KissMeData/365330/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	212500	161992175	2430	2430	2430	2430	2004
3	20240531	212400	161992175	2430	2430	2430	2430	0
4	20240531	212300	161992175	2430	2430	2430	2430	0
5	20240531	212200	161992175	2430	2430	2430	2430	0
6	20240531	212100	161992175	2430	2430	2430	2430	0
7	20240531	212000	161992175	2430	2430	2430	2430	0
8	20240531	211900	161992175	2430	2430	2430	2430	0
9	20240531	211800	161992175	2430	2430	2430	2430	0
10	20240531	211700	161992175	2430	2430	2430	2430	0
11	20240531	211600	161992175	2430	2430	2430	2430	0
12	20240531	211500	161992175	2430	2430	2430	2430	0
13	20240531	211400	161992175	2430	2430	2430	2430	0
14	20240531	211300	161992175	2430	2430	2430	2430	0
15	20240531	211200	161992175	2430	2430	2430	2430	0
16	20240531	211100	161992175	2430	2430	2430	2430	0
17	20240531	211000	161992175	2430	2430	2430	2430	0
18	20240531	210900	161992175	2430	2430	2430	2430	0
19	20240531	210800	161992175	2430	2430	2430	2430	0
20	20240531	210700	161992175	2430	2430	2430	2430	0
21	20240531	210600	161992175	2430	2430	2430	2430	0
22	20240531	210500	161992175	2430	2430	2430	2430	0
23	20240531	210400	161992175	2430	2430	2430	2430	0
24	20240531	210300	161992175	2430	2430	2430	2430	0
25	20240531	210200	161992175	2430	2430	2430	2430	0
26	20240531	210100	161992175	2430	2430	2430	2430	0
27	20240531	210000	161992175	2430	2430	2430	2430	0
28	20240531	205900	161992175	2430	2430	2430	2430	0
29	20240531	205800	161992175	2430	2430	2430	2430	0
30	20240531	205700	161992175	2430	2430	2430	2430	0
31	20240531	205600	161992175	2430	2430	2430	2430	0
32	20240531	205500	161992175	2430	2430	2430	2430	2004
33	20240531	205400	161992175	2430	2430	2430	2430	0
34	20240531	205300	161992175	2430	2430	2430	2430	0
35	20240531	205200	161992175	2430	2430	2430	2430	0
36	20240531	205100	161992175	2430	2430	2430	2430	0
37	20240531	205000	161992175	2430	2430	2430	2430	0
38	20240531	204900	161992175	2430	2430	2430	2430	0
39	20240531	204800	161992175	2430	2430	2430	2430	0
40	20240531	204700	161992175	2430	2430	2430	2430	0
41	20240531	204600	161992175	2430	2430	2430	2430	0
42	20240531	204500	161992175	2430	2430	2430	2430	0
43	20240531	204400	161992175	2430	2430	2430	2430	0
44	20240531	204300	161992175	2430	2430	2430	2430	0
45	20240531	204200	161992175	2430	2430	2430	2430	0
46	20240531	204100	161992175	2430	2430	2430	2430	0
47	20240531	204000	161992175	2430	2430	2430	2430	0
48	20240531	203900	161992175	2430	2430	2430	2430	0
49	20240531	203800	161992175	2430	2430	2430	2430	0
50	20240531	203700	161992175	2430	2430	2430	2430	0
51	20240531	203600	161992175	2430	2430	2430	2430	0
52	20240531	203500	161992175	2430	2430	2430	2430	0
53	20240531	203400	161992175	2430	2430	2430	2430	0
54	20240531	203300	161992175	2430	2430	2430	2430	0
55	20240531	203200	161992175	2430	2430	2430	2430	0
56	20240531	203100	161992175	2430	2430	2430	2430	0
57	20240531	203000	161992175	2430	2430	2430	2430	0
58	20240531	202900	161992175	2430	2430	2430	2430	0
59	20240531	202800	161992175	2430	2430	2430	2430	0
60	20240531	202700	161992175	2430	2430	2430	2430	0
61	20240531	202600	161992175	2430	2430	2430	2430	0
62	20240531	202500	161992175	2430	2430	2430	2430	2004
63	20240531	202400	161992175	2430	2430	2430	2430	0
64	20240531	202300	161992175	2430	2430	2430	2430	0
65	20240531	202200	161992175	2430	2430	2430	2430	0
66	20240531	202100	161992175	2430	2430	2430	2430	0
67	20240531	202000	161992175	2430	2430	2430	2430	0
68	20240531	201900	161992175	2430	2430	2430	2430	0
69	20240531	201800	161992175	2430	2430	2430	2430	0
70	20240531	201700	161992175	2430	2430	2430	2430	0
71	20240531	201600	161992175	2430	2430	2430	2430	0
72	20240531	201500	161992175	2430	2430	2430	2430	0
73	20240531	201400	161992175	2430	2430	2430	2430	0
74	20240531	201300	161992175	2430	2430	2430	2430	0
75	20240531	201200	161992175	2430	2430	2430	2430	0
76	20240531	201100	161992175	2430	2430	2430	2430	0
77	20240531	201000	161992175	2430	2430	2430	2430	0
78	20240531	200900	161992175	2430	2430	2430	2430	0
79	20240531	200800	161992175	2430	2430	2430	2430	0
80	20240531	200700	161992175	2430	2430	2430	2430	0
81	20240531	200600	161992175	2430	2430	2430	2430	0
82	20240531	200500	161992175	2430	2430	2430	2430	0
83	20240531	200400	161992175	2430	2430	2430	2430	0
84	20240531	200300	161992175	2430	2430	2430	2430	0
85	20240531	200200	161992175	2430	2430	2430	2430	0
86	20240531	200100	161992175	2430	2430	2430	2430	0
87	20240531	200000	161992175	2430	2430	2430	2430	0
88	20240531	195900	161992175	2430	2430	2430	2430	0
89	20240531	195800	161992175	2430	2430	2430	2430	0
90	20240531	195700	161992175	2430	2430	2430	2430	0
91	20240531	195600	161992175	2430	2430	2430	2430	0
92	20240531	195500	161992175	2430	2430	2430	2430	2004
93	20240531	195400	161992175	2430	2430	2430	2430	0
94	20240531	195300	161992175	2430	2430	2430	2430	0
95	20240531	195200	161992175	2430	2430	2430	2430	0
