KissMeData/307750/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	211100	580578510	5470	5470	5470	5470	1468
3	20240531	211000	580578510	5470	5470	5470	5470	0
4	20240531	210900	580578510	5470	5470	5470	5470	0
5	20240531	210800	580578510	5470	5470	5470	5470	0
6	20240531	210700	580578510	5470	5470	5470	5470	0
7	20240531	210600	580578510	5470	5470	5470	5470	0
8	20240531	210500	580578510	5470	5470	5470	5470	0
9	20240531	210400	580578510	5470	5470	5470	5470	0
10	20240531	210300	580578510	5470	5470	5470	5470	0
11	20240531	210200	580578510	5470	5470	5470	5470	0
12	20240531	210100	580578510	5470	5470	5470	5470	0
13	20240531	210000	580578510	5470	5470	5470	5470	0
14	20240531	205900	580578510	5470	5470	5470	5470	0
15	20240531	205800	580578510	5470	5470	5470	5470	0
16	20240531	205700	580578510	5470	5470	5470	5470	0
17	20240531	205600	580578510	5470	5470	5470	5470	0
18	20240531	205500	580578510	5470	5470	5470	5470	0
19	20240531	205400	580578510	5470	5470	5470	5470	0
20	20240531	205300	580578510	5470	5470	5470	5470	0
21	20240531	205200	580578510	5470	5470	5470	5470	0
22	20240531	205100	580578510	5470	5470	5470	5470	0
23	20240531	205000	580578510	5470	5470	5470	5470	0
24	20240531	204900	580578510	5470	5470	5470	5470	0
25	20240531	204800	580578510	5470	5470	5470	5470	0
26	20240531	204700	580578510	5470	5470	5470	5470	0
27	20240531	204600	580578510	5470	5470	5470	5470	0
28	20240531	204500	580578510	5470	5470	5470	5470	0
29	20240531	204400	580578510	5470	5470	5470	5470	0
30	20240531	204300	580578510	5470	5470	5470	5470	0
31	20240531	204200	580578510	5470	5470	5470	5470	0
32	20240531	204100	580578510	5470	5470	5470	5470	1468
33	20240531	204000	580578510	5470	5470	5470	5470	0
34	20240531	203900	580578510	5470	5470	5470	5470	0
35	20240531	203800	580578510	5470	5470	5470	5470	0
36	20240531	203700	580578510	5470	5470	5470	5470	0
37	20240531	203600	580578510	5470	5470	5470	5470	0
38	20240531	203500	580578510	5470	5470	5470	5470	0
39	20240531	203400	580578510	5470	5470	5470	5470	0
40	20240531	203300	580578510	5470	5470	5470	5470	0
41	20240531	203200	580578510	5470	5470	5470	5470	0
42	20240531	203100	580578510	5470	5470	5470	5470	0
43	20240531	203000	580578510	5470	5470	5470	5470	0
44	20240531	202900	580578510	5470	5470	5470	5470	0
45	20240531	202800	580578510	5470	5470	5470	5470	0
46	20240531	202700	580578510	5470	5470	5470	5470	0
47	20240531	202600	580578510	5470	5470	5470	5470	0
48	20240531	202500	580578510	5470	5470	5470	5470	0
49	20240531	202400	580578510	5470	5470	5470	5470	0
50	20240531	202300	580578510	5470	5470	5470	5470	0
51	20240531	202200	580578510	5470	5470	5470	5470	0
52	20240531	202100	580578510	5470	5470	5470	5470	0
53	20240531	202000	580578510	5470	5470	5470	5470	0
54	20240531	201900	580578510	5470	5470	5470	5470	0
55	20240531	201800	580578510	5470	5470	5470	5470	0
56	20240531	201700	580578510	5470	5470	5470	5470	0
57	20240531	201600	580578510	5470	5470	5470	5470	0
58	20240531	201500	580578510	5470	5470	5470	5470	0
59	20240531	201400	580578510	5470	5470	5470	5470	0
60	20240531	201300	580578510	5470	5470	5470	5470	0
61	20240531	201200	580578510	5470	5470	5470	5470	0
62	20240531	201100	580578510	5470	5470	5470	5470	1468
63	20240531	201000	580578510	5470	5470	5470	5470	0
64	20240531	200900	580578510	5470	5470	5470	5470	0
65	20240531	200800	580578510	5470	5470	5470	5470	0
66	20240531	200700	580578510	5470	5470	5470	5470	0
67	20240531	200600	580578510	5470	5470	5470	5470	0
68	20240531	200500	580578510	5470	5470	5470	5470	0
69	20240531	200400	580578510	5470	5470	5470	5470	0
70	20240531	200300	580578510	5470	5470	5470	5470	0
71	20240531	200200	580578510	5470	5470	5470	5470	0
72	20240531	200100	580578510	5470	5470	5470	5470	0
73	20240531	200000	580578510	5470	5470	5470	5470	0
74	20240531	195900	580578510	5470	5470	5470	5470	0
75	20240531	195800	580578510	5470	5470	5470	5470	0
76	20240531	195700	580578510	5470	5470	5470	5470	0
77	20240531	195600	580578510	5470	5470	5470	5470	0
78	20240531	195500	580578510	5470	5470	5470	5470	0
79	20240531	195400	580578510	5470	5470	5470	5470	0
80	20240531	195300	580578510	5470	5470	5470	5470	0
81	20240531	195200	580578510	5470	5470	5470	5470	0
82	20240531	195100	580578510	5470	5470	5470	5470	0
83	20240531	195000	580578510	5470	5470	5470	5470	0
84	20240531	194900	580578510	5470	5470	5470	5470	0
85	20240531	194800	580578510	5470	5470	5470	5470	0
86	20240531	194700	580578510	5470	5470	5470	5470	0
87	20240531	194600	580578510	5470	5470	5470	5470	0
88	20240531	194500	580578510	5470	5470	5470	5470	0
89	20240531	194400	580578510	5470	5470	5470	5470	0
90	20240531	194300	580578510	5470	5470	5470	5470	0
91	20240531	194200	580578510	5470	5470	5470	5470	0
92	20240531	194100	580578510	5470	5470	5470	5470	1468
93	20240531	194000	580578510	5470	5470	5470	5470	0
94	20240531	193900	580578510	5470	5470	5470	5470	0
