KissMeData/094860/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	200600	97383429	1660	1660	1660	1660	178
3	20240531	200500	97383429	1660	1660	1660	1660	0
4	20240531	200400	97383429	1660	1660	1660	1660	0
5	20240531	200300	97383429	1660	1660	1660	1660	0
6	20240531	200200	97383429	1660	1660	1660	1660	0
7	20240531	200100	97383429	1660	1660	1660	1660	0
8	20240531	200000	97383429	1660	1660	1660	1660	0
9	20240531	195900	97383429	1660	1660	1660	1660	0
10	20240531	195800	97383429	1660	1660	1660	1660	0
11	20240531	195700	97383429	1660	1660	1660	1660	0
12	20240531	195600	97383429	1660	1660	1660	1660	0
13	20240531	195500	97383429	1660	1660	1660	1660	0
14	20240531	195400	97383429	1660	1660	1660	1660	0
15	20240531	195300	97383429	1660	1660	1660	1660	0
16	20240531	195200	97383429	1660	1660	1660	1660	0
17	20240531	195100	97383429	1660	1660	1660	1660	0
18	20240531	195000	97383429	1660	1660	1660	1660	0
19	20240531	194900	97383429	1660	1660	1660	1660	0
20	20240531	194800	97383429	1660	1660	1660	1660	0
21	20240531	194700	97383429	1660	1660	1660	1660	0
22	20240531	194600	97383429	1660	1660	1660	1660	0
23	20240531	194500	97383429	1660	1660	1660	1660	0
24	20240531	194400	97383429	1660	1660	1660	1660	0
25	20240531	194300	97383429	1660	1660	1660	1660	0
26	20240531	194200	97383429	1660	1660	1660	1660	0
27	20240531	194100	97383429	1660	1660	1660	1660	0
28	20240531	194000	97383429	1660	1660	1660	1660	0
29	20240531	193900	97383429	1660	1660	1660	1660	0
30	20240531	193800	97383429	1660	1660	1660	1660	0
31	20240531	193700	97383429	1660	1660	1660	1660	0
32	20240531	193600	97383429	1660	1660	1660	1660	178
33	20240531	193500	97383429	1660	1660	1660	1660	0
34	20240531	193400	97383429	1660	1660	1660	1660	0
35	20240531	193300	97383429	1660	1660	1660	1660	0
36	20240531	193200	97383429	1660	1660	1660	1660	0
37	20240531	193100	97383429	1660	1660	1660	1660	0
38	20240531	193000	97383429	1660	1660	1660	1660	0
39	20240531	192900	97383429	1660	1660	1660	1660	0
40	20240531	192800	97383429	1660	1660	1660	1660	0
41	20240531	192700	97383429	1660	1660	1660	1660	0
42	20240531	192600	97383429	1660	1660	1660	1660	0
43	20240531	192500	97383429	1660	1660	1660	1660	0
44	20240531	192400	97383429	1660	1660	1660	1660	0
45	20240531	192300	97383429	1660	1660	1660	1660	0
46	20240531	192200	97383429	1660	1660	1660	1660	0
47	20240531	192100	97383429	1660	1660	1660	1660	0
48	20240531	192000	97383429	1660	1660	1660	1660	0
49	20240531	191900	97383429	1660	1660	1660	1660	0
50	20240531	191800	97383429	1660	1660	1660	1660	0
51	20240531	191700	97383429	1660	1660	1660	1660	0
52	20240531	191600	97383429	1660	1660	1660	1660	0
53	20240531	191500	97383429	1660	1660	1660	1660	0
54	20240531	191400	97383429	1660	1660	1660	1660	0
55	20240531	191300	97383429	1660	1660	1660	1660	0
56	20240531	191200	97383429	1660	1660	1660	1660	0
57	20240531	191100	97383429	1660	1660	1660	1660	0
58	20240531	191000	97383429	1660	1660	1660	1660	0
59	20240531	190900	97383429	1660	1660	1660	1660	0
60	20240531	190800	97383429	1660	1660	1660	1660	0
61	20240531	190700	97383429	1660	1660	1660	1660	0
62	20240531	190600	97383429	1660	1660	1660	1660	178
63	20240531	190500	97383429	1660	1660	1660	1660	0
64	20240531	190400	97383429	1660	1660	1660	1660	0
65	20240531	190300	97383429	1660	1660	1660	1660	0
66	20240531	190200	97383429	1660	1660	1660	1660	0
67	20240531	190100	97383429	1660	1660	1660	1660	0
68	20240531	190000	97383429	1660	1660	1660	1660	0
69	20240531	185900	97383429	1660	1660	1660	1660	0
70	20240531	185800	97383429	1660	1660	1660	1660	0
71	20240531	185700	97383429	1660	1660	1660	1660	0
72	20240531	185600	97383429	1660	1660	1660	1660	0
73	20240531	185500	97383429	1660	1660	1660	1660	0
74	20240531	185400	97383429	1660	1660	1660	1660	0
75	20240531	185300	97383429	1660	1660	1660	1660	0
76	20240531	185200	97383429	1660	1660	1660	1660	0
77	20240531	185100	97383429	1660	1660	1660	1660	0
78	20240531	185000	97383429	1660	1660	1660	1660	0
79	20240531	184900	97383429	1660	1660	1660	1660	0
80	20240531	184800	97383429	1660	1660	1660	1660	0
81	20240531	184700	97383429	1660	1660	1660	1660	0
82	20240531	184600	97383429	1660	1660	1660	1660	0
83	20240531	184500	97383429	1660	1660	1660	1660	0
84	20240531	184400	97383429	1660	1660	1660	1660	0
85	20240531	184300	97383429	1660	1660	1660	1660	0