96	20240531	195100	161992175	2430	2430	2430	2430	0
97	20240531	195000	161992175	2430	2430	2430	2430	0
98	20240531	194900	161992175	2430	2430	2430	2430	0
99	20240531	194800	161992175	2430	2430	2430	2430	0
100	20240531	194700	161992175	2430	2430	2430	2430	0
101	20240531	194600	161992175	2430	2430	2430	2430	0
102	20240531	194500	161992175	2430	2430	2430	2430	0
103	20240531	194400	161992175	2430	2430	2430	2430	0
104	20240531	194300	161992175	2430	2430	2430	2430	0
105	20240531	194200	161992175	2430	2430	2430	2430	0
106	20240531	194100	161992175	2430	2430	2430	2430	0
107	20240531	194000	161992175	2430	2430	2430	2430	0
108	20240531	193900	161992175	2430	2430	2430	2430	0
109	20240531	193800	161992175	2430	2430	2430	2430	0
110	20240531	193700	161992175	2430	2430	2430	2430	0
111	20240531	193600	161992175	2430	2430	2430	2430	0
112	20240531	193500	161992175	2430	2430	2430	2430	0
113	20240531	193400	161992175	2430	2430	2430	2430	0
114	20240531	193300	161992175	2430	2430	2430	2430	0
115	20240531	193200	161992175	2430	2430	2430	2430	0
116	20240531	193100	161992175	2430	2430	2430	2430	0
117	20240531	193000	161992175	2430	2430	2430	2430	0
118	20240531	192900	161992175	2430	2430	2430	2430	0
119	20240531	192800	161992175	2430	2430	2430	2430	0
120	20240531	192700	161992175	2430	2430	2430	2430	0
121	20240531	192600	161992175	2430	2430	2430	2430	0
122	20240531	192500	161992175	2430	2430	2430	2430	2004
123	20240531	192400	161992175	2430	2430	2430	2430	0
124	20240531	192300	161992175	2430	2430	2430	2430	0
125	20240531	192200	161992175	2430	2430	2430	2430	0
126	20240531	192100	161992175	2430	2430	2430	2430	0
127	20240531	192000	161992175	2430	2430	2430	2430	0
128	20240531	191900	161992175	2430	2430	2430	2430	0
129	20240531	191800	161992175	2430	2430	2430	2430	0
130	20240531	191700	161992175	2430	2430	2430	2430	0
131	20240531	191600	161992175	2430	2430	2430	2430	0
132	20240531	191500	161992175	2430	2430	2430	2430	0
133	20240531	191400	161992175	2430	2430	2430	2430	0
134	20240531	191300	161992175	2430	2430	2430	2430	0
135	20240531	191200	161992175	2430	2430	2430	2430	0
136	20240531	191100	161992175	2430	2430	2430	2430	0
137	20240531	191000	161992175	2430	2430	2430	2430	0
138	20240531	190900	161992175	2430	2430	2430	2430	0
139	20240531	190800	161992175	2430	2430	2430	2430	0
140	20240531	190700	161992175	2430	2430	2430	2430	0
141	20240531	190600	161992175	2430	2430	2430	2430	0
142	20240531	190500	161992175	2430	2430	2430	2430	0
143	20240531	190400	161992175	2430	2430	2430	2430	0
144	20240531	190300	161992175	2430	2430	2430	2430	0
145	20240531	190200	161992175	2430	2430	2430	2430	0
146	20240531	190100	161992175	2430	2430	2430	2430	0
147	20240531	190000	161992175	2430	2430	2430	2430	0
148	20240531	185900	161992175	2430	2430	2430	2430	0
149	20240531	185800	161992175	2430	2430	2430	2430	0
150	20240531	185700	161992175	2430	2430	2430	2430	0
151	20240531	185600	161992175	2430	2430	2430	2430	0
152	20240531	185500	161992175	2430	2430	2430	2430	2004
153	20240531	185400	161992175	2430	2430	2430	2430	0
154	20240531	185300	161992175	2430	2430	2430	2430	0
155	20240531	185200	161992175	2430	2430	2430	2430	0
156	20240531	185100	161992175	2430	2430	2430	2430	0
157	20240531	185000	161992175	2430	2430	2430	2430	0
158	20240531	184900	161992175	2430	2430	2430	2430	0
159	20240531	184800	161992175	2430	2430	2430	2430	0
160	20240531	184700	161992175	2430	2430	2430	2430	0
161	20240531	184600	161992175	2430	2430	2430	2430	0
162	20240531	184500	161992175	2430	2430	2430	2430	0
163	20240531	184400	161992175	2430	2430	2430	2430	0
164	20240531	184300	161992175	2430	2430	2430	2430	0
165	20240531	184200	161992175	2430	2430	2430	2430	0
166	20240531	184100	161992175	2430	2430	2430	2430	0
167	20240531	184000	161992175	2430	2430	2430	2430	0
168	20240531	183900	161992175	2430	2430	2430	2430	0
169	20240531	183800	161992175	2430	2430	2430	2430	0
170	20240531	183700	161992175	2430	2430	2430	2430	0
171	20240531	183600	161992175	2430	2430	2430	2430	0
172	20240531	183500	161992175	2430	2430	2430	2430	0
173	20240531	183400	161992175	2430	2430	2430	2430	0
174	20240531	183300	161992175	2430	2430	2430	2430	0
175	20240531	183200	161992175	2430	2430	2430	2430	0
176	20240531	183100	161992175	2430	2430	2430	2430	0
177	20240531	183000	161992175	2430	2430	2430	2430	0
178	20240531	182900	161992175	2430	2430	2430	2430	0
179	20240531	182800	161992175	2430	2430	2430	2430	0
180	20240531	182700	161992175	2430	2430	2430	2430	0
181	20240531	182600	161992175	2430	2430	2430	2430	0
182	20240531	182500	161992175	2430	2430	2430	2430	2004
183	20240531	182400	161992175	2430	2430	2430	2430	0
184	20240531	182300	161992175	2430	2430	2430	2430	0
185	20240531	182200	161992175	2430	2430	2430	2430	0
186	20240531	182100	161992175	2430	2430	2430	2430	0
187	20240531	182000	161992175	2430	2430	2430	2430	0
188	20240531	181900	161992175	2430	2430	2430	2430	0
