KissMeData/009190/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	185200	515306477	1850	1850	1850	1850	3851
3	20240531	185100	515306477	1850	1850	1850	1850	0
4	20240531	185000	515306477	1850	1850	1850	1850	0
5	20240531	184900	515306477	1850	1850	1850	1850	0
6	20240531	184800	515306477	1850	1850	1850	1850	0
7	20240531	184700	515306477	1850	1850	1850	1850	0
8	20240531	184600	515306477	1850	1850	1850	1850	0
9	20240531	184500	515306477	1850	1850	1850	1850	0
10	20240531	184400	515306477	1850	1850	1850	1850	0
11	20240531	184300	515306477	1850	1850	1850	1850	0
12	20240531	184200	515306477	1850	1850	1850	1850	0
13	20240531	184100	515306477	1850	1850	1850	1850	0
14	20240531	184000	515306477	1850	1850	1850	1850	0
15	20240531	183900	515306477	1850	1850	1850	1850	0
16	20240531	183800	515306477	1850	1850	1850	1850	0
17	20240531	183700	515306477	1850	1850	1850	1850	0
18	20240531	183600	515306477	1850	1850	1850	1850	0
19	20240531	183500	515306477	1850	1850	1850	1850	0
20	20240531	183400	515306477	1850	1850	1850	1850	0
21	20240531	183300	515306477	1850	1850	1850	1850	0
22	20240531	183200	515306477	1850	1850	1850	1850	0
23	20240531	183100	515306477	1850	1850	1850	1850	0
24	20240531	183000	515306477	1850	1850	1850	1850	0
25	20240531	182900	515306477	1850	1850	1850	1850	0
26	20240531	182800	515306477	1850	1850	1850	1850	0
27	20240531	182700	515306477	1850	1850	1850	1850	0
28	20240531	182600	515306477	1850	1850	1850	1850	0
29	20240531	182500	515306477	1850	1850	1850	1850	0
30	20240531	182400	515306477	1850	1850	1850	1850	0
31	20240531	182300	515306477	1850	1850	1850	1850	0
32	20240531	182200	515306477	1850	1850	1850	1850	3851
33	20240531	182100	515306477	1850	1850	1850	1850	0
34	20240531	182000	515306477	1850	1850	1850	1850	0
35	20240531	181900	515306477	1850	1850	1850	1850	0
36	20240531	181800	515306477	1850	1850	1850	1850	0
37	20240531	181700	515306477	1850	1850	1850	1850	0
38	20240531	181600	515306477	1850	1850	1850	1850	0
39	20240531	181500	515306477	1850	1850	1850	1850	0
40	20240531	181400	515306477	1850	1850	1850	1850	0
41	20240531	181300	515306477	1850	1850	1850	1850	0
42	20240531	181200	515306477	1850	1850	1850	1850	0
43	20240531	181100	515306477	1850	1850	1850	1850	0
44	20240531	181000	515306477	1850	1850	1850	1850	0
45	20240531	180900	515306477	1850	1850	1850	1850	0
46	20240531	180800	515306477	1850	1850	1850	1850	0
47	20240531	180700	515306477	1850	1850	1850	1850	0
48	20240531	180600	515306477	1850	1850	1850	1850	0
49	20240531	180500	515306477	1850	1850	1850	1850	0
50	20240531	180400	515306477	1850	1850	1850	1850	0
51	20240531	180300	515306477	1850	1850	1850	1850	0
52	20240531	180200	515306477	1850	1850	1850	1850	0
53	20240531	180100	515306477	1850	1850	1850	1850	0
54	20240531	180000	515306477	1850	1850	1850	1850	0
55	20240531	175900	515306477	1850	1850	1850	1850	0
56	20240531	175800	515306477	1850	1850	1850	1850	0
57	20240531	175700	515306477	1850	1850	1850	1850	0
58	20240531	175600	515306477	1850	1850	1850	1850	0
59	20240531	175500	515306477	1850	1850	1850	1850	0
60	20240531	175400	515306477	1850	1850	1850	1850	0
61	20240531	175300	515306477	1850	1850	1850	1850	0
62	20240531	175200	515306477	1850	1850	1850	1850	3851
63	20240531	175100	515306477	1850	1850	1850	1850	0
64	20240531	175000	515306477	1850	1850	1850	1850	0
65	20240531	174900	515306477	1850	1850	1850	1850	0
66	20240531	174800	515306477	1850	1850	1850	1850	0
67	20240531	174700	515306477	1850	1850	1850	1850	0
68	20240531	174600	515306477	1850	1850	1850	1850	0
69	20240531	174500	515306477	1850	1850	1850	1850	0
70	20240531	174400	515306477	1850	1850	1850	1850	0
71	20240531	174300	515306477	1850	1850	1850	1850	0
72	20240531	174200	515306477	1850	1850	1850	1850	0
73	20240531	174100	515306477	1850	1850	1850	1850	0
74	20240531	174000	515306477	1850	1850	1850	1850	0
75	20240531	173900	515306477	1850	1850	1850	1850	0
76	20240531	173800	515306477	1850	1850	1850	1850	0