86	20240531	184200	97383429	1660	1660	1660	1660	0
87	20240531	184100	97383429	1660	1660	1660	1660	0
88	20240531	184000	97383429	1660	1660	1660	1660	0
89	20240531	183900	97383429	1660	1660	1660	1660	0
90	20240531	183800	97383429	1660	1660	1660	1660	0
91	20240531	183700	97383429	1660	1660	1660	1660	0
92	20240531	183600	97383429	1660	1660	1660	1660	178
93	20240531	183500	97383429	1660	1660	1660	1660	0
94	20240531	183400	97383429	1660	1660	1660	1660	0
95	20240531	183300	97383429	1660	1660	1660	1660	0
96	20240531	183200	97383429	1660	1660	1660	1660	0
97	20240531	183100	97383429	1660	1660	1660	1660	0
98	20240531	183000	97383429	1660	1660	1660	1660	0
99	20240531	182900	97383429	1660	1660	1660	1660	0
100	20240531	182800	97383429	1660	1660	1660	1660	0
101	20240531	182700	97383429	1660	1660	1660	1660	0
102	20240531	182600	97383429	1660	1660	1660	1660	0
103	20240531	182500	97383429	1660	1660	1660	1660	0
104	20240531	182400	97383429	1660	1660	1660	1660	0
105	20240531	182300	97383429	1660	1660	1660	1660	0
106	20240531	182200	97383429	1660	1660	1660	1660	0
107	20240531	182100	97383429	1660	1660	1660	1660	0
108	20240531	182000	97383429	1660	1660	1660	1660	0
109	20240531	181900	97383429	1660	1660	1660	1660	0
110	20240531	181800	97383429	1660	1660	1660	1660	0
111	20240531	181700	97383429	1660	1660	1660	1660	0
112	20240531	181600	97383429	1660	1660	1660	1660	0
113	20240531	181500	97383429	1660	1660	1660	1660	0
114	20240531	181400	97383429	1660	1660	1660	1660	0
115	20240531	181300	97383429	1660	1660	1660	1660	0
116	20240531	181200	97383429	1660	1660	1660	1660	0
117	20240531	181100	97383429	1660	1660	1660	1660	0
118	20240531	181000	97383429	1660	1660	1660	1660	0
119	20240531	180900	97383429	1660	1660	1660	1660	0
120	20240531	180800	97383429	1660	1660	1660	1660	0
121	20240531	180700	97383429	1660	1660	1660	1660	0
122	20240531	180600	97383429	1660	1660	1660	1660	178
123	20240531	180500	97383429	1660	1660	1660	1660	0
124	20240531	180400	97383429	1660	1660	1660	1660	0
125	20240531	180300	97383429	1660	1660	1660	1660	0
126	20240531	180200	97383429	1660	1660	1660	1660	0
127	20240531	180100	97383429	1660	1660	1660	1660	0
128	20240531	180000	97383429	1660	1660	1660	1660	0
129	20240531	175900	97383429	1660	1660	1660	1660	0
130	20240531	175800	97383429	1660	1660	1660	1660	0
131	20240531	175700	97383429	1660	1660	1660	1660	0
132	20240531	175600	97383429	1660	1660	1660	1660	0
133	20240531	175500	97383429	1660	1660	1660	1660	0
134	20240531	175400	97383429	1660	1660	1660	1660	0
135	20240531	175300	97383429	1660	1660	1660	1660	0
136	20240531	175200	97383429	1660	1660	1660	1660	0
137	20240531	175100	97383429	1660	1660	1660	1660	0
138	20240531	175000	97383429	1660	1660	1660	1660	0
139	20240531	174900	97383429	1660	1660	1660	1660	0
140	20240531	174800	97383429	1660	1660	1660	1660	0
141	20240531	174700	97383429	1660	1660	1660	1660	0
142	20240531	174600	97383429	1660	1660	1660	1660	0
143	20240531	174500	97383429	1660	1660	1660	1660	0
144	20240531	174400	97383429	1660	1660	1660	1660	0
145	20240531	174300	97383429	1660	1660	1660	1660	0
146	20240531	174200	97383429	1660	1660	1660	1660	0
147	20240531	174100	97383429	1660	1660	1660	1660	0
148	20240531	174000	97383429	1660	1660	1660	1660	0
149	20240531	173900	97383429	1660	1660	1660	1660	0
150	20240531	173800	97383429	1660	1660	1660	1660	0
151	20240531	173700	97383429	1660	1660	1660	1660	0
152	20240531	173600	97383429	1660	1660	1660	1660	178
153	20240531	173500	97383429	1660	1660	1660	1660	0
154	20240531	173400	97383429	1660	1660	1660	1660	0
155	20240531	173300	97383429	1660	1660	1660	1660	0
156	20240531	173200	97383429	1660	1660	1660	1660	0
157	20240531	173100	97383429	1660	1660	1660	1660	0
158	20240531	173000	97383429	1660	1660	1660	1660	0
159	20240531	172900	97383429	1660	1660	1660	1660	0
160	20240531	172800	97383429	1660	1660	1660	1660	0
161	20240531	172700	97383429	1660	1660	1660	1660	0
162	20240531	172600	97383429	1660	1660	1660	1660	0
163	20240531	172500	97383429	1660	1660	1660	1660	0
164	20240531	172400	97383429	1660	1660	1660	1660	0
165	20240531	172300	97383429	1660	1660	1660	1660	0
166	20240531	172200	97383429	1660	1660	1660	1660	0
167	20240531	172100	97383429	1660	1660	1660	1660	0
168	20240531	172000	97383429	1660	1660	1660	1660	0
169	20240531	171900	97383429	1660	1660	1660	1660	0