95	20240531	193800	580578510	5470	5470	5470	5470	0
96	20240531	193700	580578510	5470	5470	5470	5470	0
97	20240531	193600	580578510	5470	5470	5470	5470	0
98	20240531	193500	580578510	5470	5470	5470	5470	0
99	20240531	193400	580578510	5470	5470	5470	5470	0
100	20240531	193300	580578510	5470	5470	5470	5470	0
101	20240531	193200	580578510	5470	5470	5470	5470	0
102	20240531	193100	580578510	5470	5470	5470	5470	0
103	20240531	193000	580578510	5470	5470	5470	5470	0
104	20240531	192900	580578510	5470	5470	5470	5470	0
105	20240531	192800	580578510	5470	5470	5470	5470	0
106	20240531	192700	580578510	5470	5470	5470	5470	0
107	20240531	192600	580578510	5470	5470	5470	5470	0
108	20240531	192500	580578510	5470	5470	5470	5470	0
109	20240531	192400	580578510	5470	5470	5470	5470	0
110	20240531	192300	580578510	5470	5470	5470	5470	0
111	20240531	192200	580578510	5470	5470	5470	5470	0
112	20240531	192100	580578510	5470	5470	5470	5470	0
113	20240531	192000	580578510	5470	5470	5470	5470	0
114	20240531	191900	580578510	5470	5470	5470	5470	0
115	20240531	191800	580578510	5470	5470	5470	5470	0
116	20240531	191700	580578510	5470	5470	5470	5470	0
117	20240531	191600	580578510	5470	5470	5470	5470	0
118	20240531	191500	580578510	5470	5470	5470	5470	0
119	20240531	191400	580578510	5470	5470	5470	5470	0
120	20240531	191300	580578510	5470	5470	5470	5470	0
121	20240531	191200	580578510	5470	5470	5470	5470	0
122	20240531	191100	580578510	5470	5470	5470	5470	1468
123	20240531	191000	580578510	5470	5470	5470	5470	0
124	20240531	190900	580578510	5470	5470	5470	5470	0
125	20240531	190800	580578510	5470	5470	5470	5470	0
126	20240531	190700	580578510	5470	5470	5470	5470	0
127	20240531	190600	580578510	5470	5470	5470	5470	0
128	20240531	190500	580578510	5470	5470	5470	5470	0
129	20240531	190400	580578510	5470	5470	5470	5470	0
130	20240531	190300	580578510	5470	5470	5470	5470	0
131	20240531	190200	580578510	5470	5470	5470	5470	0
132	20240531	190100	580578510	5470	5470	5470	5470	0
133	20240531	190000	580578510	5470	5470	5470	5470	0
134	20240531	185900	580578510	5470	5470	5470	5470	0
135	20240531	185800	580578510	5470	5470	5470	5470	0
136	20240531	185700	580578510	5470	5470	5470	5470	0
137	20240531	185600	580578510	5470	5470	5470	5470	0
138	20240531	185500	580578510	5470	5470	5470	5470	0
139	20240531	185400	580578510	5470	5470	5470	5470	0
140	20240531	185300	580578510	5470	5470	5470	5470	0
141	20240531	185200	580578510	5470	5470	5470	5470	0
142	20240531	185100	580578510	5470	5470	5470	5470	0
143	20240531	185000	580578510	5470	5470	5470	5470	0
144	20240531	184900	580578510	5470	5470	5470	5470	0
145	20240531	184800	580578510	5470	5470	5470	5470	0
146	20240531	184700	580578510	5470	5470	5470	5470	0
147	20240531	184600	580578510	5470	5470	5470	5470	0
148	20240531	184500	580578510	5470	5470	5470	5470	0
149	20240531	184400	580578510	5470	5470	5470	5470	0
150	20240531	184300	580578510	5470	5470	5470	5470	0
151	20240531	184200	580578510	5470	5470	5470	5470	0
152	20240531	184100	580578510	5470	5470	5470	5470	1468
153	20240531	184000	580578510	5470	5470	5470	5470	0
154	20240531	183900	580578510	5470	5470	5470	5470	0
155	20240531	183800	580578510	5470	5470	5470	5470	0
156	20240531	183700	580578510	5470	5470	5470	5470	0
157	20240531	183600	580578510	5470	5470	5470	5470	0
158	20240531	183500	580578510	5470	5470	5470	5470	0
159	20240531	183400	580578510	5470	5470	5470	5470	0
160	20240531	183300	580578510	5470	5470	5470	5470	0
161	20240531	183200	580578510	5470	5470	5470	5470	0
162	20240531	183100	580578510	5470	5470	5470	5470	0
163	20240531	183000	580578510	5470	5470	5470	5470	0
164	20240531	182900	580578510	5470	5470	5470	5470	0
165	20240531	182800	580578510	5470	5470	5470	5470	0
166	20240531	182700	580578510	5470	5470	5470	5470	0
167	20240531	182600	580578510	5470	5470	5470	5470	0
168	20240531	182500	580578510	5470	5470	5470	5470	0
169	20240531	182400	580578510	5470	5470	5470	5470	0
170	20240531	182300	580578510	5470	5470	5470	5470	0
171	20240531	182200	580578510	5470	5470	5470	5470	0
172	20240531	182100	580578510	5470	5470	5470	5470	0
173	20240531	182000	580578510	5470	5470	5470	5470	0
174	20240531	181900	580578510	5470	5470	5470	5470	0
175	20240531	181800	580578510	5470	5470	5470	5470	0
176	20240531	181700	580578510	5470	5470	5470	5470	0
177	20240531	181600	580578510	5470	5470	5470	5470	0
178	20240531	181500	580578510	5470	5470	5470	5470	0
179	20240531	181400	580578510	5470	5470	5470	5470	0
180	20240531	181300	580578510	5470	5470	5470	5470	0
181	20240531	181200	580578510	5470	5470	5470	5470	0
182	20240531	181100	580578510	5470	5470	5470	5470	1468
183	20240531	181000	580578510	5470	5470	5470	5470	0
184	20240531	180900	580578510	5470	5470	5470	5470	0
185	20240531	180800	580578510	5470	5470	5470	5470	0
186	20240531	180700	580578510	5470	5470	5470	5470	0