77	20240531	173700	515306477	1850	1850	1850	1850	0
78	20240531	173600	515306477	1850	1850	1850	1850	0
79	20240531	173500	515306477	1850	1850	1850	1850	0
80	20240531	173400	515306477	1850	1850	1850	1850	0
81	20240531	173300	515306477	1850	1850	1850	1850	0
82	20240531	173200	515306477	1850	1850	1850	1850	0
83	20240531	173100	515306477	1850	1850	1850	1850	0
84	20240531	173000	515306477	1850	1850	1850	1850	0
85	20240531	172900	515306477	1850	1850	1850	1850	0
86	20240531	172800	515306477	1850	1850	1850	1850	0
87	20240531	172700	515306477	1850	1850	1850	1850	0
88	20240531	172600	515306477	1850	1850	1850	1850	0
89	20240531	172500	515306477	1850	1850	1850	1850	0
90	20240531	172400	515306477	1850	1850	1850	1850	0
91	20240531	172300	515306477	1850	1850	1850	1850	0
92	20240531	172200	515306477	1850	1850	1850	1850	3851
93	20240531	172100	515306477	1850	1850	1850	1850	0
94	20240531	172000	515306477	1850	1850	1850	1850	0
95	20240531	171900	515306477	1850	1850	1850	1850	0
96	20240531	171800	515306477	1850	1850	1850	1850	0
97	20240531	171700	515306477	1850	1850	1850	1850	0
98	20240531	171600	515306477	1850	1850	1850	1850	0
99	20240531	171500	515306477	1850	1850	1850	1850	0
100	20240531	171400	515306477	1850	1850	1850	1850	0
101	20240531	171300	515306477	1850	1850	1850	1850	0
102	20240531	171200	515306477	1850	1850	1850	1850	0
103	20240531	171100	515306477	1850	1850	1850	1850	0
104	20240531	171000	515306477	1850	1850	1850	1850	0
105	20240531	170900	515306477	1850	1850	1850	1850	0
106	20240531	170800	515306477	1850	1850	1850	1850	0
107	20240531	170700	515306477	1850	1850	1850	1850	0
108	20240531	170600	515306477	1850	1850	1850	1850	0
109	20240531	170500	515306477	1850	1850	1850	1850	0
110	20240531	170400	515306477	1850	1850	1850	1850	0
111	20240531	170300	515306477	1850	1850	1850	1850	0
112	20240531	170200	515306477	1850	1850	1850	1850	0
113	20240531	170100	515306477	1850	1850	1850	1850	0
114	20240531	170000	515306477	1850	1850	1850	1850	0
115	20240531	165900	515306477	1850	1850	1850	1850	0
116	20240531	165800	515306477	1850	1850	1850	1850	0
117	20240531	165700	515306477	1850	1850	1850	1850	0
118	20240531	165600	515306477	1850	1850	1850	1850	0
119	20240531	165500	515306477	1850	1850	1850	1850	0
120	20240531	165400	515306477	1850	1850	1850	1850	0
121	20240531	165300	515306477	1850	1850	1850	1850	0
122	20240531	165200	515306477	1850	1850	1850	1850	3851
123	20240531	165100	515306477	1850	1850	1850	1850	0
124	20240531	165000	515306477	1850	1850	1850	1850	0
125	20240531	164900	515306477	1850	1850	1850	1850	0
126	20240531	164800	515306477	1850	1850	1850	1850	0
127	20240531	164700	515306477	1850	1850	1850	1850	0
128	20240531	164600	515306477	1850	1850	1850	1850	0
129	20240531	164500	515306477	1850	1850	1850	1850	0
130	20240531	164400	515306477	1850	1850	1850	1850	0
131	20240531	164300	515306477	1850	1850	1850	1850	0
132	20240531	164200	515306477	1850	1850	1850	1850	0
133	20240531	164100	515306477	1850	1850	1850	1850	0
134	20240531	164000	515306477	1850	1850	1850	1850	0
135	20240531	163900	515306477	1850	1850	1850	1850	0
136	20240531	163800	515306477	1850	1850	1850	1850	0
137	20240531	163700	515306477	1850	1850	1850	1850	0
138	20240531	163600	515306477	1850	1850	1850	1850	0
139	20240531	163500	515306477	1850	1850	1850	1850	0
140	20240531	163400	515306477	1850	1850	1850	1850	0
141	20240531	163300	515306477	1850	1850	1850	1850	0
142	20240531	163200	515306477	1850	1850	1850	1850	0
143	20240531	163100	515306477	1850	1850	1850	1850	0
144	20240531	163000	515306477	1850	1850	1850	1850	0
145	20240531	162900	515306477	1850	1850	1850	1850	0
146	20240531	162800	515306477	1850	1850	1850	1850	0
147	20240531	162700	515306477	1850	1850	1850	1850	0
148	20240531	162600	515306477	1850	1850	1850	1850	0
149	20240531	162500	515306477	1850	1850	1850	1850	0
150	20240531	162400	515306477	1850	1850	1850	1850	0
151	20240531	162300	515306477	1850	1850	1850	1850	0