170	20240531	171800	97383429	1660	1660	1660	1660	0
171	20240531	171700	97383429	1660	1660	1660	1660	0
172	20240531	171600	97383429	1660	1660	1660	1660	0
173	20240531	171500	97383429	1660	1660	1660	1660	0
174	20240531	171400	97383429	1660	1660	1660	1660	0
175	20240531	171300	97383429	1660	1660	1660	1660	0
176	20240531	171200	97383429	1660	1660	1660	1660	0
177	20240531	171100	97383429	1660	1660	1660	1660	0
178	20240531	171000	97383429	1660	1660	1660	1660	0
179	20240531	170900	97383429	1660	1660	1660	1660	0
180	20240531	170800	97383429	1660	1660	1660	1660	0
181	20240531	170700	97383429	1660	1660	1660	1660	0
182	20240531	170600	97383429	1660	1660	1660	1660	178
183	20240531	170500	97383429	1660	1660	1660	1660	0
184	20240531	170400	97383429	1660	1660	1660	1660	0
185	20240531	170300	97383429	1660	1660	1660	1660	0
186	20240531	170200	97383429	1660	1660	1660	1660	0
187	20240531	170100	97383429	1660	1660	1660	1660	0
188	20240531	170000	97383429	1660	1660	1660	1660	0
189	20240531	165900	97383429	1660	1660	1660	1660	0
190	20240531	165800	97383429	1660	1660	1660	1660	0
191	20240531	165700	97383429	1660	1660	1660	1660	0
192	20240531	165600	97383429	1660	1660	1660	1660	0
193	20240531	165500	97383429	1660	1660	1660	1660	0
194	20240531	165400	97383429	1660	1660	1660	1660	0
195	20240531	165300	97383429	1660	1660	1660	1660	0
196	20240531	165200	97383429	1660	1660	1660	1660	0
197	20240531	165100	97383429	1660	1660	1660	1660	0
198	20240531	165000	97383429	1660	1660	1660	1660	0
199	20240531	164900	97383429	1660	1660	1660	1660	0
200	20240531	164800	97383429	1660	1660	1660	1660	0
201	20240531	164700	97383429	1660	1660	1660	1660	0
202	20240531	164600	97383429	1660	1660	1660	1660	0
203	20240531	164500	97383429	1660	1660	1660	1660	0
204	20240531	164400	97383429	1660	1660	1660	1660	0
205	20240531	164300	97383429	1660	1660	1660	1660	0
206	20240531	164200	97383429	1660	1660	1660	1660	0
207	20240531	164100	97383429	1660	1660	1660	1660	0
208	20240531	164000	97383429	1660	1660	1660	1660	0
209	20240531	163900	97383429	1660	1660	1660	1660	0
210	20240531	163800	97383429	1660	1660	1660	1660	0
211	20240531	163700	97383429	1660	1660	1660	1660	0
212	20240531	163600	97383429	1660	1660	1660	1660	178
213	20240531	163500	97383429	1660	1660	1660	1660	0
214	20240531	163400	97383429	1660	1660	1660	1660	0
215	20240531	163300	97383429	1660	1660	1660	1660	0
216	20240531	163200	97383429	1660	1660	1660	1660	0
217	20240531	163100	97383429	1660	1660	1660	1660	0
218	20240531	163000	97383429	1660	1660	1660	1660	0
219	20240531	162900	97383429	1660	1660	1660	1660	0
220	20240531	162800	97383429	1660	1660	1660	1660	0
221	20240531	162700	97383429	1660	1660	1660	1660	0
222	20240531	162600	97383429	1660	1660	1660	1660	0
223	20240531	162500	97383429	1660	1660	1660	1660	0
224	20240531	162400	97383429	1660	1660	1660	1660	0
225	20240531	162300	97383429	1660	1660	1660	1660	0
226	20240531	162200	97383429	1660	1660	1660	1660	0
227	20240531	162100	97383429	1660	1660	1660	1660	0
228	20240531	162000	97383429	1660	1660	1660	1660	0
229	20240531	161900	97383429	1660	1660	1660	1660	0
230	20240531	161800	97383429	1660	1660	1660	1660	0
231	20240531	161700	97383429	1660	1660	1660	1660	0
232	20240531	161600	97383429	1660	1660	1660	1660	0
233	20240531	161500	97383429	1660	1660	1660	1660	0
234	20240531	161400	97383429	1660	1660	1660	1660	0
235	20240531	161300	97383429	1660	1660	1660	1660	0
236	20240531	161200	97383429	1660	1660	1660	1660	0
237	20240531	161100	97383429	1660	1660	1660	1660	0
238	20240531	161000	97383429	1660	1660	1660	1660	0
239	20240531	160900	97383429	1660	1660	1660	1660	0
240	20240531	160800	97383429	1660	1660	1660	1660	0
241	20240531	160700	97383429	1660	1660	1660	1660	0
242	20240531	160600	97383429	1660	1660	1660	1660	178
243	20240531	160500	97383429	1660	1660	1660	1660	0
244	20240531	160400	97383429	1660	1660	1660	1660	0
245	20240531	160300	97383429	1660	1660	1660	1660	0
246	20240531	160200	97383429	1660	1660	1660	1660	0
247	20240531	160100	97383429	1660	1660	1660	1660	0
248	20240531	160000	97383429	1660	1660	1660	1660	0
249	20240531	155900	97383429	1660	1660	1660	1660	0
250	20240531	155800	97383429	1660	1660	1660	1660	0
251	20240531	155700	97383429	1660	1660	1660	1660	0
252	20240531	155600	97383429	1660	1660	1660	1660	0
253	20240531	155500	97383429	1660	1660	1660	1660	0