189	20240531	181800	161992175	2430	2430	2430	2430	0
190	20240531	181700	161992175	2430	2430	2430	2430	0
191	20240531	181600	161992175	2430	2430	2430	2430	0
192	20240531	181500	161992175	2430	2430	2430	2430	0
193	20240531	181400	161992175	2430	2430	2430	2430	0
194	20240531	181300	161992175	2430	2430	2430	2430	0
195	20240531	181200	161992175	2430	2430	2430	2430	0
196	20240531	181100	161992175	2430	2430	2430	2430	0
197	20240531	181000	161992175	2430	2430	2430	2430	0
198	20240531	180900	161992175	2430	2430	2430	2430	0
199	20240531	180800	161992175	2430	2430	2430	2430	0
200	20240531	180700	161992175	2430	2430	2430	2430	0
201	20240531	180600	161992175	2430	2430	2430	2430	0
202	20240531	180500	161992175	2430	2430	2430	2430	0
203	20240531	180400	161992175	2430	2430	2430	2430	0
204	20240531	180300	161992175	2430	2430	2430	2430	0
205	20240531	180200	161992175	2430	2430	2430	2430	0
206	20240531	180100	161992175	2430	2430	2430	2430	0
207	20240531	180000	161992175	2430	2430	2430	2430	0
208	20240531	175900	161992175	2430	2430	2430	2430	0
209	20240531	175800	161992175	2430	2430	2430	2430	0
210	20240531	175700	161992175	2430	2430	2430	2430	0
211	20240531	175600	161992175	2430	2430	2430	2430	0
212	20240531	175500	161992175	2430	2430	2430	2430	2004
213	20240531	175400	161992175	2430	2430	2430	2430	0
214	20240531	175300	161992175	2430	2430	2430	2430	0
215	20240531	175200	161992175	2430	2430	2430	2430	0
216	20240531	175100	161992175	2430	2430	2430	2430	0
217	20240531	175000	161992175	2430	2430	2430	2430	0
218	20240531	174900	161992175	2430	2430	2430	2430	0
219	20240531	174800	161992175	2430	2430	2430	2430	0
220	20240531	174700	161992175	2430	2430	2430	2430	0
221	20240531	174600	161992175	2430	2430	2430	2430	0
222	20240531	174500	161992175	2430	2430	2430	2430	0
223	20240531	174400	161992175	2430	2430	2430	2430	0
224	20240531	174300	161992175	2430	2430	2430	2430	0
225	20240531	174200	161992175	2430	2430	2430	2430	0
226	20240531	174100	161992175	2430	2430	2430	2430	0
227	20240531	174000	161992175	2430	2430	2430	2430	0
228	20240531	173900	161992175	2430	2430	2430	2430	0
229	20240531	173800	161992175	2430	2430	2430	2430	0
230	20240531	173700	161992175	2430	2430	2430	2430	0
231	20240531	173600	161992175	2430	2430	2430	2430	0
232	20240531	173500	161992175	2430	2430	2430	2430	0
233	20240531	173400	161992175	2430	2430	2430	2430	0
234	20240531	173300	161992175	2430	2430	2430	2430	0
235	20240531	173200	161992175	2430	2430	2430	2430	0
236	20240531	173100	161992175	2430	2430	2430	2430	0
237	20240531	173000	161992175	2430	2430	2430	2430	0
238	20240531	172900	161992175	2430	2430	2430	2430	0
239	20240531	172800	161992175	2430	2430	2430	2430	0
240	20240531	172700	161992175	2430	2430	2430	2430	0
241	20240531	172600	161992175	2430	2430	2430	2430	0
242	20240531	172500	161992175	2430	2430	2430	2430	2004
243	20240531	172400	161992175	2430	2430	2430	2430	0
244	20240531	172300	161992175	2430	2430	2430	2430	0
245	20240531	172200	161992175	2430	2430	2430	2430	0
246	20240531	172100	161992175	2430	2430	2430	2430	0
247	20240531	172000	161992175	2430	2430	2430	2430	0
248	20240531	171900	161992175	2430	2430	2430	2430	0
249	20240531	171800	161992175	2430	2430	2430	2430	0
250	20240531	171700	161992175	2430	2430	2430	2430	0
251	20240531	171600	161992175	2430	2430	2430	2430	0
252	20240531	171500	161992175	2430	2430	2430	2430	0
253	20240531	171400	161992175	2430	2430	2430	2430	0
254	20240531	171300	161992175	2430	2430	2430	2430	0
255	20240531	171200	161992175	2430	2430	2430	2430	0
256	20240531	171100	161992175	2430	2430	2430	2430	0
257	20240531	171000	161992175	2430	2430	2430	2430	0
258	20240531	170900	161992175	2430	2430	2430	2430	0
259	20240531	170800	161992175	2430	2430	2430	2430	0
260	20240531	170700	161992175	2430	2430	2430	2430	0
261	20240531	170600	161992175	2430	2430	2430	2430	0
262	20240531	170500	161992175	2430	2430	2430	2430	0
263	20240531	170400	161992175	2430	2430	2430	2430	0
264	20240531	170300	161992175	2430	2430	2430	2430	0
265	20240531	170200	161992175	2430	2430	2430	2430	0
266	20240531	170100	161992175	2430	2430	2430	2430	0
267	20240531	170000	161992175	2430	2430	2430	2430	0
268	20240531	165900	161992175	2430	2430	2430	2430	0
269	20240531	165800	161992175	2430	2430	2430	2430	0
270	20240531	165700	161992175	2430	2430	2430	2430	0
271	20240531	165600	161992175	2430	2430	2430	2430	0
272	20240531	165500	161992175	2430	2430	2430	2430	2004
273	20240531	165400	161992175	2430	2430	2430	2430	0
274	20240531	165300	161992175	2430	2430	2430	2430	0
275	20240531	165200	161992175	2430	2430	2430	2430	0
276	20240531	165100	161992175	2430	2430	2430	2430	0
277	20240531	165000	161992175	2430	2430	2430	2430	0
278	20240531	164900	161992175	2430	2430	2430	2430	0
279	20240531	164800	161992175	2430	2430	2430	2430	0
280	20240531	164700	161992175	2430	2430	2430	2430	0
281	20240531	164600	161992175	2430	2430	2430	2430	0
282	20240531	164500	161992175	2430	2430	2430	2430	0