152	20240531	162200	515306477	1850	1850	1850	1850	3851
153	20240531	162100	515306477	1850	1850	1850	1850	0
154	20240531	162000	515306477	1850	1850	1850	1850	0
155	20240531	161900	515306477	1850	1850	1850	1850	0
156	20240531	161800	515306477	1850	1850	1850	1850	0
157	20240531	161700	515306477	1850	1850	1850	1850	0
158	20240531	161600	515306477	1850	1850	1850	1850	0
159	20240531	161500	515306477	1850	1850	1850	1850	0
160	20240531	161400	515306477	1850	1850	1850	1850	0
161	20240531	161300	515306477	1850	1850	1850	1850	0
162	20240531	161200	515306477	1850	1850	1850	1850	0
163	20240531	161100	515306477	1850	1850	1850	1850	0
164	20240531	161000	515306477	1850	1850	1850	1850	0
165	20240531	160900	515306477	1850	1850	1850	1850	0
166	20240531	160800	515306477	1850	1850	1850	1850	0
167	20240531	160700	515306477	1850	1850	1850	1850	0
168	20240531	160600	515306477	1850	1850	1850	1850	0
169	20240531	160500	515306477	1850	1850	1850	1850	0
170	20240531	160400	515306477	1850	1850	1850	1850	0
171	20240531	160300	515306477	1850	1850	1850	1850	0
172	20240531	160200	515306477	1850	1850	1850	1850	0
173	20240531	160100	515306477	1850	1850	1850	1850	0
174	20240531	160000	515306477	1850	1850	1850	1850	0
175	20240531	155900	515306477	1850	1850	1850	1850	0
176	20240531	155800	515306477	1850	1850	1850	1850	0
177	20240531	155700	515306477	1850	1850	1850	1850	0
178	20240531	155600	515306477	1850	1850	1850	1850	0
179	20240531	155500	515306477	1850	1850	1850	1850	0
180	20240531	155400	515306477	1850	1850	1850	1850	0
181	20240531	155300	515306477	1850	1850	1850	1850	0
182	20240531	155200	515306477	1850	1850	1850	1850	3851
183	20240531	155100	515306477	1850	1850	1850	1850	0
184	20240531	155000	515306477	1850	1850	1850	1850	0
185	20240531	154900	515306477	1850	1850	1850	1850	0
186	20240531	154800	515306477	1850	1850	1850	1850	0
187	20240531	154700	515306477	1850	1850	1850	1850	0
188	20240531	154600	515306477	1850	1850	1850	1850	0
189	20240531	154500	515306477	1850	1850	1850	1850	0
190	20240531	154400	515306477	1850	1850	1850	1850	0
191	20240531	154300	515306477	1850	1850	1850	1850	0
192	20240531	154200	515306477	1850	1850	1850	1850	0
193	20240531	154100	515306477	1850	1850	1850	1850	0
194	20240531	154000	515306477	1850	1850	1850	1850	0
195	20240531	153900	515306477	1850	1850	1850	1850	0
196	20240531	153800	515306477	1850	1850	1850	1850	0
197	20240531	153700	515306477	1850	1850	1850	1850	0
198	20240531	153600	515306477	1850	1850	1850	1850	0
199	20240531	153500	515306477	1850	1850	1850	1850	0
200	20240531	153400	515306477	1850	1850	1850	1850	0
201	20240531	153300	515306477	1850	1850	1850	1850	0
202	20240531	153200	515306477	1850	1850	1850	1850	0
203	20240531	153100	515306477	1850	1850	1850	1850	0
204	20240531	153000	515306477	1850	1850	1850	1850	3851
205	20240531	152900	508182127	1860	1860	1860	1860	0
206	20240531	152800	508182127	1860	1860	1860	1860	0
207	20240531	152700	508182127	1860	1860	1860	1860	0
208	20240531	152600	508182127	1860	1860	1860	1860	0
209	20240531	152500	508182127	1860	1860	1860	1860	0
210	20240531	152400	508182127	1860	1860	1860	1860	0
211	20240531	152300	508182127	1860	1860	1860	1860	0
212	20240531	152200	508182127	1860	1860	1860	1860	0
213	20240531	152100	508182127	1860	1860	1860	1860	0
214	20240531	152000	508182127	1860	1860	1860	1860	0
215	20240531	151900	508182127	1860	1854	1860	1851	497
216	20240531	151800	507261677	1862	1862	1862	1862	0
217	20240531	151700	507261677	1862	1862	1862	1862	8
218	20240531	151600	507246781	1862	1860	1862	1851	72
219	20240531	151500	507112831	1851	1851	1851	1851	1
220	20240531	151400	507110980	1851	1851	1851	1851	1416
221	20240531	151300	504489964	1852	1862	1862	1852	2802
222	20240531	151200	499300640	1851	1856	1856	1851	1254
223	20240531	151100	496979204	1853	1856	1856	1853	5470
224	20240531	151000	486832074	1862	1862	1862	1862	0
225	20240531	150900	486832074	1862	1862	1862	1862	2
226	20240531	150800	486828350	1853	1853	1853	1853	270