254	20240531	155400	97383429	1660	1660	1660	1660	0
255	20240531	155300	97383429	1660	1660	1660	1660	0
256	20240531	155200	97383429	1660	1660	1660	1660	0
257	20240531	155100	97383429	1660	1660	1660	1660	0
258	20240531	155000	97383429	1660	1660	1660	1660	0
259	20240531	154900	97383429	1660	1660	1660	1660	0
260	20240531	154800	97383429	1660	1660	1660	1660	0
261	20240531	154700	97383429	1660	1660	1660	1660	0
262	20240531	154600	97383429	1660	1660	1660	1660	0
263	20240531	154500	97383429	1660	1660	1660	1660	0
264	20240531	154400	97383429	1660	1660	1660	1660	0
265	20240531	154300	97383429	1660	1660	1660	1660	0
266	20240531	154200	97383429	1660	1660	1660	1660	0
267	20240531	154100	97383429	1660	1660	1660	1660	0
268	20240531	154000	97383429	1660	1660	1660	1660	0
269	20240531	153900	97383429	1660	1660	1660	1660	0
270	20240531	153800	97383429	1660	1660	1660	1660	0
271	20240531	153700	97383429	1660	1660	1660	1660	0
272	20240531	153600	97383429	1660	1660	1660	1660	178
273	20240531	153500	97383429	1660	1660	1660	1660	0
274	20240531	153400	97383429	1660	1660	1660	1660	0
275	20240531	153300	97383429	1660	1660	1660	1660	0
276	20240531	153200	97383429	1660	1660	1660	1660	0
277	20240531	153100	97383429	1660	1660	1660	1660	0
278	20240531	153000	97383429	1660	1660	1660	1660	178
279	20240531	152900	97087949	1660	1660	1660	1660	0
280	20240531	152800	97087949	1660	1660	1660	1660	0
281	20240531	152700	97087949	1660	1660	1660	1660	0
282	20240531	152600	97087949	1660	1660	1660	1660	0
283	20240531	152500	97087949	1660	1660	1660	1660	0
284	20240531	152400	97087949	1660	1660	1660	1660	0
285	20240531	152300	97087949	1660	1660	1660	1660	0
286	20240531	152200	97087949	1660	1660	1660	1660	0
287	20240531	152100	97087949	1660	1660	1660	1660	0
288	20240531	152000	97087949	1660	1660	1660	1660	0
289	20240531	151900	97087949	1660	1651	1660	1651	224
290	20240531	151800	96716613	1658	1642	1658	1642	2519
291	20240531	151700	92571409	1641	1649	1649	1641	2494
292	20240531	151600	88460979	1658	1646	1659	1646	2088
293	20240531	151500	85020028	1645	1647	1647	1645	111
294	20240531	151400	84837233	1655	1655	1655	1655	0
295	20240531	151300	84837233	1655	1655	1655	1655	0
296	20240531	151200	84837233	1655	1655	1655	1655	0
297	20240531	151100	84837233	1655	1655	1655	1655	0
298	20240531	151000	84837233	1655	1655	1655	1655	0
299	20240531	150900	84837233	1655	1655	1655	1655	0
300	20240531	150800	84837233	1655	1655	1655	1655	0
301	20240531	150700	84837233	1655	1657	1657	1655	2076
302	20240531	150600	81401200	1659	1659	1659	1659	82
303	20240531	150500	81265162	1657	1648	1657	1647	399
304	20240531	150400	80604410	1657	1643	1657	1643	433
305	20240531	150300	79891615	1643	1643	1643	1643	50
306	20240531	150200	79809465	1641	1641	1641	1641	0
307	20240531	150100	79809465	1641	1641	1641	1641	19
308	20240531	150000	79778286	1643	1643	1643	1643	0
309	20240531	145900	79778286	1643	1643	1643	1643	0
310	20240531	145800	79778286	1643	1643	1643	1643	0
311	20240531	145700	79778286	1643	1643	1643	1643	0
312	20240531	145600	79778286	1643	1643	1643	1643	0
313	20240531	145500	79778286	1643	1643	1643	1643	1
314	20240531	145400	79776643	1645	1645	1645	1645	0
315	20240531	145300	79776643	1645	1645	1645	1645	0
316	20240531	145200	79776643	1645	1645	1645	1645	0
317	20240531	145100	79776643	1645	1645	1645	1645	0
318	20240531	145000	79776643	1645	1645	1645	1645	27
319	20240531	144900	79732228	1645	1645	1645	1645	0
320	20240531	144800	79732228	1645	1645	1645	1645	0
321	20240531	144700	79732228	1645	1645	1645	1645	2
322	20240531	144600	79728938	1644	1644	1644	1644	15
323	20240531	144500	79704278	1644	1644	1644	1644	0
324	20240531	144400	79704278	1644	1644	1644	1644	0
325	20240531	144300	79704278	1644	1644	1644	1644	0
326	20240531	144200	79704278	1644	1644	1644	1644	0
327	20240531	144100	79704278	1644	1644	1644	1644	0
328	20240531	144000	79704278	1644	1644	1644	1644	0
329	20240531	143900	79704278	1644	1644	1644	1644	0
330	20240531	143800	79704278	1644	1644	1644	1644	0
331	20240531	143700	79704278	1644	1642	1644	1642	13
332	20240531	143600	79682930	1642	1642	1642	1642	0
333	20240531	143500	79682930	1642	1642	1642	1642	0
334	20240531	143400	79682930	1642	1642	1642	1642	0
335	20240531	143300	79682930	1642	1642	1642	1642	0
336	20240531	143200	79682930	1642	1642	1642	1642	18