283	20240531	164400	161992175	2430	2430	2430	2430	0
284	20240531	164300	161992175	2430	2430	2430	2430	0
285	20240531	164200	161992175	2430	2430	2430	2430	0
286	20240531	164100	161992175	2430	2430	2430	2430	0
287	20240531	164000	161992175	2430	2430	2430	2430	0
288	20240531	163900	161992175	2430	2430	2430	2430	0
289	20240531	163800	161992175	2430	2430	2430	2430	0
290	20240531	163700	161992175	2430	2430	2430	2430	0
291	20240531	163600	161992175	2430	2430	2430	2430	0
292	20240531	163500	161992175	2430	2430	2430	2430	0
293	20240531	163400	161992175	2430	2430	2430	2430	0
294	20240531	163300	161992175	2430	2430	2430	2430	0
295	20240531	163200	161992175	2430	2430	2430	2430	0
296	20240531	163100	161992175	2430	2430	2430	2430	0
297	20240531	163000	161992175	2430	2430	2430	2430	0
298	20240531	162900	161992175	2430	2430	2430	2430	0
299	20240531	162800	161992175	2430	2430	2430	2430	0
300	20240531	162700	161992175	2430	2430	2430	2430	0
301	20240531	162600	161992175	2430	2430	2430	2430	0
302	20240531	162500	161992175	2430	2430	2430	2430	2004
303	20240531	162400	161992175	2430	2430	2430	2430	0
304	20240531	162300	161992175	2430	2430	2430	2430	0
305	20240531	162200	161992175	2430	2430	2430	2430	0
306	20240531	162100	161992175	2430	2430	2430	2430	0
307	20240531	162000	161992175	2430	2430	2430	2430	0
308	20240531	161900	161992175	2430	2430	2430	2430	0
309	20240531	161800	161992175	2430	2430	2430	2430	0
310	20240531	161700	161992175	2430	2430	2430	2430	0
311	20240531	161600	161992175	2430	2430	2430	2430	0
312	20240531	161500	161992175	2430	2430	2430	2430	0
313	20240531	161400	161992175	2430	2430	2430	2430	0
314	20240531	161300	161992175	2430	2430	2430	2430	0
315	20240531	161200	161992175	2430	2430	2430	2430	0
316	20240531	161100	161992175	2430	2430	2430	2430	0
317	20240531	161000	161992175	2430	2430	2430	2430	0
318	20240531	160900	161992175	2430	2430	2430	2430	0
319	20240531	160800	161992175	2430	2430	2430	2430	0
320	20240531	160700	161992175	2430	2430	2430	2430	0
321	20240531	160600	161992175	2430	2430	2430	2430	0
322	20240531	160500	161992175	2430	2430	2430	2430	0
323	20240531	160400	161992175	2430	2430	2430	2430	0
324	20240531	160300	161992175	2430	2430	2430	2430	0
325	20240531	160200	161992175	2430	2430	2430	2430	0
326	20240531	160100	161992175	2430	2430	2430	2430	0
327	20240531	160000	161992175	2430	2430	2430	2430	0
328	20240531	155900	161992175	2430	2430	2430	2430	0
329	20240531	155800	161992175	2430	2430	2430	2430	0
330	20240531	155700	161992175	2430	2430	2430	2430	0
331	20240531	155600	161992175	2430	2430	2430	2430	0
332	20240531	155500	161992175	2430	2430	2430	2430	2004
333	20240531	155400	161992175	2430	2430	2430	2430	0
334	20240531	155300	161992175	2430	2430	2430	2430	0
335	20240531	155200	161992175	2430	2430	2430	2430	0
336	20240531	155100	161992175	2430	2430	2430	2430	0
337	20240531	155000	161992175	2430	2430	2430	2430	0
338	20240531	154900	161992175	2430	2430	2430	2430	0
339	20240531	154800	161992175	2430	2430	2430	2430	0
340	20240531	154700	161992175	2430	2430	2430	2430	0
341	20240531	154600	161992175	2430	2430	2430	2430	0
342	20240531	154500	161992175	2430	2430	2430	2430	0
343	20240531	154400	161992175	2430	2430	2430	2430	0
344	20240531	154300	161992175	2430	2430	2430	2430	0
345	20240531	154200	161992175	2430	2430	2430	2430	0
346	20240531	154100	161992175	2430	2430	2430	2430	0
347	20240531	154000	161992175	2430	2430	2430	2430	0
348	20240531	153900	161992175	2430	2430	2430	2430	0
349	20240531	153800	161992175	2430	2430	2430	2430	0
350	20240531	153700	161992175	2430	2430	2430	2430	0
351	20240531	153600	161992175	2430	2430	2430	2430	0
352	20240531	153500	161992175	2430	2430	2430	2430	0
353	20240531	153400	161992175	2430	2430	2430	2430	0
354	20240531	153300	161992175	2430	2430	2430	2430	0
355	20240531	153200	161992175	2430	2430	2430	2430	0
356	20240531	153100	161992175	2430	2430	2430	2430	0
357	20240531	153000	161992175	2430	2430	2430	2430	2004
358	20240531	152900	157122455	2430	2430	2430	2430	0
359	20240531	152800	157122455	2430	2430	2430	2430	0
360	20240531	152700	157122455	2430	2430	2430	2430	0
361	20240531	152600	157122455	2430	2430	2430	2430	0
362	20240531	152500	157122455	2430	2430	2430	2430	0
363	20240531	152400	157122455	2430	2430	2430	2430	0
364	20240531	152300	157122455	2430	2430	2430	2430	0
365	20240531	152200	157122455	2430	2430	2430	2430	0
366	20240531	152100	157122455	2430	2430	2430	2430	0
367	20240531	152000	157122455	2430	2430	2430	2430	0
368	20240531	151900	157122455	2430	2430	2430	2430	0
369	20240531	151800	157122455	2430	2430	2430	2430	0
370	20240531	151700	157122455	2430	2430	2430	2430	250
371	20240531	151600	156514955	2440	2440	2440	2440	0
372	20240531	151500	156514955	2440	2440	2440	2430	75
373	20240531	151400	156332675	2440	2440	2440	2440	0
374	20240531	151300	156332675	2440	2440	2440	2440	1
375	20240531	151200	156330235	2440	2440	2440	2440	1