227	20240531	150700	486328040	1853	1853	1853	1853	310
228	20240531	150600	485753610	1852	1852	1852	1852	1078
229	20240531	150500	483757154	1853	1855	1855	1853	1800
230	20240531	150400	480421142	1855	1856	1857	1855	3956
231	20240531	150300	473082063	1857	1857	1857	1857	332
232	20240531	150200	472465539	1869	1869	1869	1869	0
233	20240531	150100	472465539	1869	1869	1869	1869	0
234	20240531	150000	472465539	1869	1869	1869	1869	0
235	20240531	145900	472465539	1869	1869	1869	1869	0
236	20240531	145800	472465539	1869	1858	1869	1857	2000
237	20240531	145700	468739596	1863	1858	1863	1858	498
238	20240531	145600	467814222	1858	1863	1863	1858	76
239	20240531	145500	467672744	1863	1862	1863	1862	2060
240	20240531	145400	463835626	1862	1862	1862	1862	0
241	20240531	145300	463835626	1862	1862	1862	1862	0
242	20240531	145200	463835626	1862	1862	1862	1862	50
243	20240531	145100	463742526	1862	1863	1863	1862	60
244	20240531	145000	463630761	1860	1863	1863	1860	30
245	20240531	144900	463574931	1856	1856	1856	1856	31
246	20240531	144800	463517395	1869	1869	1869	1869	0
247	20240531	144700	463517395	1869	1869	1869	1869	0
248	20240531	144600	463517395	1869	1869	1869	1869	0
249	20240531	144500	463517395	1869	1869	1869	1869	285
250	20240531	144400	462984730	1870	1860	1870	1860	1500
251	20240531	144300	460184806	1854	1854	1854	1854	0
252	20240531	144200	460184806	1854	1854	1854	1854	100
253	20240531	144100	459999406	1858	1858	1858	1858	0
254	20240531	144000	459999406	1858	1853	1858	1853	61
255	20240531	143900	459886273	1853	1866	1866	1853	501
256	20240531	143800	458957907	1853	1853	1853	1853	0
257	20240531	143700	458957907	1853	1853	1853	1853	0
258	20240531	143600	458957907	1853	1853	1853	1853	1100
259	20240531	143500	456919607	1869	1867	1869	1867	80
260	20240531	143400	456770231	1867	1870	1870	1867	23
261	20240531	143300	456727275	1870	1866	1871	1866	6237
262	20240531	143200	445062571	1869	1865	1869	1865	290
263	20240531	143100	444520761	1868	1864	1868	1863	1005
264	20240531	143000	442644799	1863	1862	1863	1862	221
265	20240531	142900	442233086	1863	1863	1863	1863	0
266	20240531	142800	442233086	1863	1863	1863	1863	0
267	20240531	142700	442233086	1863	1863	1863	1863	0
268	20240531	142600	442233086	1863	1861	1863	1861	1282
269	20240531	142500	439847200	1852	1852	1852	1852	0
270	20240531	142400	439847200	1852	1852	1852	1852	0
271	20240531	142300	439847200	1852	1852	1852	1852	218
272	20240531	142200	439443464	1851	1851	1851	1851	81
273	20240531	142100	439293533	1852	1852	1852	1852	37
274	20240531	142000	439225009	1852	1853	1853	1852	225
275	20240531	141900	438808198	1852	1852	1852	1852	1
276	20240531	141800	438806346	1853	1853	1853	1853	16
277	20240531	141700	438776698	1853	1853	1853	1853	0
278	20240531	141600	438776698	1853	1862	1862	1853	3
279	20240531	141500	438771130	1859	1859	1859	1859	2
280	20240531	141400	438767412	1859	1859	1859	1859	0
281	20240531	141300	438767412	1859	1858	1859	1858	661
282	20240531	141200	437538693	1857	1857	1857	1857	567
283	20240531	141100	436485774	1857	1857	1857	1857	40
284	20240531	141000	436411494	1857	1857	1857	1857	0
285	20240531	140900	436411494	1857	1859	1859	1850	320
286	20240531	140800	435819350	1859	1859	1859	1858	3
287	20240531	140700	435813774	1850	1850	1850	1850	1303
288	20240531	140600	433403224	1850	1850	1850	1850	1000
289	20240531	140500	431553224	1850	1855	1859	1850	1011
290	20240531	140400	429677223	1846	1850	1850	1846	3000
291	20240531	140300	424131223	1851	1852	1852	1851	1937
292	20240531	140200	420545336	1853	1853	1853	1853	188
293	20240531	140100	420196972	1854	1854	1854	1854	690
294	20240531	140000	418917712	1854	1854	1854	1854	500
295	20240531	135900	417990712	1868	1868	1868	1868	0
296	20240531	135800	417990712	1868	1868	1868	1868	0
297	20240531	135700	417990712	1868	1868	1868	1868	0
298	20240531	135600	417990712	1868	1868	1868	1868	0
299	20240531	135500	417990712	1868	1868	1868	1868	0