337	20240531	143100	79653374	1641	1641	1641	1641	30
338	20240531	143000	79604144	1642	1642	1642	1642	0
339	20240531	142900	79604144	1642	1642	1642	1642	0
340	20240531	142800	79604144	1642	1642	1642	1642	0
341	20240531	142700	79604144	1642	1642	1642	1642	0
342	20240531	142600	79604144	1642	1642	1642	1642	0
343	20240531	142500	79604144	1642	1642	1642	1642	0
344	20240531	142400	79604144	1642	1642	1642	1642	0
345	20240531	142300	79604144	1642	1642	1642	1642	0
346	20240531	142200	79604144	1642	1642	1642	1642	0
347	20240531	142100	79604144	1642	1642	1642	1642	0
348	20240531	142000	79604144	1642	1642	1642	1642	20
349	20240531	141900	79571304	1642	1642	1642	1642	301
350	20240531	141800	79077062	1642	1642	1642	1642	0
351	20240531	141700	79077062	1642	1642	1642	1642	0
352	20240531	141600	79077062	1642	1642	1642	1642	0
353	20240531	141500	79077062	1642	1642	1642	1642	0
354	20240531	141400	79077062	1642	1642	1642	1642	0
355	20240531	141300	79077062	1642	1642	1642	1642	20
356	20240531	141200	79044222	1641	1641	1641	1641	0
357	20240531	141100	79044222	1641	1641	1641	1641	0
358	20240531	141000	79044222	1641	1641	1641	1641	0
359	20240531	140900	79044222	1641	1641	1641	1641	0
360	20240531	140800	79044222	1641	1641	1641	1641	0
361	20240531	140700	79044222	1641	1641	1641	1641	0
362	20240531	140600	79044222	1641	1641	1641	1641	0
363	20240531	140500	79044222	1641	1641	1641	1641	0
364	20240531	140400	79044222	1641	1641	1641	1641	0
365	20240531	140300	79044222	1641	1641	1641	1641	0
366	20240531	140200	79044222	1641	1641	1641	1641	0
367	20240531	140100	79044222	1641	1641	1641	1641	0
368	20240531	140000	79044222	1641	1640	1643	1640	2125
369	20240531	135900	75557949	1639	1639	1639	1639	0
370	20240531	135800	75557949	1639	1639	1639	1639	0
371	20240531	135700	75557949	1639	1639	1639	1639	0
372	20240531	135600	75557949	1639	1639	1639	1639	0
373	20240531	135500	75557949	1639	1639	1639	1639	1
374	20240531	135400	75556310	1639	1639	1639	1639	0
375	20240531	135300	75556310	1639	1639	1639	1639	71
376	20240531	135200	75439941	1639	1639	1639	1639	0
377	20240531	135100	75439941	1639	1639	1639	1639	1
378	20240531	135000	75438302	1640	1640	1640	1640	0
379	20240531	134900	75438302	1640	1640	1640	1640	0
380	20240531	134800	75438302	1640	1640	1640	1640	5
381	20240531	134700	75430102	1639	1639	1639	1639	0
382	20240531	134600	75430102	1639	1639	1639	1639	0
383	20240531	134500	75430102	1639	1639	1640	1639	13
384	20240531	134400	75408794	1640	1641	1641	1640	905
385	20240531	134300	73923694	1641	1646	1646	1641	2297
386	20240531	134200	70149566	1647	1649	1649	1647	176
387	20240531	134100	69859555	1650	1650	1650	1650	0
388	20240531	134000	69859555	1650	1650	1650	1650	0
389	20240531	133900	69859555	1650	1650	1650	1650	41
390	20240531	133800	69791905	1651	1652	1652	1651	16
391	20240531	133700	69765477	1653	1653	1653	1653	0
392	20240531	133600	69765477	1653	1653	1653	1653	0
393	20240531	133500	69765477	1653	1653	1653	1653	0
394	20240531	133400	69765477	1653	1653	1653	1653	0
395	20240531	133300	69765477	1653	1654	1654	1653	162
396	20240531	133200	69497682	1654	1654	1654	1654	1
397	20240531	133100	69496028	1656	1656	1656	1656	0
398	20240531	133000	69496028	1656	1656	1656	1656	0
399	20240531	132900	69496028	1656	1656	1656	1656	0
400	20240531	132800	69496028	1656	1656	1656	1656	0
401	20240531	132700	69496028	1656	1656	1656	1656	0
402	20240531	132600	69496028	1656	1656	1656	1656	0
403	20240531	132500	69496028	1656	1656	1656	1656	0
404	20240531	132400	69496028	1656	1656	1656	1656	1
405	20240531	132300	69494372	1655	1655	1655	1655	0
406	20240531	132200	69494372	1655	1655	1655	1655	0
407	20240531	132100	69494372	1655	1655	1655	1655	1000
408	20240531	132000	67839372	1654	1654	1654	1654	0
409	20240531	131900	67839372	1654	1654	1654	1654	6
410	20240531	131800	67829448	1654	1654	1654	1654	0
411	20240531	131700	67829448	1654	1654	1654	1654	0
412	20240531	131600	67829448	1654	1654	1654	1654	0
413	20240531	131500	67829448	1654	1654	1654	1654	0
414	20240531	131400	67829448	1654	1654	1654	1654	0
415	20240531	131300	67829448	1654	1654	1654	1654	0
416	20240531	131200	67829448	1654	1654	1654	1654	0
417	20240531	131100	67829448	1654	1654	1654	1654	0
418	20240531	131000	67829448	1654	1654	1654	1654	0
419	20240531	130900	67829448	1654	1654	1654	1654	0