187	20240531	180600	580578510	5470	5470	5470	5470	0
188	20240531	180500	580578510	5470	5470	5470	5470	0
189	20240531	180400	580578510	5470	5470	5470	5470	0
190	20240531	180300	580578510	5470	5470	5470	5470	0
191	20240531	180200	580578510	5470	5470	5470	5470	0
192	20240531	180100	580578510	5470	5470	5470	5470	0
193	20240531	180000	580578510	5470	5470	5470	5470	0
194	20240531	175900	580578510	5470	5470	5470	5470	0
195	20240531	175800	580578510	5470	5470	5470	5470	0
196	20240531	175700	580578510	5470	5470	5470	5470	0
197	20240531	175600	580578510	5470	5470	5470	5470	0
198	20240531	175500	580578510	5470	5470	5470	5470	0
199	20240531	175400	580578510	5470	5470	5470	5470	0
200	20240531	175300	580578510	5470	5470	5470	5470	0
201	20240531	175200	580578510	5470	5470	5470	5470	0
202	20240531	175100	580578510	5470	5470	5470	5470	0
203	20240531	175000	580578510	5470	5470	5470	5470	0
204	20240531	174900	580578510	5470	5470	5470	5470	0
205	20240531	174800	580578510	5470	5470	5470	5470	0
206	20240531	174700	580578510	5470	5470	5470	5470	0
207	20240531	174600	580578510	5470	5470	5470	5470	0
208	20240531	174500	580578510	5470	5470	5470	5470	0
209	20240531	174400	580578510	5470	5470	5470	5470	0
210	20240531	174300	580578510	5470	5470	5470	5470	0
211	20240531	174200	580578510	5470	5470	5470	5470	0
212	20240531	174100	580578510	5470	5470	5470	5470	1468
213	20240531	174000	580578510	5470	5470	5470	5470	0
214	20240531	173900	580578510	5470	5470	5470	5470	0
215	20240531	173800	580578510	5470	5470	5470	5470	0
216	20240531	173700	580578510	5470	5470	5470	5470	0
217	20240531	173600	580578510	5470	5470	5470	5470	0
218	20240531	173500	580578510	5470	5470	5470	5470	0
219	20240531	173400	580578510	5470	5470	5470	5470	0
220	20240531	173300	580578510	5470	5470	5470	5470	0
221	20240531	173200	580578510	5470	5470	5470	5470	0
222	20240531	173100	580578510	5470	5470	5470	5470	0
223	20240531	173000	580578510	5470	5470	5470	5470	0
224	20240531	172900	580578510	5470	5470	5470	5470	0
225	20240531	172800	580578510	5470	5470	5470	5470	0
226	20240531	172700	580578510	5470	5470	5470	5470	0
227	20240531	172600	580578510	5470	5470	5470	5470	0
228	20240531	172500	580578510	5470	5470	5470	5470	0
229	20240531	172400	580578510	5470	5470	5470	5470	0
230	20240531	172300	580578510	5470	5470	5470	5470	0
231	20240531	172200	580578510	5470	5470	5470	5470	0
232	20240531	172100	580578510	5470	5470	5470	5470	0
233	20240531	172000	580578510	5470	5470	5470	5470	0
234	20240531	171900	580578510	5470	5470	5470	5470	0
235	20240531	171800	580578510	5470	5470	5470	5470	0
236	20240531	171700	580578510	5470	5470	5470	5470	0
237	20240531	171600	580578510	5470	5470	5470	5470	0
238	20240531	171500	580578510	5470	5470	5470	5470	0
239	20240531	171400	580578510	5470	5470	5470	5470	0
240	20240531	171300	580578510	5470	5470	5470	5470	0
241	20240531	171200	580578510	5470	5470	5470	5470	0
242	20240531	171100	580578510	5470	5470	5470	5470	1468
243	20240531	171000	580578510	5470	5470	5470	5470	0
244	20240531	170900	580578510	5470	5470	5470	5470	0
245	20240531	170800	580578510	5470	5470	5470	5470	0
246	20240531	170700	580578510	5470	5470	5470	5470	0
247	20240531	170600	580578510	5470	5470	5470	5470	0
248	20240531	170500	580578510	5470	5470	5470	5470	0
249	20240531	170400	580578510	5470	5470	5470	5470	0
250	20240531	170300	580578510	5470	5470	5470	5470	0
251	20240531	170200	580578510	5470	5470	5470	5470	0
252	20240531	170100	580578510	5470	5470	5470	5470	0
253	20240531	170000	580578510	5470	5470	5470	5470	0
254	20240531	165900	580578510	5470	5470	5470	5470	0
255	20240531	165800	580578510	5470	5470	5470	5470	0
256	20240531	165700	580578510	5470	5470	5470	5470	0
257	20240531	165600	580578510	5470	5470	5470	5470	0
258	20240531	165500	580578510	5470	5470	5470	5470	0
259	20240531	165400	580578510	5470	5470	5470	5470	0
260	20240531	165300	580578510	5470	5470	5470	5470	0
261	20240531	165200	580578510	5470	5470	5470	5470	0
262	20240531	165100	580578510	5470	5470	5470	5470	0
263	20240531	165000	580578510	5470	5470	5470	5470	0
264	20240531	164900	580578510	5470	5470	5470	5470	0
265	20240531	164800	580578510	5470	5470	5470	5470	0
266	20240531	164700	580578510	5470	5470	5470	5470	0
267	20240531	164600	580578510	5470	5470	5470	5470	0
268	20240531	164500	580578510	5470	5470	5470	5470	0
269	20240531	164400	580578510	5470	5470	5470	5470	0
270	20240531	164300	580578510	5470	5470	5470	5470	0
271	20240531	164200	580578510	5470	5470	5470	5470	0
272	20240531	164100	580578510	5470	5470	5470	5470	1468
273	20240531	164000	580578510	5470	5470	5470	5470	0
274	20240531	163900	580578510	5470	5470	5470	5470	0
275	20240531	163800	580578510	5470	5470	5470	5470	0
276	20240531	163700	580578510	5470	5470	5470	5470	0
277	20240531	163600	580578510	5470	5470	5470	5470	0
278	20240531	163500	580578510	5470	5470	5470	5470	0