300	20240531	135400	417990712	1868	1868	1868	1868	0
301	20240531	135300	417990712	1868	1868	1868	1868	0
302	20240531	135200	417990712	1868	1868	1868	1868	0
303	20240531	135100	417990712	1868	1868	1868	1868	10
304	20240531	135000	417972032	1868	1868	1868	1868	0
305	20240531	134900	417972032	1868	1868	1868	1868	0
306	20240531	134800	417972032	1868	1868	1868	1868	0
307	20240531	134700	417972032	1868	1868	1868	1868	1
308	20240531	134600	417970164	1856	1856	1856	1856	0
309	20240531	134500	417970164	1856	1856	1856	1856	0
310	20240531	134400	417970164	1856	1856	1856	1856	0
311	20240531	134300	417970164	1856	1856	1856	1856	99
312	20240531	134200	417786420	1856	1856	1856	1856	20
313	20240531	134100	417749300	1855	1855	1855	1855	0
314	20240531	134000	417749300	1855	1855	1855	1855	0
315	20240531	133900	417749300	1855	1855	1855	1855	100
316	20240531	133800	417563800	1855	1861	1861	1855	1343
317	20240531	133700	415070805	1860	1860	1860	1860	0
318	20240531	133600	415070805	1860	1860	1860	1860	6373
319	20240531	133500	403217025	1860	1861	1861	1860	54
320	20240531	133400	403116554	1869	1869	1869	1869	0
321	20240531	133300	403116554	1869	1869	1869	1869	21
322	20240531	133200	403077305	1871	1871	1871	1871	0
323	20240531	133100	403077305	1871	1871	1871	1871	0
324	20240531	133000	403077305	1871	1871	1871	1871	0
325	20240531	132900	403077305	1871	1870	1871	1870	61
326	20240531	132800	402963233	1870	1867	1871	1867	102
327	20240531	132700	402772495	1864	1871	1871	1864	15
328	20240531	132600	402744528	1860	1860	1860	1860	0
329	20240531	132500	402744528	1860	1860	1860	1860	0
330	20240531	132400	402744528	1860	1860	1860	1860	0
331	20240531	132300	402744528	1860	1861	1861	1860	151
332	20240531	132200	402463665	1864	1864	1864	1864	0
333	20240531	132100	402463665	1864	1864	1864	1864	0
334	20240531	132000	402463665	1864	1864	1864	1864	0
335	20240531	131900	402463665	1864	1864	1864	1864	0
336	20240531	131800	402463665	1864	1864	1864	1864	39
337	20240531	131700	402390969	1872	1872	1872	1872	0
338	20240531	131600	402390969	1872	1872	1872	1872	58
339	20240531	131500	402282393	1872	1872	1872	1872	10
340	20240531	131400	402263673	1872	1872	1872	1872	300
341	20240531	131300	401702073	1872	1872	1872	1872	200
342	20240531	131200	401327673	1872	1869	1872	1869	3519
343	20240531	131100	394740267	1872	1871	1872	1871	1000
344	20240531	131000	392868268	1861	1861	1861	1861	10
345	20240531	130900	392849658	1872	1872	1872	1872	0
346	20240531	130800	392849658	1872	1872	1872	1872	0
347	20240531	130700	392849658	1872	1872	1872	1872	0
348	20240531	130600	392849658	1872	1872	1872	1872	0
349	20240531	130500	392849658	1872	1870	1872	1870	305
350	20240531	130400	392279012	1861	1861	1861	1861	381
351	20240531	130300	391569971	1852	1871	1871	1852	1089
352	20240531	130200	389550102	1872	1870	1872	1870	300
353	20240531	130100	388988884	1872	1853	1872	1853	221
354	20240531	130000	388575571	1852	1852	1852	1852	2
355	20240531	125900	388571867	1873	1860	1873	1845	299
356	20240531	125800	388017486	1874	1874	1874	1873	261
357	20240531	125700	387528382	1874	1874	1874	1874	0
358	20240531	125600	387528382	1874	1874	1874	1874	26
359	20240531	125500	387479658	1875	1875	1875	1875	13
360	20240531	125400	387455283	1877	1877	1877	1877	0
361	20240531	125300	387455283	1877	1877	1877	1877	3
362	20240531	125200	387449652	1877	1877	1877	1877	2
363	20240531	125100	387445898	1858	1878	1878	1858	306
364	20240531	125000	386873330	1878	1870	1878	1870	1139
365	20240531	124900	384738248	1878	1878	1881	1878	2173
366	20240531	124800	380655681	1878	1878	1878	1878	144
367	20240531	124700	380385249	1879	1856	1879	1856	821
368	20240531	124600	378845831	1856	1863	1876	1856	9925
369	20240531	124500	360335504	1863	1864	1865	1863	2212
370	20240531	124400	356213933	1864	1863	1864	1863	5132
371	20240531	124300	346648142	1863	1863	1863	1863	2
372	20240531	124200	346644416	1850	1850	1850	1850	5