420	20240531	130800	67829448	1654	1654	1654	1654	0
421	20240531	130700	67829448	1654	1654	1654	1654	0
422	20240531	130600	67829448	1654	1654	1654	1654	0
423	20240531	130500	67829448	1654	1654	1654	1654	0
424	20240531	130400	67829448	1654	1654	1654	1654	0
425	20240531	130300	67829448	1654	1654	1654	1654	0
426	20240531	130200	67829448	1654	1654	1654	1654	0
427	20240531	130100	67829448	1654	1654	1654	1654	250
428	20240531	130000	67415948	1655	1655	1655	1655	0
429	20240531	125900	67415948	1655	1655	1655	1655	0
430	20240531	125800	67415948	1655	1655	1655	1655	0
431	20240531	125700	67415948	1655	1655	1655	1655	0
432	20240531	125600	67415948	1655	1655	1655	1655	0
433	20240531	125500	67415948	1655	1655	1655	1655	0
434	20240531	125400	67415948	1655	1655	1655	1655	0
435	20240531	125300	67415948	1655	1655	1655	1655	0
436	20240531	125200	67415948	1655	1655	1655	1655	0
437	20240531	125100	67415948	1655	1655	1655	1655	26
438	20240531	125000	67372918	1654	1654	1654	1654	0
439	20240531	124900	67372918	1654	1654	1654	1654	0
440	20240531	124800	67372918	1654	1654	1654	1654	234
441	20240531	124700	66985882	1654	1654	1654	1654	0
442	20240531	124600	66985882	1654	1654	1654	1654	0
443	20240531	124500	66985882	1654	1654	1654	1654	0
444	20240531	124400	66985882	1654	1654	1654	1654	0
445	20240531	124300	66985882	1654	1655	1655	1654	166
446	20240531	124200	66711173	1655	1655	1655	1655	30
447	20240531	124100	66661523	1655	1655	1655	1655	326
448	20240531	124000	66121993	1656	1656	1656	1656	3
449	20240531	123900	66117025	1657	1657	1657	1657	2
450	20240531	123800	66113711	1658	1658	1658	1658	0
451	20240531	123700	66113711	1658	1658	1658	1658	0
452	20240531	123600	66113711	1658	1658	1658	1658	101
453	20240531	123500	65946253	1659	1659	1659	1659	0
454	20240531	123400	65946253	1659	1659	1659	1659	0
455	20240531	123300	65946253	1659	1659	1659	1659	0
456	20240531	123200	65946253	1659	1659	1659	1659	0
457	20240531	123100	65946253	1659	1659	1659	1659	0
458	20240531	123000	65946253	1659	1659	1659	1659	0
459	20240531	122900	65946253	1659	1659	1659	1659	6
460	20240531	122800	65936299	1659	1659	1659	1659	0
461	20240531	122700	65936299	1659	1659	1659	1659	0
462	20240531	122600	65936299	1659	1659	1659	1659	0
463	20240531	122500	65936299	1659	1659	1659	1659	0
464	20240531	122400	65936299	1659	1659	1659	1659	0
465	20240531	122300	65936299	1659	1659	1659	1659	43
466	20240531	122200	65864962	1659	1659	1659	1659	0
467	20240531	122100	65864962	1659	1659	1659	1659	0
468	20240531	122000	65864962	1659	1659	1659	1659	0
469	20240531	121900	65864962	1659	1659	1659	1659	0
470	20240531	121800	65864962	1659	1659	1659	1659	0
471	20240531	121700	65864962	1659	1659	1659	1659	0
472	20240531	121600	65864962	1659	1659	1659	1659	1
473	20240531	121500	65863303	1660	1660	1660	1660	0
474	20240531	121400	65863303	1660	1660	1660	1660	0
475	20240531	121300	65863303	1660	1660	1660	1660	0
476	20240531	121200	65863303	1660	1660	1660	1660	0
477	20240531	121100	65863303	1660	1660	1660	1660	1801
478	20240531	121000	62873643	1664	1664	1664	1664	1
479	20240531	120900	62871979	1660	1661	1661	1660	100
480	20240531	120800	62705968	1662	1662	1662	1662	0
481	20240531	120700	62705968	1662	1662	1662	1662	0
482	20240531	120600	62705968	1662	1662	1662	1662	0
483	20240531	120500	62705968	1662	1662	1662	1662	0
484	20240531	120400	62705968	1662	1662	1662	1662	0
485	20240531	120300	62705968	1662	1662	1662	1662	0
486	20240531	120200	62705968	1662	1662	1662	1662	1
487	20240531	120100	62704306	1662	1662	1662	1662	0
488	20240531	120000	62704306	1662	1662	1662	1662	0
489	20240531	115900	62704306	1662	1662	1662	1662	1
490	20240531	115800	62702644	1674	1662	1674	1662	500
491	20240531	115700	61869545	1662	1662	1662	1662	0
492	20240531	115600	61869545	1662	1662	1662	1662	0
493	20240531	115500	61869545	1662	1662	1662	1662	0
494	20240531	115400	61869545	1662	1662	1662	1662	0
495	20240531	115300	61869545	1662	1662	1662	1662	0
496	20240531	115200	61869545	1662	1662	1662	1662	0
497	20240531	115100	61869545	1662	1662	1662	1662	0
498	20240531	115000	61869545	1662	1662	1662	1662	0
499	20240531	114900	61869545	1662	1662	1662	1662	0
500	20240531	114800	61869545	1662	1662	1662	1662	0
501	20240531	114700	61869545	1662	1662	1662	1662	20
502	20240531	114600	61836305	1662	1662	1662	1662	0