279	20240531	163400	580578510	5470	5470	5470	5470	0
280	20240531	163300	580578510	5470	5470	5470	5470	0
281	20240531	163200	580578510	5470	5470	5470	5470	0
282	20240531	163100	580578510	5470	5470	5470	5470	0
283	20240531	163000	580578510	5470	5470	5470	5470	0
284	20240531	162900	580578510	5470	5470	5470	5470	0
285	20240531	162800	580578510	5470	5470	5470	5470	0
286	20240531	162700	580578510	5470	5470	5470	5470	0
287	20240531	162600	580578510	5470	5470	5470	5470	0
288	20240531	162500	580578510	5470	5470	5470	5470	0
289	20240531	162400	580578510	5470	5470	5470	5470	0
290	20240531	162300	580578510	5470	5470	5470	5470	0
291	20240531	162200	580578510	5470	5470	5470	5470	0
292	20240531	162100	580578510	5470	5470	5470	5470	0
293	20240531	162000	580578510	5470	5470	5470	5470	0
294	20240531	161900	580578510	5470	5470	5470	5470	0
295	20240531	161800	580578510	5470	5470	5470	5470	0
296	20240531	161700	580578510	5470	5470	5470	5470	0
297	20240531	161600	580578510	5470	5470	5470	5470	0
298	20240531	161500	580578510	5470	5470	5470	5470	0
299	20240531	161400	580578510	5470	5470	5470	5470	0
300	20240531	161300	580578510	5470	5470	5470	5470	0
301	20240531	161200	580578510	5470	5470	5470	5470	0
302	20240531	161100	580578510	5470	5470	5470	5470	1468
303	20240531	161000	580578510	5470	5470	5470	5470	0
304	20240531	160900	580578510	5470	5470	5470	5470	0
305	20240531	160800	580578510	5470	5470	5470	5470	0
306	20240531	160700	580578510	5470	5470	5470	5470	0
307	20240531	160600	580578510	5470	5470	5470	5470	0
308	20240531	160500	580578510	5470	5470	5470	5470	0
309	20240531	160400	580578510	5470	5470	5470	5470	0
310	20240531	160300	580578510	5470	5470	5470	5470	0
311	20240531	160200	580578510	5470	5470	5470	5470	0
312	20240531	160100	580578510	5470	5470	5470	5470	0
313	20240531	160000	580578510	5470	5470	5470	5470	0
314	20240531	155900	580578510	5470	5470	5470	5470	0
315	20240531	155800	580578510	5470	5470	5470	5470	0
316	20240531	155700	580578510	5470	5470	5470	5470	0
317	20240531	155600	580578510	5470	5470	5470	5470	0
318	20240531	155500	580578510	5470	5470	5470	5470	0
319	20240531	155400	580578510	5470	5470	5470	5470	0
320	20240531	155300	580578510	5470	5470	5470	5470	0
321	20240531	155200	580578510	5470	5470	5470	5470	0
322	20240531	155100	580578510	5470	5470	5470	5470	0
323	20240531	155000	580578510	5470	5470	5470	5470	0
324	20240531	154900	580578510	5470	5470	5470	5470	0
325	20240531	154800	580578510	5470	5470	5470	5470	0
326	20240531	154700	580578510	5470	5470	5470	5470	0
327	20240531	154600	580578510	5470	5470	5470	5470	0
328	20240531	154500	580578510	5470	5470	5470	5470	0
329	20240531	154400	580578510	5470	5470	5470	5470	0
330	20240531	154300	580578510	5470	5470	5470	5470	0
331	20240531	154200	580578510	5470	5470	5470	5470	0
332	20240531	154100	580578510	5470	5470	5470	5470	1468
333	20240531	154000	580578510	5470	5470	5470	5470	0
334	20240531	153900	580578510	5470	5470	5470	5470	0
335	20240531	153800	580578510	5470	5470	5470	5470	0
336	20240531	153700	580578510	5470	5470	5470	5470	0
337	20240531	153600	580578510	5470	5470	5470	5470	0
338	20240531	153500	580578510	5470	5470	5470	5470	0
339	20240531	153400	580578510	5470	5470	5470	5470	0
340	20240531	153300	580578510	5470	5470	5470	5470	0
341	20240531	153200	580578510	5470	5470	5470	5470	0
342	20240531	153100	580578510	5470	5470	5470	5470	0
343	20240531	153000	580578510	5470	5470	5470	5470	1468
344	20240531	152900	572548550	5470	5470	5470	5470	0
345	20240531	152800	572548550	5470	5470	5470	5470	0
346	20240531	152700	572548550	5470	5470	5470	5470	0
347	20240531	152600	572548550	5470	5470	5470	5470	0
348	20240531	152500	572548550	5470	5470	5470	5470	0
349	20240531	152400	572548550	5470	5470	5470	5470	0
350	20240531	152300	572548550	5470	5470	5470	5470	0
351	20240531	152200	572548550	5470	5470	5470	5470	0
352	20240531	152100	572548550	5470	5470	5470	5470	0
353	20240531	152000	572548550	5470	5470	5470	5470	0
354	20240531	151900	572548550	5470	5460	5480	5450	865
355	20240531	151800	567830940	5480	5460	5480	5450	4036
356	20240531	151700	545820540	5460	5480	5480	5460	7000
357	20240531	151600	507558360	5490	5490	5490	5490	9
358	20240531	151500	507508950	5490	5490	5490	5490	302
359	20240531	151400	505850970	5480	5480	5480	5480	91
360	20240531	151300	505352290	5480	5480	5480	5480	0
361	20240531	151200	505352290	5480	5480	5480	5480	9
362	20240531	151100	505302970	5480	5480	5480	5480	311
363	20240531	151000	503598690	5490	5480	5490	5480	226
364	20240531	150900	502360200	5480	5480	5480	5480	306
365	20240531	150800	500683320	5480	5480	5480	5470	621
366	20240531	150700	497283870	5480	5480	5480	5480	0
367	20240531	150600	497283870	5480	5480	5480	5480	0
368	20240531	150500	497283870	5480	5480	5480	5480	93
369	20240531	150400	496774230	5480	5480	5480	5480	89