373	20240531	124100	346635166	1846	1863	1864	1846	1100
374	20240531	124000	344586666	1864	1863	1864	1863	1000
375	20240531	123900	342722674	1864	1864	1864	1864	0
376	20240531	123800	342722674	1864	1864	1864	1864	5050
377	20240531	123700	333309474	1864	1864	1864	1864	1001
378	20240531	123600	331443610	1864	1853	1864	1853	2319
379	20240531	123500	327130999	1846	1864	1864	1846	1839
380	20240531	123400	323718205	1864	1863	1864	1863	16
381	20240531	123300	323688384	1840	1840	1840	1840	0
382	20240531	123200	323688384	1840	1859	1870	1840	14790
383	20240531	123100	296276519	1867	1859	1867	1859	3518
384	20240531	123000	289735782	1859	1842	1859	1842	11773
385	20240531	122900	267976966	1842	1842	1842	1842	0
386	20240531	122800	267976966	1842	1842	1842	1842	7
387	20240531	122700	267964072	1837	1837	1837	1837	500
388	20240531	122600	267045572	1830	1830	1830	1830	0
389	20240531	122500	267045572	1830	1830	1830	1830	0
390	20240531	122400	267045572	1830	1830	1830	1830	0
391	20240531	122300	267045572	1830	1830	1830	1830	0
392	20240531	122200	267045572	1830	1832	1832	1830	170
393	20240531	122100	266734318	1833	1833	1833	1833	0
394	20240531	122000	266734318	1833	1833	1833	1833	150
395	20240531	121900	266459368	1842	1842	1842	1842	0
396	20240531	121800	266459368	1842	1842	1842	1842	300
397	20240531	121700	265906768	1830	1830	1830	1830	0
398	20240531	121600	265906768	1830	1830	1830	1830	0
399	20240531	121500	265906768	1830	1830	1830	1830	0
400	20240531	121400	265906768	1830	1830	1830	1830	110
401	20240531	121300	265705468	1830	1830	1830	1830	3
402	20240531	121200	265699978	1840	1840	1840	1840	0
403	20240531	121100	265699978	1840	1837	1840	1837	2851
404	20240531	121000	260459008	1826	1827	1827	1826	143
405	20240531	120900	260197885	1826	1826	1826	1826	0
406	20240531	120800	260197885	1826	1826	1826	1826	0
407	20240531	120700	260197885	1826	1826	1826	1826	0
408	20240531	120600	260197885	1826	1826	1826	1826	0
409	20240531	120500	260197885	1826	1826	1826	1826	250
410	20240531	120400	259741385	1826	1826	1826	1826	250
411	20240531	120300	259284885	1826	1830	1830	1826	51
412	20240531	120200	259191687	1838	1838	1838	1838	0
413	20240531	120100	259191687	1838	1838	1838	1838	0
414	20240531	120000	259191687	1838	1838	1838	1838	0
415	20240531	115900	259191687	1838	1838	1838	1838	0
416	20240531	115800	259191687	1838	1838	1838	1838	0
417	20240531	115700	259191687	1838	1838	1838	1838	0
418	20240531	115600	259191687	1838	1838	1838	1838	0
419	20240531	115500	259191687	1838	1838	1838	1838	0
420	20240531	115400	259191687	1838	1838	1838	1838	0
421	20240531	115300	259191687	1838	1838	1838	1838	0
422	20240531	115200	259191687	1838	1830	1838	1830	30
423	20240531	115100	259136763	1839	1839	1839	1839	0
424	20240531	115000	259136763	1839	1839	1839	1839	1
425	20240531	114900	259134924	1839	1839	1839	1839	0
426	20240531	114800	259134924	1839	1839	1839	1839	0
427	20240531	114700	259134924	1839	1839	1839	1839	0
428	20240531	114600	259134924	1839	1839	1839	1839	0
429	20240531	114500	259134924	1839	1839	1839	1839	100
430	20240531	114400	258951024	1840	1840	1840	1840	0
431	20240531	114300	258951024	1840	1840	1840	1840	1
432	20240531	114200	258949184	1840	1831	1840	1831	504
433	20240531	114100	258021860	1840	1840	1840	1840	50
434	20240531	114000	257929860	1840	1842	1842	1840	2
435	20240531	113900	257926178	1842	1842	1842	1842	1
436	20240531	113800	257924336	1838	1838	1838	1838	5
437	20240531	113700	257915146	1842	1842	1842	1842	0
438	20240531	113600	257915146	1842	1842	1842	1842	2
439	20240531	113500	257911462	1842	1843	1845	1842	2313
440	20240531	113400	253644848	1843	1843	1843	1843	7
441	20240531	113300	253631947	1844	1842	1844	1842	2
442	20240531	113200	253628261	1844	1841	1844	1841	12
443	20240531	113100	253606157	1842	1842	1842	1842	0
444	20240531	113000	253606157	1842	1842	1842	1842	0
445	20240531	112900	253606157	1842	1842	1842	1842	900
446	20240531	112800	251948357	1845	1840	1845	1840	4821