376	20240531	151100	156327795	2435	2435	2435	2435	0
377	20240531	151000	156327795	2435	2435	2435	2435	10
378	20240531	150900	156303445	2430	2430	2430	2430	0
379	20240531	150800	156303445	2430	2430	2430	2430	0
380	20240531	150700	156303445	2430	2430	2430	2430	0
381	20240531	150600	156303445	2430	2430	2430	2430	0
382	20240531	150500	156303445	2430	2430	2430	2430	0
383	20240531	150400	156303445	2430	2430	2430	2430	0
384	20240531	150300	156303445	2430	2430	2430	2430	100
385	20240531	150200	156060445	2435	2435	2435	2435	0
386	20240531	150100	156060445	2435	2435	2435	2435	0
387	20240531	150000	156060445	2435	2435	2435	2435	61
388	20240531	145900	155911910	2435	2435	2435	2435	1530
389	20240531	145800	152186360	2435	2435	2435	2435	262
390	20240531	145700	151548390	2430	2430	2430	2430	0
391	20240531	145600	151548390	2430	2430	2430	2430	99
392	20240531	145500	151307820	2430	2430	2430	2430	0
393	20240531	145400	151307820	2430	2430	2430	2430	0
394	20240531	145300	151307820	2430	2430	2430	2430	44
395	20240531	145200	151200900	2430	2430	2430	2430	0
396	20240531	145100	151200900	2430	2430	2430	2430	10
397	20240531	145000	151176600	2430	2430	2430	2430	0
398	20240531	144900	151176600	2430	2430	2430	2430	41
399	20240531	144800	151076970	2425	2425	2425	2425	1
400	20240531	144700	151074545	2425	2425	2425	2425	112
401	20240531	144600	150802945	2430	2430	2430	2430	657
402	20240531	144500	149206435	2430	2430	2430	2430	130
403	20240531	144400	148890535	2430	2425	2430	2425	1040
404	20240531	144300	146368335	2430	2430	2430	2430	1
405	20240531	144200	146365905	2425	2425	2425	2425	525
406	20240531	144100	145092780	2425	2425	2425	2425	0
407	20240531	144000	145092780	2425	2425	2425	2425	500
408	20240531	143900	143880280	2425	2425	2425	2425	0
409	20240531	143800	143880280	2425	2425	2425	2425	102
410	20240531	143700	143632930	2425	2425	2425	2425	0
411	20240531	143600	143632930	2425	2425	2425	2425	0
412	20240531	143500	143632930	2425	2425	2425	2425	0
413	20240531	143400	143632930	2425	2425	2425	2425	0
414	20240531	143300	143632930	2425	2425	2425	2425	0
415	20240531	143200	143632930	2425	2425	2425	2425	0
416	20240531	143100	143632930	2425	2425	2425	2425	0
417	20240531	143000	143632930	2425	2425	2425	2425	0
418	20240531	142900	143632930	2425	2425	2425	2425	0
419	20240531	142800	143632930	2425	2425	2425	2425	0
420	20240531	142700	143632930	2425	2430	2430	2425	1241
421	20240531	142600	140622300	2430	2430	2430	2430	0
422	20240531	142500	140622300	2430	2430	2430	2430	0
423	20240531	142400	140622300	2430	2430	2430	2430	8
424	20240531	142300	140602860	2430	2430	2430	2430	0
425	20240531	142200	140602860	2430	2430	2430	2430	0
426	20240531	142100	140602860	2430	2430	2430	2430	0
427	20240531	142000	140602860	2430	2430	2430	2430	0
428	20240531	141900	140602860	2430	2430	2430	2430	0
429	20240531	141800	140602860	2430	2430	2430	2430	176
430	20240531	141700	140175180	2430	2430	2430	2430	0
431	20240531	141600	140175180	2430	2430	2430	2430	0
432	20240531	141500	140175180	2430	2430	2430	2430	0
433	20240531	141400	140175180	2430	2430	2430	2430	0
434	20240531	141300	140175180	2430	2430	2430	2430	0
435	20240531	141200	140175180	2430	2430	2430	2430	500
436	20240531	141100	138960180	2430	2430	2430	2430	0
437	20240531	141000	138960180	2430	2430	2430	2430	663
438	20240531	140900	137349090	2430	2430	2430	2430	0
439	20240531	140800	137349090	2430	2445	2445	2430	3380
440	20240531	140700	129133315	2445	2445	2445	2445	19
441	20240531	140600	129086860	2440	2440	2440	2440	0
442	20240531	140500	129086860	2440	2440	2440	2440	0
443	20240531	140400	129086860	2440	2440	2440	2440	1
444	20240531	140300	129084420	2440	2440	2440	2440	0
445	20240531	140200	129084420	2440	2440	2440	2440	0
446	20240531	140100	129084420	2440	2440	2440	2440	100
447	20240531	140000	128840420	2445	2445	2445	2445	1
448	20240531	135900	128837975	2450	2450	2450	2450	0
449	20240531	135800	128837975	2450	2450	2450	2450	50
450	20240531	135700	128715475	2445	2445	2445	2445	0
451	20240531	135600	128715475	2445	2445	2445	2445	0
452	20240531	135500	128715475	2445	2445	2445	2445	0
453	20240531	135400	128715475	2445	2445	2445	2445	0
454	20240531	135300	128715475	2445	2445	2445	2445	1
455	20240531	135200	128713030	2450	2450	2450	2450	0
456	20240531	135100	128713030	2450	2450	2450	2450	8
457	20240531	135000	128693430	2450	2450	2450	2450	0
458	20240531	134900	128693430	2450	2450	2450	2450	1
459	20240531	134800	128690980	2435	2435	2435	2435	0
460	20240531	134700	128690980	2435	2435	2435	2435	3
461	20240531	134600	128683675	2435	2435	2435	2435	0
462	20240531	134500	128683675	2435	2435	2435	2435	95
463	20240531	134400	128452350	2450	2450	2450	2450	0
464	20240531	134300	128452350	2450	2450	2450	2450	0
465	20240531	134200	128452350	2450	2450	2450	2450	0
466	20240531	134100	128452350	2450	2440	2450	2440	1000
467	20240531	134000	126006535	2440	2440	2440	2440	0