370	20240531	150300	496286510	5480	5480	5480	5480	32
371	20240531	150200	496111150	5480	5480	5480	5480	510
372	20240531	150100	493316350	5480	5480	5480	5480	410
373	20240531	150000	491069550	5480	5480	5480	5480	591
374	20240531	145900	487830870	5480	5490	5490	5480	1507
375	20240531	145800	479557450	5490	5490	5490	5490	318
376	20240531	145700	477811630	5490	5490	5490	5490	0
377	20240531	145600	477811630	5490	5480	5490	5480	67
378	20240531	145500	477444050	5480	5480	5480	5480	1000
379	20240531	145400	471964050	5480	5490	5490	5480	87
380	20240531	145300	471487210	5500	5500	5500	5500	19
381	20240531	145200	471382710	5490	5500	5500	5490	444
382	20240531	145100	468944150	5500	5500	5500	5500	0
383	20240531	145000	468944150	5500	5490	5500	5490	112
384	20240531	144900	468329260	5490	5490	5490	5490	1
385	20240531	144800	468323770	5490	5490	5490	5490	400
386	20240531	144700	466127770	5500	5500	5500	5500	216
387	20240531	144600	464939770	5490	5490	5490	5490	0
388	20240531	144500	464939770	5490	5490	5490	5490	30
389	20240531	144400	464775070	5490	5490	5490	5490	1
390	20240531	144300	464769580	5490	5490	5490	5490	22
391	20240531	144200	464648800	5480	5480	5480	5480	0
392	20240531	144100	464648800	5480	5480	5480	5480	0
393	20240531	144000	464648800	5480	5490	5490	5480	50
394	20240531	143900	464374600	5500	5500	5500	5500	0
395	20240531	143800	464374600	5500	5500	5500	5500	200
396	20240531	143700	463274600	5500	5500	5500	5500	2
397	20240531	143600	463263600	5480	5480	5480	5480	0
398	20240531	143500	463263600	5480	5480	5480	5480	0
399	20240531	143400	463263600	5480	5480	5480	5480	0
400	20240531	143300	463263600	5480	5480	5480	5480	169
401	20240531	143200	462337480	5470	5470	5470	5470	212
402	20240531	143100	461177840	5470	5470	5470	5470	0
403	20240531	143000	461177840	5470	5480	5480	5470	365
404	20240531	142900	459180590	5500	5500	5500	5500	0
405	20240531	142800	459180590	5500	5510	5510	5500	236
406	20240531	142700	457880780	5470	5470	5470	5470	0
407	20240531	142600	457880780	5470	5490	5490	5470	15379
408	20240531	142500	373736170	5490	5490	5490	5490	0
409	20240531	142400	373736170	5490	5500	5500	5490	2332
410	20240531	142300	360933480	5500	5500	5500	5500	0
411	20240531	142200	360933480	5500	5500	5500	5500	464
412	20240531	142100	358381480	5500	5500	5500	5500	1688
413	20240531	142000	349097480	5500	5500	5500	5500	100
414	20240531	141900	348547480	5510	5510	5510	5510	0
415	20240531	141800	348547480	5510	5510	5510	5510	1
416	20240531	141700	348541970	5500	5500	5500	5500	0
417	20240531	141600	348541970	5500	5490	5500	5490	120
418	20240531	141500	347882060	5490	5490	5490	5490	0
419	20240531	141400	347882060	5490	5490	5490	5490	1000
420	20240531	141300	342392060	5490	5490	5490	5490	0
421	20240531	141200	342392060	5490	5490	5490	5490	1
422	20240531	141100	342386570	5500	5500	5500	5500	0
423	20240531	141000	342386570	5500	5500	5500	5500	0
424	20240531	140900	342386570	5500	5500	5500	5500	0
425	20240531	140800	342386570	5500	5500	5500	5500	37
426	20240531	140700	342183070	5510	5510	5510	5510	0
427	20240531	140600	342183070	5510	5510	5510	5510	0
428	20240531	140500	342183070	5510	5510	5510	5510	1
429	20240531	140400	342177560	5490	5490	5490	5490	0
430	20240531	140300	342177560	5490	5500	5500	5490	50
431	20240531	140200	341903040	5490	5490	5490	5490	1569
432	20240531	140100	333289230	5500	5500	5500	5500	0
433	20240531	140000	333289230	5500	5500	5500	5500	74
434	20240531	135900	332882230	5500	5500	5500	5500	1979
435	20240531	135800	321997730	5510	5500	5510	5500	2
436	20240531	135700	321986720	5500	5500	5500	5500	8
437	20240531	135600	321942720	5510	5510	5510	5510	0
438	20240531	135500	321942720	5510	5510	5510	5510	47
439	20240531	135400	321683750	5500	5500	5500	5500	1700
440	20240531	135300	312333750	5510	5510	5510	5510	0
441	20240531	135200	312333750	5510	5510	5510	5510	11
442	20240531	135100	312273140	5500	5500	5500	5500	0
443	20240531	135000	312273140	5500	5510	5510	5500	374
444	20240531	134900	310212430	5510	5510	5510	5510	0
445	20240531	134800	310212430	5510	5500	5510	5500	100
446	20240531	134700	309662420	5510	5510	5510	5510	26
447	20240531	134600	309519160	5500	5500	5500	5500	0
448	20240531	134500	309519160	5500	5500	5500	5500	0
449	20240531	134400	309519160	5500	5500	5500	5500	150
450	20240531	134300	308694160	5510	5510	5510	5510	0
451	20240531	134200	308694160	5510	5510	5510	5510	0
452	20240531	134100	308694160	5510	5510	5510	5510	0
453	20240531	134000	308694160	5510	5510	5510	5510	0
454	20240531	133900	308694160	5510	5510	5510	5510	0
455	20240531	133800	308694160	5510	5510	5510	5510	3
456	20240531	133700	308677630	5510	5510	5510	5510	1
457	20240531	133600	308672120	5500	5500	5500	5500	0
458	20240531	133500	308672120	5500	5500	5500	5500	0
459	20240531	133400	308672120	5500	5500	5500	5500	0
460	20240531	133300	308672120	5500	5500	5500	5500	0