447	20240531	112700	243055131	1835	1834	1835	1834	1210
448	20240531	112600	240834981	1830	1828	1830	1828	341
449	20240531	112500	240211131	1817	1817	1817	1817	0
450	20240531	112400	240211131	1817	1817	1817	1817	0
451	20240531	112300	240211131	1817	1817	1817	1817	0
452	20240531	112200	240211131	1817	1817	1817	1817	1
453	20240531	112100	240209314	1817	1817	1817	1817	1
454	20240531	112000	240207497	1815	1828	1828	1815	8907
455	20240531	111900	224025457	1816	1816	1816	1816	7811
456	20240531	111800	209840681	1828	1817	1828	1817	1359
457	20240531	111700	207371367	1828	1828	1828	1828	50
458	20240531	111600	207279967	1828	1828	1828	1828	1
459	20240531	111500	207278139	1829	1829	1829	1829	0
460	20240531	111400	207278139	1829	1829	1829	1829	30
461	20240531	111300	207223269	1830	1830	1830	1830	0
462	20240531	111200	207223269	1830	1830	1830	1830	13
463	20240531	111100	207199479	1830	1814	1830	1814	2392
464	20240531	111000	202849904	1813	1813	1813	1813	0
465	20240531	110900	202849904	1813	1813	1813	1813	0
466	20240531	110800	202849904	1813	1813	1813	1813	1
467	20240531	110700	202848091	1813	1813	1813	1813	31
468	20240531	110600	202791888	1815	1815	1815	1815	0
469	20240531	110500	202791888	1815	1815	1815	1815	22
470	20240531	110400	202751958	1818	1818	1818	1818	0
471	20240531	110300	202751958	1818	1818	1818	1818	1
472	20240531	110200	202750140	1815	1801	1815	1801	52
473	20240531	110100	202655788	1805	1805	1805	1805	3371
474	20240531	110000	196571133	1805	1805	1805	1805	1000
475	20240531	105900	194766133	1819	1820	1820	1819	3
476	20240531	105800	194760675	1800	1812	1812	1800	4245
477	20240531	105700	187116159	1819	1810	1819	1801	5410
478	20240531	105600	177354249	1810	1810	1810	1810	0
479	20240531	105500	177354249	1810	1815	1818	1810	2364
480	20240531	105400	173071679	1810	1812	1812	1809	3110
481	20240531	105300	167441515	1812	1812	1812	1812	10
482	20240531	105200	167423395	1813	1820	1820	1813	9010
483	20240531	105100	151058761	1822	1822	1822	1822	39
484	20240531	105000	150987703	1821	1821	1821	1821	1390
485	20240531	104900	148456513	1822	1822	1822	1822	299
486	20240531	104800	147911735	1822	1822	1822	1821	985
487	20240531	104700	146117187	1822	1822	1822	1822	696
488	20240531	104600	144849075	1822	1827	1827	1822	2354
489	20240531	104500	140559987	1827	1828	1828	1823	610
490	20240531	104400	139447941	1823	1823	1823	1823	10
491	20240531	104300	139429711	1823	1823	1823	1823	981
492	20240531	104200	137641348	1829	1824	1829	1824	802
493	20240531	104100	136178490	1825	1829	1829	1825	12886
494	20240531	104000	112645221	1828	1828	1828	1828	0
495	20240531	103900	112645221	1828	1828	1828	1828	0
496	20240531	103800	112645221	1828	1829	1829	1828	500
497	20240531	103700	111730921	1829	1829	1829	1829	4655
498	20240531	103600	103216926	1830	1831	1831	1830	2696
499	20240531	103500	98280851	1831	1831	1831	1831	0
500	20240531	103400	98280851	1831	1831	1831	1831	0
501	20240531	103300	98280851	1831	1831	1831	1831	0
502	20240531	103200	98280851	1831	1831	1831	1831	0
503	20240531	103100	98280851	1831	1831	1831	1831	0
504	20240531	103000	98280851	1831	1831	1831	1831	8
505	20240531	102900	98266203	1830	1830	1830	1830	0
506	20240531	102800	98266203	1830	1839	1839	1830	1007
507	20240531	102700	96422418	1839	1838	1839	1835	320
508	20240531	102600	95834846	1840	1840	1840	1840	50
509	20240531	102500	95742846	1846	1846	1846	1846	16
510	20240531	102400	95713310	1846	1846	1846	1846	0
511	20240531	102300	95713310	1846	1838	1846	1838	4201
512	20240531	102200	87968210	1839	1839	1839	1839	0
513	20240531	102100	87968210	1839	1841	1841	1839	32
514	20240531	102000	87909357	1843	1843	1843	1843	1
515	20240531	101900	87907514	1843	1840	1843	1840	22
516	20240531	101800	87867028	1839	1839	1839	1839	25
517	20240531	101700	87821053	1836	1836	1836	1836	19
518	20240531	101600	87786169	1835	1835	1835	1835	0
519	20240531	101500	87786169	1835	1836	1839	1835	3508