468	20240531	133900	126006535	2440	2440	2440	2440	0
469	20240531	133800	126006535	2440	2440	2440	2440	0
470	20240531	133700	126006535	2440	2440	2440	2440	0
471	20240531	133600	126006535	2440	2440	2440	2440	1
472	20240531	133500	126004095	2435	2435	2435	2435	0
473	20240531	133400	126004095	2435	2430	2435	2430	98
474	20240531	133300	125765690	2430	2430	2430	2430	0
475	20240531	133200	125765690	2430	2430	2430	2430	0
476	20240531	133100	125765690	2430	2430	2430	2430	0
477	20240531	133000	125765690	2430	2430	2430	2430	0
478	20240531	132900	125765690	2430	2430	2430	2430	0
479	20240531	132800	125765690	2430	2430	2430	2430	4
480	20240531	132700	125755970	2430	2430	2430	2430	230
481	20240531	132600	125197070	2430	2430	2430	2430	0
482	20240531	132500	125197070	2430	2430	2430	2430	0
483	20240531	132400	125197070	2430	2430	2430	2430	0
484	20240531	132300	125197070	2430	2430	2430	2430	0
485	20240531	132200	125197070	2430	2430	2430	2430	0
486	20240531	132100	125197070	2430	2430	2430	2430	0
487	20240531	132000	125197070	2430	2430	2430	2430	634
488	20240531	131900	123656450	2430	2430	2430	2430	366
489	20240531	131800	122767070	2430	2430	2430	2430	0
490	20240531	131700	122767070	2430	2430	2430	2430	0
491	20240531	131600	122767070	2430	2430	2430	2430	0
492	20240531	131500	122767070	2430	2430	2430	2430	0
493	20240531	131400	122767070	2430	2430	2430	2430	0
494	20240531	131300	122767070	2430	2430	2430	2430	0
495	20240531	131200	122767070	2430	2430	2430	2430	0
496	20240531	131100	122767070	2430	2430	2430	2430	0
497	20240531	131000	122767070	2430	2430	2430	2430	0
498	20240531	130900	122767070	2430	2430	2430	2430	0
499	20240531	130800	122767070	2430	2430	2430	2430	0
500	20240531	130700	122767070	2430	2430	2430	2430	0
501	20240531	130600	122767070	2430	2430	2430	2430	0
502	20240531	130500	122767070	2430	2430	2430	2430	45
503	20240531	130400	122657720	2435	2435	2435	2435	0
504	20240531	130300	122657720	2435	2435	2435	2435	0
505	20240531	130200	122657720	2435	2435	2435	2435	1
506	20240531	130100	122655285	2430	2430	2430	2430	2164
507	20240531	130000	117396765	2430	2430	2430	2430	93
508	20240531	125900	117170775	2430	2430	2430	2430	0
509	20240531	125800	117170775	2430	2430	2430	2430	0
510	20240531	125700	117170775	2430	2430	2430	2430	0
511	20240531	125600	117170775	2430	2430	2430	2430	614
512	20240531	125500	115678755	2430	2430	2430	2430	0
513	20240531	125400	115678755	2430	2430	2430	2430	0
514	20240531	125300	115678755	2430	2430	2430	2430	0
515	20240531	125200	115678755	2430	2430	2430	2430	0
516	20240531	125100	115678755	2430	2430	2430	2430	0
517	20240531	125000	115678755	2430	2430	2430	2430	9
518	20240531	124900	115656885	2430	2430	2430	2430	0
519	20240531	124800	115656885	2430	2435	2435	2430	1011
520	20240531	124700	113200150	2435	2435	2435	2435	0
521	20240531	124600	113200150	2435	2435	2435	2435	1
522	20240531	124500	113197715	2430	2430	2430	2430	53
523	20240531	124400	113068925	2435	2435	2435	2435	0
524	20240531	124300	113068925	2435	2435	2435	2435	0
525	20240531	124200	113068925	2435	2435	2435	2435	0
526	20240531	124100	113068925	2435	2435	2435	2435	0
527	20240531	124000	113068925	2435	2435	2435	2435	0
528	20240531	123900	113068925	2435	2435	2435	2435	0
529	20240531	123800	113068925	2435	2435	2435	2435	0
530	20240531	123700	113068925	2435	2435	2435	2435	0
531	20240531	123600	113068925	2435	2435	2435	2435	0
532	20240531	123500	113068925	2435	2435	2435	2435	1
533	20240531	123400	113066490	2440	2440	2440	2440	0
534	20240531	123300	113066490	2440	2440	2440	2440	0
535	20240531	123200	113066490	2440	2440	2440	2440	0
536	20240531	123100	113066490	2440	2440	2440	2440	0
537	20240531	123000	113066490	2440	2440	2440	2440	41
538	20240531	122900	112966450	2435	2435	2435	2435	0
539	20240531	122800	112966450	2435	2435	2435	2435	0
540	20240531	122700	112966450	2435	2435	2435	2435	0
541	20240531	122600	112966450	2435	2435	2435	2435	0
542	20240531	122500	112966450	2435	2435	2435	2435	0
543	20240531	122400	112966450	2435	2435	2435	2435	0
544	20240531	122300	112966450	2435	2435	2435	2435	0
545	20240531	122200	112966450	2435	2435	2435	2435	0
546	20240531	122100	112966450	2435	2435	2435	2435	0
547	20240531	122000	112966450	2435	2435	2435	2435	0
548	20240531	121900	112966450	2435	2435	2435	2435	0
549	20240531	121800	112966450	2435	2435	2435	2435	0
550	20240531	121700	112966450	2435	2435	2435	2435	0
551	20240531	121600	112966450	2435	2435	2435	2435	0
552	20240531	121500	112966450	2435	2435	2435	2435	0
553	20240531	121400	112966450	2435	2435	2435	2435	100
554	20240531	121300	112722950	2430	2430	2430	2430	0
555	20240531	121200	112722950	2430	2430	2430	2430	0
556	20240531	121100	112722950	2430	2430	2430	2430	0
557	20240531	121000	112722950	2430	2430	2430	2430	0
558	20240531	120900	112722950	2430	2430	2430	2430	0
559	20240531	120800	112722950	2430	2430	2430	2430	0
560	20240531	120700	112722950	2430	2430	2430	2430	8