461	20240531	133200	308672120	5500	5500	5500	5500	9
462	20240531	133100	308622620	5500	5500	5500	5500	500
463	20240531	133000	305872620	5500	5500	5500	5500	0
464	20240531	132900	305872620	5500	5500	5500	5500	14
465	20240531	132800	305795620	5500	5500	5500	5500	2
466	20240531	132700	305784620	5500	5500	5500	5500	3
467	20240531	132600	305768120	5500	5500	5500	5500	9
468	20240531	132500	305718620	5500	5500	5500	5500	4
469	20240531	132400	305696620	5500	5500	5500	5500	309
470	20240531	132300	303997120	5500	5500	5500	5500	1
471	20240531	132200	303991620	5500	5500	5500	5500	0
472	20240531	132100	303991620	5500	5500	5500	5500	200
473	20240531	132000	302891620	5500	5500	5500	5500	0
474	20240531	131900	302891620	5500	5500	5500	5500	53
475	20240531	131800	302600120	5500	5500	5500	5500	129
476	20240531	131700	301890620	5510	5510	5510	5510	185
477	20240531	131600	300871270	5500	5500	5500	5500	303
478	20240531	131500	299204770	5510	5510	5510	5510	64
479	20240531	131400	298852130	5510	5510	5510	5510	1
480	20240531	131300	298846620	5500	5500	5500	5500	0
481	20240531	131200	298846620	5500	5500	5500	5500	0
482	20240531	131100	298846620	5500	5500	5500	5500	0
483	20240531	131000	298846620	5500	5500	5500	5500	905
484	20240531	130900	293869120	5510	5510	5510	5510	0
485	20240531	130800	293869120	5510	5510	5510	5510	1209
486	20240531	130700	287207530	5510	5510	5510	5510	1
487	20240531	130600	287202020	5510	5510	5510	5510	65
488	20240531	130500	286843870	5510	5510	5510	5510	0
489	20240531	130400	286843870	5510	5510	5510	5510	282
490	20240531	130300	285290050	5520	5520	5520	5520	0
491	20240531	130200	285290050	5520	5520	5520	5520	0
492	20240531	130100	285290050	5520	5520	5520	5520	4
493	20240531	130000	285267970	5520	5520	5520	5520	1
494	20240531	125900	285262450	5520	5520	5520	5520	0
495	20240531	125800	285262450	5520	5520	5520	5520	30
496	20240531	125700	285096850	5520	5520	5520	5520	2
497	20240531	125600	285085810	5520	5520	5520	5520	0
498	20240531	125500	285085810	5520	5520	5520	5520	0
499	20240531	125400	285085810	5520	5520	5520	5520	0
500	20240531	125300	285085810	5520	5520	5520	5520	2
501	20240531	125200	285074770	5520	5520	5520	5520	0
502	20240531	125100	285074770	5520	5520	5520	5520	0
503	20240531	125000	285074770	5520	5520	5520	5520	0
504	20240531	124900	285074770	5520	5520	5520	5520	0
505	20240531	124800	285074770	5520	5520	5520	5520	0
506	20240531	124700	285074770	5520	5520	5520	5520	0
507	20240531	124600	285074770	5520	5520	5520	5520	0
508	20240531	124500	285074770	5520	5520	5520	5520	0
509	20240531	124400	285074770	5520	5520	5520	5520	0
510	20240531	124300	285074770	5520	5520	5520	5520	20
511	20240531	124200	284964370	5520	5520	5520	5520	0
512	20240531	124100	284964370	5520	5520	5520	5520	257
513	20240531	124000	283545730	5530	5530	5530	5530	0
514	20240531	123900	283545730	5530	5530	5530	5530	1000
515	20240531	123800	278015730	5520	5520	5520	5520	0
516	20240531	123700	278015730	5520	5520	5520	5520	0
517	20240531	123600	278015730	5520	5520	5520	5520	243
518	20240531	123500	276674370	5520	5520	5520	5520	1
519	20240531	123400	276668850	5520	5520	5520	5520	100
520	20240531	123300	276116850	5520	5520	5520	5520	5
521	20240531	123200	276089250	5520	5520	5520	5520	0
522	20240531	123100	276089250	5520	5520	5520	5520	0
523	20240531	123000	276089250	5520	5520	5520	5520	0
524	20240531	122900	276089250	5520	5520	5520	5520	351
525	20240531	122800	274151730	5530	5530	5530	5530	0
526	20240531	122700	274151730	5530	5530	5530	5530	0
527	20240531	122600	274151730	5530	5530	5530	5530	1
528	20240531	122500	274146200	5520	5520	5520	5520	0
529	20240531	122400	274146200	5520	5520	5520	5520	0
530	20240531	122300	274146200	5520	5520	5520	5520	1
531	20240531	122200	274140680	5520	5520	5520	5520	0
532	20240531	122100	274140680	5520	5520	5520	5520	0
533	20240531	122000	274140680	5520	5520	5520	5520	0
534	20240531	121900	274140680	5520	5520	5520	5520	20
535	20240531	121800	274030280	5520	5520	5520	5520	33
536	20240531	121700	273848120	5510	5510	5510	5510	0
537	20240531	121600	273848120	5510	5510	5510	5510	500
538	20240531	121500	271093120	5510	5510	5510	5510	0
539	20240531	121400	271093120	5510	5520	5520	5510	1097
540	20240531	121300	265038650	5510	5510	5510	5510	0
541	20240531	121200	265038650	5510	5510	5510	5510	0
542	20240531	121100	265038650	5510	5510	5510	5510	0
543	20240531	121000	265038650	5510	5510	5510	5510	0
544	20240531	120900	265038650	5510	5510	5510	5510	0
545	20240531	120800	265038650	5510	5510	5510	5510	0
546	20240531	120700	265038650	5510	5510	5510	5510	0
547	20240531	120600	265038650	5510	5510	5510	5510	0
548	20240531	120500	265038650	5510	5510	5510	5510	16
549	20240531	120400	264950490	5520	5520	5520	5520	0
550	20240531	120300	264950490	5520	5520	5520	5520	0
551	20240531	120200	264950490	5520	5520	5520	5520	37