503	20240531	114500	61836305	1662	1662	1662	1662	0
504	20240531	114400	61836305	1662	1662	1662	1662	0
505	20240531	114300	61836305	1662	1662	1662	1662	500
506	20240531	114200	61005305	1663	1663	1663	1663	0
507	20240531	114100	61005305	1663	1663	1663	1663	0
508	20240531	114000	61005305	1663	1663	1663	1663	0
509	20240531	113900	61005305	1663	1663	1663	1663	0
510	20240531	113800	61005305	1663	1663	1663	1663	0
511	20240531	113700	61005305	1663	1663	1663	1663	0
512	20240531	113600	61005305	1663	1663	1663	1663	0
513	20240531	113500	61005305	1663	1663	1663	1663	0
514	20240531	113400	61005305	1663	1663	1663	1663	0
515	20240531	113300	61005305	1663	1663	1663	1663	0
516	20240531	113200	61005305	1663	1663	1663	1663	0
517	20240531	113100	61005305	1663	1663	1663	1663	0
518	20240531	113000	61005305	1663	1663	1663	1663	0
519	20240531	112900	61005305	1663	1663	1663	1663	272
520	20240531	112800	60552969	1666	1666	1666	1666	0
521	20240531	112700	60552969	1666	1666	1666	1666	0
522	20240531	112600	60552969	1666	1666	1666	1666	0
523	20240531	112500	60552969	1666	1666	1666	1666	0
524	20240531	112400	60552969	1666	1666	1666	1666	0
525	20240531	112300	60552969	1666	1666	1666	1666	55
526	20240531	112200	60461339	1665	1665	1665	1665	0
527	20240531	112100	60461339	1665	1665	1665	1665	0
528	20240531	112000	60461339	1665	1665	1665	1665	0
529	20240531	111900	60461339	1665	1665	1665	1665	0
530	20240531	111800	60461339	1665	1665	1665	1665	0
531	20240531	111700	60461339	1665	1665	1665	1665	0
532	20240531	111600	60461339	1665	1665	1665	1665	0
533	20240531	111500	60461339	1665	1665	1665	1665	103
534	20240531	111400	60289844	1666	1666	1666	1666	1
535	20240531	111300	60288178	1667	1667	1667	1667	0
536	20240531	111200	60288178	1667	1667	1667	1667	0
537	20240531	111100	60288178	1667	1667	1667	1667	0
538	20240531	111000	60288178	1667	1668	1668	1667	86
539	20240531	110900	60144783	1667	1667	1667	1667	500
540	20240531	110800	59311283	1670	1670	1670	1670	1
541	20240531	110700	59309613	1679	1679	1679	1679	0
542	20240531	110600	59309613	1679	1679	1679	1679	0
543	20240531	110500	59309613	1679	1679	1679	1679	0
544	20240531	110400	59309613	1679	1679	1679	1679	0
545	20240531	110300	59309613	1679	1679	1679	1679	0
546	20240531	110200	59309613	1679	1679	1679	1679	0
547	20240531	110100	59309613	1679	1679	1679	1679	0
548	20240531	110000	59309613	1679	1679	1679	1679	0
549	20240531	105900	59309613	1679	1679	1679	1679	0
550	20240531	105800	59309613	1679	1679	1679	1679	0
551	20240531	105700	59309613	1679	1679	1679	1679	0
552	20240531	105600	59309613	1679	1679	1679	1679	0
553	20240531	105500	59309613	1679	1679	1679	1679	0
554	20240531	105400	59309613	1679	1679	1679	1679	0
555	20240531	105300	59309613	1679	1679	1679	1679	0
556	20240531	105200	59309613	1679	1679	1679	1679	0
557	20240531	105100	59309613	1679	1679	1679	1679	0
558	20240531	105000	59309613	1679	1679	1679	1679	0
559	20240531	104900	59309613	1679	1677	1679	1677	500
560	20240531	104800	58470395	1679	1679	1679	1679	0
561	20240531	104700	58470395	1679	1679	1679	1679	0
562	20240531	104600	58470395	1679	1679	1679	1679	0
563	20240531	104500	58470395	1679	1675	1679	1675	963
564	20240531	104400	56855659	1675	1675	1675	1675	0
565	20240531	104300	56855659	1675	1666	1675	1666	1132
566	20240531	104200	54967961	1665	1662	1665	1662	623
567	20240531	104100	53931104	1660	1653	1662	1653	4863
568	20240531	104000	45874721	1653	1653	1653	1653	0
569	20240531	103900	45874721	1653	1653	1653	1653	0
570	20240531	103800	45874721	1653	1647	1653	1647	440
571	20240531	103700	45148989	1646	1646	1646	1646	500
572	20240531	103600	44325989	1646	1646	1646	1646	0
573	20240531	103500	44325989	1646	1648	1648	1646	174
574	20240531	103400	44039517	1648	1648	1648	1648	0
575	20240531	103300	44039517	1648	1648	1648	1648	0
576	20240531	103200	44039517	1648	1648	1648	1648	0
577	20240531	103100	44039517	1648	1648	1648	1648	0
578	20240531	103000	44039517	1648	1648	1648	1648	0
579	20240531	102900	44039517	1648	1648	1648	1648	0
580	20240531	102800	44039517	1648	1648	1648	1648	0
581	20240531	102700	44039517	1648	1648	1648	1648	0
582	20240531	102600	44039517	1648	1648	1648	1648	0
583	20240531	102500	44039517	1648	1648	1648	1648	0
584	20240531	102400	44039517	1648	1648	1648	1648	0
585	20240531	102300	44039517	1648	1648	1648	1648	0
586	20240531	102200	44039517	1648	1648	1648	1648	1
