	1758	1758	1758	0
559	20240531	093500	50016299	1758	1758	1758	1758	0
560	20240531	093400	50016299	1758	1758	1758	1758	100
561	20240531	093300	49840499	1758	1758	1758	1758	0
562	20240531	093200	49840499	1758	1759	1759	1758	15532
563	20240531	093100	22529198	1759	1761	1761	1759	1006
564	20240531	093000	20757638	1761	1761	1761	1761	6
565	20240531	092900	20747072	1761	1761	1761	1761	22
566	20240531	092800	20708330	1758	1758	1758	1758	0
567	20240531	092700	20708330	1758	1758	1758	1758	0
568	20240531	092600	20708330	1758	1758	1758	1758	0
569	20240531	092500	20708330	1758	1759	1759	1758	300
570	20240531	092400	20180921	1759	1759	1759	1759	850
571	20240531	092300	18685771	1761	1761	1761	1761	0
572	20240531	092200	18685771	1761	1761	1761	1761	5
573	20240531	092100	18676966	1759	1759	1759	1759	600
574	20240531	092000	17621566	1759	1761	1761	1759	109
575	20240531	091900	17429807	1761	1761	1761	1761	1
576	20240531	091800	17428046	1761	1761	1761	1761	0
577	20240531	091700	17428046	1761	1761	1761	1761	0
578	20240531	091600	17428046	1761	1764	1765	1761	678
579	20240531	091500	16231542	1764	1764	1764	1764	0
580	20240531	091400	16231542	1764	1764	1764	1764	100
581	20240531	091300	16055142	1765	1765	1765	1765	0
582	20240531	091200	16055142	1765	1765	1765	1765	0
583	20240531	091100	16055142	1765	1765	1765	1765	0
584	20240531	091000	16055142	1765	1765	1765	1765	0
585	20240531	090900	16055142	1765	1765	1765	1765	0
586	20240531	090800	16055142	1765	1765	1765	1765	0
587	20240531	090700	16055142	1765	1765	1765	1765	30
588	20240531	090600	16002192	1765	1764	1765	1764	1104
589	20240531	090500	14053932	1764	1763	1764	1763	1106
590	20240531	090400	12103115	1764	1764	1764	1764	0
591	20240531	090300	12103115	1764	1762	1764	1762	250
592	20240531	090200	11662231	1764	1765	1765	1764	339
593	20240531	090100	11064215	1765	1765	1765	1765	12
594	20240531	090000	11043035	1765	1744	1765	1744	6307