552	20240531	120100	264746250	5510	5510	5510	5510	0
553	20240531	120000	264746250	5510	5510	5510	5510	0
554	20240531	115900	264746250	5510	5510	5510	5510	0
555	20240531	115800	264746250	5510	5510	5510	5510	0
556	20240531	115700	264746250	5510	5510	5510	5510	0
557	20240531	115600	264746250	5510	5510	5510	5510	0
558	20240531	115500	264746250	5510	5510	5510	5510	500
559	20240531	115400	261991250	5520	5520	5520	5520	0
560	20240531	115300	261991250	5520	5520	5520	5520	0
561	20240531	115200	261991250	5520	5520	5520	5520	1
562	20240531	115100	261985730	5510	5510	5510	5510	0
563	20240531	115000	261985730	5510	5510	5510	5510	3
564	20240531	114900	261969200	5510	5510	5510	5510	0
565	20240531	114800	261969200	5510	5510	5510	5510	0
566	20240531	114700	261969200	5510	5510	5510	5510	0
567	20240531	114600	261969200	5510	5510	5510	5510	709
568	20240531	114500	258062610	5510	5510	5510	5510	60
569	20240531	114400	257732010	5510	5510	5510	5510	0
570	20240531	114300	257732010	5510	5510	5520	5510	1411
571	20240531	114200	249957390	5510	5510	5510	5510	0
572	20240531	114100	249957390	5510	5510	5510	5510	1
573	20240531	114000	249951880	5510	5510	5510	5510	0
574	20240531	113900	249951880	5510	5510	5510	5510	3
575	20240531	113800	249935350	5510	5510	5510	5510	0
576	20240531	113700	249935350	5510	5510	5510	5510	0
577	20240531	113600	249935350	5510	5510	5510	5510	0
578	20240531	113500	249935350	5510	5510	5510	5510	305
579	20240531	113400	248254800	5520	5520	5520	5520	0
580	20240531	113300	248254800	5520	5520	5520	5520	0
581	20240531	113200	248254800	5520	5520	5520	5520	0
582	20240531	113100	248254800	5520	5520	5520	5520	0
583	20240531	113000	248254800	5520	5520	5520	5520	0
584	20240531	112900	248254800	5520	5520	5520	5520	0
585	20240531	112800	248254800	5520	5520	5520	5520	0
586	20240531	112700	248254800	5520	5520	5520	5520	0
587	20240531	112600	248254800	5520	5520	5520	5520	1
588	20240531	112500	248249280	5510	5510	5510	5510	232
589	20240531	112400	246970960	5510	5510	5510	5510	0
590	20240531	112300	246970960	5510	5510	5510	5510	0
591	20240531	112200	246970960	5510	5510	5510	5510	0
592	20240531	112100	246970960	5510	5510	5510	5510	0
593	20240531	112000	246970960	5510	5510	5510	5510	0
594	20240531	111900	246970960	5510	5510	5510	5510	0
595	20240531	111800	246970960	5510	5510	5510	5510	0
596	20240531	111700	246970960	5510	5510	5510	5510	149
597	20240531	111600	246149970	5510	5510	5510	5510	1000
598	20240531	111500	240639970	5500	5500	5500	5500	0
599	20240531	111400	240639970	5500	5500	5500	5500	0
600	20240531	111300	240639970	5500	5500	5500	5500	149
601	20240531	111200	239820470	5500	5500	5500	5500	1
602	20240531	111100	239814970	5500	5500	5500	5500	0
603	20240531	111000	239814970	5500	5500	5500	5500	0
604	20240531	110900	239814970	5500	5500	5500	5500	0
605	20240531	110800	239814970	5500	5500	5500	5500	0
606	20240531	110700	239814970	5500	5500	5500	5500	0
607	20240531	110600	239814970	5500	5500	5500	5500	0
608	20240531	110500	239814970	5500	5500	5500	5500	2014
609	20240531	110400	228737970	5510	5510	5510	5510	1
610	20240531	110300	228732460	5510	5510	5510	5510	121
611	20240531	110200	228065750	5500	5500	5500	5500	2
612	20240531	110100	228054750	5510	5510	5510	5510	0
613	20240531	110000	228054750	5510	5510	5510	5510	0
614	20240531	105900	228054750	5510	5510	5510	5510	0
615	20240531	105800	228054750	5510	5510	5510	5510	0
616	20240531	105700	228054750	5510	5510	5510	5510	0
617	20240531	105600	228054750	5510	5510	5510	5510	0
618	20240531	105500	228054750	5510	5510	5510	5510	1035
619	20240531	105400	222351900	5510	5510	5510	5510	0
620	20240531	105300	222351900	5510	5510	5510	5510	0
621	20240531	105200	222351900	5510	5510	5510	5510	0
622	20240531	105100	222351900	5510	5510	5510	5510	0
623	20240531	105000	222351900	5510	5510	5510	5510	0
624	20240531	104900	222351900	5510	5510	5510	5510	1
625	20240531	104800	222346390	5510	5510	5510	5510	85
626	20240531	104700	221878040	5520	5520	5520	5520	41
627	20240531	104600	221651720	5520	5530	5530	5520	101
628	20240531	104500	221094190	5530	5530	5530	5530	0
629	20240531	104400	221094190	5530	5530	5530	5530	9
630	20240531	104300	221044420	5530	5530	5530	5530	57
631	20240531	104200	220729210	5520	5520	5520	5520	0
632	20240531	104100	220729210	5520	5520	5520	5520	0
633	20240531	104000	220729210	5520	5520	5520	5520	109
634	20240531	103900	220127530	5530	5530	5530	5530	0
635	20240531	103800	220127530	5530	5530	5530	5530	0
636	20240531	103700	220127530	5530	5530	5530	5530	9
637	20240531	103600	220077760	5530	5530	5530	5530	7
638	20240531	103500	220039050	5530	5530	5530	5530	7
639	20240531	103400	220000340	5520	5520	5520	5520	44
640	20240531	103300	219757460	5520	5520	5520	5520	55
641	20240531	103200	219453860	5510	5510	5510	5510	1
642	20240531	103100	219448350	5510	5510	5510	5510	397