561	20240531	120600	112703510	2430	2430	2430	2430	0
562	20240531	120500	112703510	2430	2430	2430	2430	4
563	20240531	120400	112693790	2445	2445	2445	2445	0
564	20240531	120300	112693790	2445	2445	2445	2445	0
565	20240531	120200	112693790	2445	2445	2445	2445	0
566	20240531	120100	112693790	2445	2445	2445	2445	1
567	20240531	120000	112691345	2435	2435	2435	2435	0
568	20240531	115900	112691345	2435	2435	2435	2435	0
569	20240531	115800	112691345	2435	2435	2435	2435	0
570	20240531	115700	112691345	2435	2435	2435	2435	6
571	20240531	115600	112676735	2440	2440	2440	2440	0
572	20240531	115500	112676735	2440	2440	2440	2440	0
573	20240531	115400	112676735	2440	2440	2440	2440	0
574	20240531	115300	112676735	2440	2440	2440	2440	0
575	20240531	115200	112676735	2440	2440	2440	2440	0
576	20240531	115100	112676735	2440	2440	2440	2440	0
577	20240531	115000	112676735	2440	2440	2440	2440	168
578	20240531	114900	112266815	2430	2430	2430	2430	0
579	20240531	114800	112266815	2430	2430	2430	2430	0
580	20240531	114700	112266815	2430	2430	2430	2430	0
581	20240531	114600	112266815	2430	2430	2430	2430	0
582	20240531	114500	112266815	2430	2430	2430	2430	20
583	20240531	114400	112218215	2440	2440	2440	2440	0
584	20240531	114300	112218215	2440	2440	2440	2440	0
585	20240531	114200	112218215	2440	2440	2440	2440	0
586	20240531	114100	112218215	2440	2440	2440	2440	0
587	20240531	114000	112218215	2440	2430	2440	2430	7
588	20240531	113900	112201190	2425	2425	2425	2425	0
589	20240531	113800	112201190	2425	2425	2425	2425	0
590	20240531	113700	112201190	2425	2425	2425	2425	0
591	20240531	113600	112201190	2425	2425	2425	2425	0
592	20240531	113500	112201190	2425	2425	2425	2425	1
593	20240531	113400	112198765	2430	2430	2430	2430	0
594	20240531	113300	112198765	2430	2430	2430	2430	0
595	20240531	113200	112198765	2430	2430	2430	2430	1
596	20240531	113100	112196335	2430	2430	2430	2430	0
597	20240531	113000	112196335	2430	2430	2430	2430	37
598	20240531	112900	112106425	2430	2430	2430	2430	0
599	20240531	112800	112106425	2430	2430	2430	2430	5
600	20240531	112700	112094275	2430	2430	2430	2430	3
601	20240531	112600	112086985	2420	2420	2420	2420	0
602	20240531	112500	112086985	2420	2420	2420	2420	0
603	20240531	112400	112086985	2420	2420	2420	2420	0
604	20240531	112300	112086985	2420	2430	2430	2420	2
605	20240531	112200	112082135	2420	2420	2420	2420	0
606	20240531	112100	112082135	2420	2420	2420	2420	0
607	20240531	112000	112082135	2420	2425	2425	2420	201
608	20240531	111900	111594715	2430	2420	2430	2420	201
609	20240531	111800	111106295	2430	2420	2430	2420	3
610	20240531	111700	111099015	2415	2415	2415	2415	0
611	20240531	111600	111099015	2415	2415	2415	2415	0
612	20240531	111500	111099015	2415	2415	2415	2415	0
613	20240531	111400	111099015	2415	2420	2420	2415	16
614	20240531	111300	111060300	2420	2420	2420	2420	0
615	20240531	111200	111060300	2420	2420	2420	2420	0
616	20240531	111100	111060300	2420	2420	2420	2420	0
617	20240531	111000	111060300	2420	2420	2420	2420	8
618	20240531	110900	111040940	2420	2420	2420	2420	0
619	20240531	110800	111040940	2420	2420	2420	2420	91
620	20240531	110700	110820720	2415	2415	2415	2415	0
621	20240531	110600	110820720	2415	2420	2420	2415	719
622	20240531	110500	109082305	2420	2420	2420	2420	0
623	20240531	110400	109082305	2420	2420	2420	2420	0
624	20240531	110300	109082305	2420	2420	2420	2420	0
625	20240531	110200	109082305	2420	2420	2420	2420	100
626	20240531	110100	108840305	2420	2420	2420	2420	0
627	20240531	110000	108840305	2420	2420	2420	2420	0
628	20240531	105900	108840305	2420	2420	2420	2420	0
629	20240531	105800	108840305	2420	2440	2440	2420	6
630	20240531	105700	108825685	2440	2440	2440	2440	1
631	20240531	105600	108823245	2420	2420	2420	2420	0
632	20240531	105500	108823245	2420	2420	2420	2420	0
633	20240531	105400	108823245	2420	2415	2425	2410	1348
634	20240531	105300	105560185	2415	2415	2415	2415	417
635	20240531	105200	104553130	2415	2415	2415	2415	10
636	20240531	105100	104528980	2415	2415	2415	2410	13
637	20240531	105000	104497590	2415	2415	2415	2415	1066
638	20240531	104900	101923200	2410	2410	2410	2410	11
639	20240531	104800	101896690	2420	2420	2420	2420	8
640	20240531	104700	101877330	2410	2410	2410	2410	1
641	20240531	104600	101874920	2410	2415	2415	2410	5
642	20240531	104500	101862850	2415	2415	2415	2415	3
643	20240531	104400	101855605	2410	2410	2410	2410	0
644	20240531	104300	101855605	2410	2410	2410	2410	0
645	20240531	104200	101855605	2410	2410	2410	2410	30
646	20240531	104100	101783305	2415	2415	2415	2415	0
647	20240531	104000	101783305	2415	2420	2420	2415	871
648	20240531	103900	99676640	2420	2420	2420	2420	0
649	20240531	103800	99676640	2420	2430	2430	2420	3900
650	20240531	103700	90237155	2430	2430	2430	2430	1000
651	20240531	103600	87807155	2430	2430	2430	2430	330
652	20240531	103500	87005255	2435	2435	2435	2435	72
653	20240531	103400	86829935	2435	2435	2435	2435	0