587	20240531	102100	44037869	1650	1650	1650	1650	12
588	20240531	102000	44018069	1653	1653	1653	1653	0
589	20240531	101900	44018069	1653	1653	1653	1653	0
590	20240531	101800	44018069	1653	1653	1653	1653	0
591	20240531	101700	44018069	1653	1653	1653	1653	0
592	20240531	101600	44018069	1653	1653	1653	1653	0
593	20240531	101500	44018069	1653	1653	1653	1653	0
594	20240531	101400	44018069	1653	1653	1653	1653	0
595	20240531	101300	44018069	1653	1652	1654	1652	1113
596	20240531	101200	42178812	1653	1653	1653	1651	1002
597	20240531	101100	40523849	1654	1654	1654	1654	0
598	20240531	101000	40523849	1654	1654	1654	1654	97
599	20240531	100900	40363411	1654	1654	1654	1654	8
600	20240531	100800	40350179	1655	1655	1655	1655	36
601	20240531	100700	40290599	1655	1656	1656	1655	2680
602	20240531	100600	35853600	1658	1658	1658	1658	0
603	20240531	100500	35853600	1658	1658	1658	1657	3474
604	20240531	100400	30096419	1658	1659	1659	1658	140
605	20240531	100300	29864272	1660	1660	1660	1660	0
606	20240531	100200	29864272	1660	1660	1660	1660	1
607	20240531	100100	29862612	1660	1660	1660	1660	1
608	20240531	100000	29860952	1660	1660	1660	1660	0
609	20240531	095900	29860952	1660	1660	1660	1660	0
610	20240531	095800	29860952	1660	1660	1660	1660	0
611	20240531	095700	29860952	1660	1660	1660	1660	1
612	20240531	095600	29859292	1660	1660	1660	1660	112
613	20240531	095500	29673372	1660	1660	1660	1660	0
614	20240531	095400	29673372	1660	1660	1660	1660	0
615	20240531	095300	29673372	1660	1660	1660	1660	0
616	20240531	095200	29673372	1660	1660	1660	1660	0
617	20240531	095100	29673372	1660	1660	1660	1660	0
618	20240531	095000	29673372	1660	1660	1660	1660	0
619	20240531	094900	29673372	1660	1660	1660	1660	0
620	20240531	094800	29673372	1660	1660	1660	1660	0
621	20240531	094700	29673372	1660	1660	1660	1660	0
622	20240531	094600	29673372	1660	1660	1660	1660	2
623	20240531	094500	29670052	1660	1660	1660	1660	0
624	20240531	094400	29670052	1660	1660	1660	1660	1
625	20240531	094300	29668392	1660	1660	1660	1660	0
626	20240531	094200	29668392	1660	1660	1660	1660	0
627	20240531	094100	29668392	1660	1660	1660	1660	50
628	20240531	094000	29585392	1660	1660	1660	1660	1
629	20240531	093900	29583732	1660	1660	1660	1660	0
630	20240531	093800	29583732	1660	1660	1660	1660	5
631	20240531	093700	29575432	1659	1659	1659	1659	0
632	20240531	093600	29575432	1659	1659	1659	1659	2
633	20240531	093500	29572114	1659	1659	1659	1659	0
634	20240531	093400	29572114	1659	1659	1659	1659	9
635	20240531	093300	29557183	1659	1659	1659	1659	0
636	20240531	093200	29557183	1659	1659	1659	1659	8
637	20240531	093100	29543911	1658	1658	1658	1658	0
638	20240531	093000	29543911	1658	1658	1658	1658	0
639	20240531	092900	29543911	1658	1658	1658	1658	0
640	20240531	092800	29543911	1658	1658	1658	1658	0
641	20240531	092700	29543911	1658	1658	1658	1658	0
642	20240531	092600	29543911	1658	1658	1658	1658	343
643	20240531	092500	28975217	1658	1658	1658	1658	635
644	20240531	092400	27922387	1658	1658	1658	1658	2
645	20240531	092300	27919071	1658	1657	1658	1657	162
646	20240531	092200	27650553	1656	1659	1659	1656	305
647	20240531	092100	27144759	1662	1666	1666	1662	2152
648	20240531	092000	23566767	1666	1666	1666	1666	10
649	20240531	091900	23550107	1678	1678	1678	1678	127
650	20240531	091800	23337001	1678	1674	1678	1674	293
651	20240531	091700	22845693	1659	1677	1680	1659	364
652	20240531	091600	22236820	1678	1665	1678	1665	900
653	20240531	091500	20735842	1665	1680	1680	1665	500
654	20240531	091400	19900760	1676	1684	1684	1676	1280
655	20240531	091300	17752035	1684	1690	1690	1684	108
656	20240531	091200	17569959	1692	1692	1692	1692	104
657	20240531	091100	17393991	1692	1694	1694	1692	512
658	20240531	091000	16527681	1693	1693	1693	1693	22
659	20240531	090900	16490435	1694	1694	1694	1694	0
660	20240531	090800	16490435	1694	1692	1694	1692	97
661	20240531	090700	16326285	1684	1694	1694	1684	213
662	20240531	090600	15965731	1694	1694	1695	1694	134
663	20240531	090500	15738680	1694	1696	1696	1694	121
664	20240531	090400	15533662	1697	1695	1697	1693	854
665	20240531	090300	14086552	1695	1696	1696	1683	3208
666	20240531	090200	8682752	1696	1697	1697	1683	327
667	20240531	090100	8128960	1697	1689	1697	1689	573
668	20240531	090000	7158228	1689	1704	1704	1689	4204