643	20240531	103000	217260880	5510	5510	5510	5510	1
644	20240531	102900	217255370	5510	5510	5510	5510	100
645	20240531	102800	216704370	5510	5520	5520	5510	302
646	20240531	102700	215040340	5500	5500	5500	5500	0
647	20240531	102600	215040340	5500	5500	5500	5500	0
648	20240531	102500	215040340	5500	5500	5500	5500	416
649	20240531	102400	212752340	5510	5510	5510	5510	62
650	20240531	102300	212410720	5510	5510	5510	5510	3
651	20240531	102200	212394190	5510	5510	5510	5510	7
652	20240531	102100	212355620	5510	5510	5510	5510	2827
653	20240531	102000	196778850	5510	5510	5510	5510	40
654	20240531	101900	196558450	5510	5510	5510	5510	200
655	20240531	101800	195456450	5510	5510	5510	5510	0
656	20240531	101700	195456450	5510	5510	5510	5510	0
657	20240531	101600	195456450	5510	5510	5510	5510	266
658	20240531	101500	193990790	5510	5510	5510	5510	0
659	20240531	101400	193990790	5510	5510	5510	5510	0
660	20240531	101300	193990790	5510	5530	5530	5510	46
661	20240531	101200	193737140	5520	5520	5520	5520	0
662	20240531	101100	193737140	5520	5530	5530	5520	4
663	20240531	101000	193715050	5510	5510	5510	5510	0
664	20240531	100900	193715050	5510	5510	5510	5510	0
665	20240531	100800	193715050	5510	5510	5510	5510	0
666	20240531	100700	193715050	5510	5530	5530	5510	700
667	20240531	100600	189857810	5540	5520	5540	5510	2017
668	20240531	100500	178742080	5520	5520	5520	5520	1090
669	20240531	100400	172725280	5540	5540	5540	5540	37
670	20240531	100300	172520300	5540	5540	5540	5540	0
671	20240531	100200	172520300	5540	5540	5540	5540	1
672	20240531	100100	172514760	5540	5540	5540	5540	2
673	20240531	100000	172503680	5520	5520	5520	5520	5
674	20240531	095900	172476080	5540	5540	5540	5540	4
675	20240531	095800	172453920	5540	5540	5540	5540	4
676	20240531	095700	172431760	5540	5540	5540	5540	2
677	20240531	095600	172420680	5540	5540	5540	5540	0
678	20240531	095500	172420680	5540	5540	5540	5540	0
679	20240531	095400	172420680	5540	5540	5540	5540	1
680	20240531	095300	172415140	5510	5520	5520	5510	1500
681	20240531	095200	164139140	5520	5520	5520	5520	0
682	20240531	095100	164139140	5520	5520	5520	5520	0
683	20240531	095000	164139140	5520	5520	5520	5520	0
684	20240531	094900	164139140	5520	5520	5520	5520	44
685	20240531	094800	163896260	5530	5530	5530	5520	147
686	20240531	094700	163084080	5530	5540	5540	5530	69
687	20240531	094600	162701870	5520	5520	5520	5520	0
688	20240531	094500	162701870	5520	5520	5520	5520	0
689	20240531	094400	162701870	5520	5520	5520	5520	21
690	20240531	094300	162585950	5510	5510	5510	5510	0
691	20240531	094200	162585950	5510	5510	5510	5510	0
692	20240531	094100	162585950	5510	5510	5510	5510	0
693	20240531	094000	162585950	5510	5510	5510	5510	0
694	20240531	093900	162585950	5510	5510	5510	5510	0
695	20240531	093800	162585950	5510	5520	5520	5510	1000
696	20240531	093700	157075250	5520	5520	5520	5520	0
697	20240531	093600	157075250	5520	5520	5520	5520	0
698	20240531	093500	157075250	5520	5520	5520	5520	967
699	20240531	093400	151737410	5520	5530	5530	5520	167
700	20240531	093300	150815560	5530	5530	5530	5530	34
701	20240531	093200	150627540	5530	5530	5530	5530	0
702	20240531	093100	150627540	5530	5530	5530	5530	1689
703	20240531	093000	141287370	5540	5540	5540	5540	3
704	20240531	092900	141270750	5530	5530	5530	5530	0
705	20240531	092800	141270750	5530	5530	5530	5530	192
706	20240531	092700	140208990	5540	5540	5540	5540	60
707	20240531	092600	139876590	5540	5540	5540	5540	1
708	20240531	092500	139871050	5540	5540	5540	5540	7
709	20240531	092400	139832270	5530	5540	5540	5530	96
710	20240531	092300	139301290	5550	5550	5550	5550	9
711	20240531	092200	139251340	5550	5550	5550	5550	1
712	20240531	092100	139245790	5560	5560	5560	5560	0
713	20240531	092000	139245790	5560	5550	5560	5550	41
714	20240531	091900	139018230	5560	5560	5560	5560	34
715	20240531	091800	138829190	5560	5560	5560	5560	0
716	20240531	091700	138829190	5560	5560	5560	5560	100
717	20240531	091600	138273190	5560	5540	5560	5540	320
718	20240531	091500	136496390	5520	5540	5540	5520	1866
719	20240531	091400	126190350	5540	5540	5540	5540	1041
720	20240531	091300	120423210	5540	5540	5540	5540	0
721	20240531	091200	120423210	5540	5540	5540	5540	200
722	20240531	091100	119315210	5560	5560	5560	5560	0
723	20240531	091000	119315210	5560	5560	5560	5560	0
724	20240531	090900	119315210	5560	5560	5560	5560	0
725	20240531	090800	119315210	5560	5570	5570	5560	840
726	20240531	090700	114639810	5570	5560	5570	5560	4860
727	20240531	090600	87581490	5560	5560	5560	5560	1176
728	20240531	090500	81042930	5560	5530	5560	5530	2967
729	20240531	090400	64574120	5530	5530	5530	5530	0
730	20240531	090300	64574120	5530	5530	5540	5530	1625
731	20240531	090200	55582870	5540	5540	5540	5540	0
732	20240531	090100	55582870	5540	5540	5540	5540	0
733	20240531	090000	55582870	5540	5500	5540	5500	10104