654	20240531	103300	86829935	2435	2435	2435	2435	0
655	20240531	103200	86829935	2435	2435	2435	2435	100
656	20240531	103100	86586435	2435	2435	2435	2435	0
657	20240531	103000	86586435	2435	2435	2435	2435	0
658	20240531	102900	86586435	2435	2435	2435	2435	0
659	20240531	102800	86586435	2435	2435	2460	2435	569
660	20240531	102700	85189855	2430	2430	2430	2430	0
661	20240531	102600	85189855	2430	2430	2430	2430	1
662	20240531	102500	85187425	2435	2435	2435	2435	1
663	20240531	102400	85184990	2435	2435	2435	2435	2
664	20240531	102300	85180120	2430	2430	2430	2430	0
665	20240531	102200	85180120	2430	2430	2430	2430	0
666	20240531	102100	85180120	2430	2430	2430	2430	0
667	20240531	102000	85180120	2430	2440	2440	2430	5
668	20240531	101900	85167930	2440	2440	2440	2440	0
669	20240531	101800	85167930	2440	2440	2440	2440	0
670	20240531	101700	85167930	2440	2440	2440	2440	0
671	20240531	101600	85167930	2440	2430	2440	2430	21
672	20240531	101500	85116890	2440	2440	2440	2440	2
673	20240531	101400	85112010	2435	2435	2435	2435	0
674	20240531	101300	85112010	2435	2435	2435	2435	0
675	20240531	101200	85112010	2435	2435	2435	2435	1000
676	20240531	101100	82677010	2435	2435	2435	2435	100
677	20240531	101000	82433510	2440	2450	2455	2440	14
678	20240531	100900	82399245	2450	2440	2450	2440	2500
679	20240531	100800	76274265	2450	2450	2450	2450	0
680	20240531	100700	76274265	2450	2445	2450	2445	5100
681	20240531	100600	63782140	2445	2445	2445	2445	0
682	20240531	100500	63782140	2445	2445	2445	2445	90
683	20240531	100400	63562090	2430	2430	2430	2430	0
684	20240531	100300	63562090	2430	2430	2430	2430	0
685	20240531	100200	63562090	2430	2430	2430	2430	88
686	20240531	100100	63348250	2430	2430	2430	2430	6
687	20240531	100000	63333670	2425	2425	2425	2425	0
688	20240531	095900	63333670	2425	2425	2425	2425	217
689	20240531	095800	62807445	2425	2425	2425	2425	20
690	20240531	095700	62758945	2425	2425	2425	2415	16
691	20240531	095600	62720155	2425	2420	2425	2420	142
692	20240531	095500	62376510	2420	2420	2420	2420	3
693	20240531	095400	62369250	2415	2415	2415	2410	90
694	20240531	095300	62151905	2410	2415	2415	2410	203
695	20240531	095200	61661675	2410	2410	2410	2410	0
696	20240531	095100	61661675	2410	2415	2415	2410	89
697	20240531	095000	61446750	2410	2425	2425	2410	645
698	20240531	094900	59892010	2425	2425	2425	2425	0
699	20240531	094800	59892010	2425	2420	2425	2415	4693
700	20240531	094700	48554945	2420	2420	2420	2420	0
701	20240531	094600	48554945	2420	2420	2420	2420	0
702	20240531	094500	48554945	2420	2420	2420	2420	0
703	20240531	094400	48554945	2420	2420	2420	2420	0
704	20240531	094300	48554945	2420	2420	2420	2420	2000
705	20240531	094200	43714945	2425	2425	2425	2425	0
706	20240531	094100	43714945	2425	2425	2425	2425	0
707	20240531	094000	43714945	2425	2425	2425	2425	0
708	20240531	093900	43714945	2425	2425	2425	2425	108
709	20240531	093800	43453045	2425	2425	2425	2425	0
710	20240531	093700	43453045	2425	2425	2425	2425	1
711	20240531	093600	43450620	2425	2425	2425	2425	5
712	20240531	093500	43438495	2425	2430	2430	2425	401
713	20240531	093400	42466065	2420	2420	2420	2420	20
714	20240531	093300	42417665	2420	2425	2425	2420	1223
715	20240531	093200	39457225	2430	2430	2430	2430	0
716	20240531	093100	39457225	2430	2430	2430	2430	0
717	20240531	093000	39457225	2430	2430	2430	2430	0
718	20240531	092900	39457225	2430	2430	2430	2430	1
719	20240531	092800	39454795	2430	2430	2430	2430	2
720	20240531	092700	39449935	2430	2430	2430	2430	2
721	20240531	092600	39445075	2435	2435	2435	2435	4
722	20240531	092500	39435335	2420	2420	2420	2420	2500
723	20240531	092400	33385335	2420	2420	2420	2420	0
724	20240531	092300	33385335	2420	2420	2420	2420	0
725	20240531	092200	33385335	2420	2420	2420	2420	0
726	20240531	092100	33385335	2420	2435	2435	2420	101
727	20240531	092000	33140900	2420	2435	2435	2420	113
728	20240531	091900	32865790	2435	2435	2435	2435	105
729	20240531	091800	32610115	2435	2435	2435	2435	295
730	20240531	091700	31891790	2435	2440	2440	2435	1033
731	20240531	091600	29376365	2445	2445	2445	2445	0
732	20240531	091500	29376365	2445	2445	2445	2445	2
733	20240531	091400	29371475	2450	2450	2450	2450	1
734	20240531	091300	29369025	2450	2460	2460	2450	44
735	20240531	091200	29260815	2460	2460	2460	2460	0
736	20240531	091100	29260815	2460	2460	2460	2460	100
737	20240531	091000	29014815	2465	2455	2465	2455	500
738	20240531	090900	27784900	2460	2440	2460	2440	1000
739	20240531	090800	25335415	2435	2435	2435	2435	514
740	20240531	090700	24083825	2440	2440	2440	2440	0
741	20240531	090600	24083825	2440	2420	2440	2420	1243
742	20240531	090500	21070805	2415	2420	2420	2415	57
743	20240531	090400	20932900	2420	2410	2425	2410	611
744	20240531	090300	19459235	2430	2430	2430	2430	0
745	20240531	090200	19459235	2430	2415	2430	2410	625
746	20240531	090100	17952405	2420	2410	2420	2410	628
747	20240531	090000	16432945	2405	2405	2425	2405	6826