520	20240531	101400	81346798	1835	1835	1835	1835	0
521	20240531	101300	81346798	1835	1835	1835	1835	0
522	20240531	101200	81346798	1835	1835	1835	1835	1
523	20240531	101100	81344963	1835	1835	1835	1835	40
524	20240531	101000	81271563	1835	1835	1835	1835	0
525	20240531	100900	81271563	1835	1835	1835	1835	0
526	20240531	100800	81271563	1835	1835	1835	1835	100
527	20240531	100700	81088063	1835	1835	1835	1835	0
528	20240531	100600	81088063	1835	1835	1835	1835	0
529	20240531	100500	81088063	1835	1835	1835	1835	206
530	20240531	100400	80710053	1830	1830	1830	1830	500
531	20240531	100300	79795053	1830	1831	1831	1830	1504
532	20240531	100200	77042321	1832	1833	1833	1832	900
533	20240531	100100	75393455	1833	1833	1833	1833	2
534	20240531	100000	75389789	1833	1834	1834	1833	1000
535	20240531	095900	73555848	1834	1834	1834	1834	0
536	20240531	095800	73555848	1834	1834	1834	1834	0
537	20240531	095700	73555848	1834	1834	1834	1834	0
538	20240531	095600	73555848	1834	1834	1834	1834	90
539	20240531	095500	73390788	1834	1834	1834	1834	3
540	20240531	095400	73385286	1834	1834	1834	1834	5
541	20240531	095300	73376116	1836	1836	1836	1836	0
542	20240531	095200	73376116	1836	1836	1836	1836	0
543	20240531	095100	73376116	1836	1836	1836	1836	1
544	20240531	095000	73374280	1833	1833	1833	1833	1
545	20240531	094900	73372447	1833	1834	1834	1833	12
546	20240531	094800	73350449	1833	1835	1835	1833	694
547	20240531	094700	72077048	1835	1835	1835	1835	16
548	20240531	094600	72047688	1840	1836	1840	1836	52
549	20240531	094500	71952096	1840	1841	1841	1837	17
550	20240531	094400	71920844	1841	1839	1841	1838	19
551	20240531	094300	71885890	1842	1844	1844	1842	159
552	20240531	094200	71592954	1844	1842	1844	1842	130
553	20240531	094100	71353431	1842	1839	1842	1838	7
554	20240531	094000	71340544	1842	1842	1842	1842	88
555	20240531	093900	71178448	1842	1842	1842	1841	13
556	20240531	093800	71154503	1836	1836	1836	1836	0
557	20240531	093700	71154503	1836	1837	1837	1836	2
558	20240531	093600	71150830	1838	1838	1838	1838	1
559	20240531	093500	71148992	1836	1836	1836	1836	0
560	20240531	093400	71148992	1836	1836	1836	1836	5
561	20240531	093300	71139812	1836	1836	1836	1836	91
562	20240531	093200	70972736	1836	1836	1836	1836	100
563	20240531	093100	70789136	1836	1836	1836	1836	10
564	20240531	093000	70770776	1845	1845	1845	1845	271
565	20240531	092900	70270781	1837	1846	1846	1837	504
566	20240531	092800	69344897	1846	1846	1846	1846	5
567	20240531	092700	69335667	1838	1838	1838	1838	1000
568	20240531	092600	67497667	1846	1846	1846	1835	44
569	20240531	092500	67416487	1846	1846	1846	1846	1
570	20240531	092400	67414641	1846	1835	1846	1835	502
571	20240531	092300	66493449	1835	1835	1835	1835	0
572	20240531	092200	66493449	1835	1835	1835	1835	514
573	20240531	092100	65550259	1835	1845	1846	1835	311
574	20240531	092000	64976264	1846	1845	1846	1845	7
575	20240531	091900	64963348	1846	1846	1846	1846	10
576	20240531	091800	64944888	1846	1844	1846	1844	1155
577	20240531	091700	62813418	1830	1830	1830	1830	25
578	20240531	091600	62767668	1827	1827	1827	1827	0
579	20240531	091500	62767668	1827	1832	1832	1827	723
580	20240531	091400	61445626	1832	1829	1832	1823	651
581	20240531	091300	60255531	1829	1840	1840	1828	2331
582	20240531	091200	55990720	1835	1839	1840	1823	3154
583	20240531	091100	50193737	1835	1831	1835	1831	677
584	20240531	091000	48952075	1821	1821	1835	1820	1800
585	20240531	090900	45667913	1834	1820	1834	1820	948
586	20240531	090800	43937216	1820	1820	1820	1820	0
587	20240531	090700	43937216	1820	1821	1821	1820	3978
588	20240531	090600	36696756	1820	1830	1830	1820	5537
589	20240531	090500	26608160	1821	1826	1826	1821	3202
590	20240531	090400	20773744	1821	1849	1849	1820	7877
591	20240531	090300	6417219	1826	1851	1851	1826	456
592	20240531	090200	5584316	1851	1852	1852	1851	501
593	20240531	090100	4656465	1852	1824	1856	1824	554
594	20240531	090000	3645680	1859	1821	1859	1821	2002