KissMeData/033540/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	191700	256957045	2430	2430	2430	2430	4132
3	20240531	191600	256957045	2430	2430	2430	2430	0
4	20240531	191500	256957045	2430	2430	2430	2430	0
5	20240531	191400	256957045	2430	2430	2430	2430	0
6	20240531	191300	256957045	2430	2430	2430	2430	0
7	20240531	191200	256957045	2430	2430	2430	2430	0
8	20240531	191100	256957045	2430	2430	2430	2430	0
9	20240531	191000	256957045	2430	2430	2430	2430	0
10	20240531	190900	256957045	2430	2430	2430	2430	0
11	20240531	190800	256957045	2430	2430	2430	2430	0
12	20240531	190700	256957045	2430	2430	2430	2430	0
13	20240531	190600	256957045	2430	2430	2430	2430	0
14	20240531	190500	256957045	2430	2430	2430	2430	0
15	20240531	190400	256957045	2430	2430	2430	2430	0
16	20240531	190300	256957045	2430	2430	2430	2430	0
17	20240531	190200	256957045	2430	2430	2430	2430	0
18	20240531	190100	256957045	2430	2430	2430	2430	0
19	20240531	190000	256957045	2430	2430	2430	2430	0
20	20240531	185900	256957045	2430	2430	2430	2430	0
21	20240531	185800	256957045	2430	2430	2430	2430	0
22	20240531	185700	256957045	2430	2430	2430	2430	0
23	20240531	185600	256957045	2430	2430	2430	2430	0
24	20240531	185500	256957045	2430	2430	2430	2430	0
25	20240531	185400	256957045	2430	2430	2430	2430	0
26	20240531	185300	256957045	2430	2430	2430	2430	0
27	20240531	185200	256957045	2430	2430	2430	2430	0
28	20240531	185100	256957045	2430	2430	2430	2430	0
29	20240531	185000	256957045	2430	2430	2430	2430	0
30	20240531	184900	256957045	2430	2430	2430	2430	0
31	20240531	184800	256957045	2430	2430	2430	2430	0
32	20240531	184700	256957045	2430	2430	2430	2430	4132
33	20240531	184600	256957045	2430	2430	2430	2430	0
34	20240531	184500	256957045	2430	2430	2430	2430	0
35	20240531	184400	256957045	2430	2430	2430	2430	0
36	20240531	184300	256957045	2430	2430	2430	2430	0
37	20240531	184200	256957045	2430	2430	2430	2430	0
38	20240531	184100	256957045	2430	2430	2430	2430	0
39	20240531	184000	256957045	2430	2430	2430	2430	0
40	20240531	183900	256957045	2430	2430	2430	2430	0
41	20240531	183800	256957045	2430	2430	2430	2430	0
42	20240531	183700	256957045	2430	2430	2430	2430	0
43	20240531	183600	256957045	2430	2430	2430	2430	0
44	20240531	183500	256957045	2430	2430	2430	2430	0
45	20240531	183400	256957045	2430	2430	2430	2430	0
46	20240531	183300	256957045	2430	2430	2430	2430	0
47	20240531	183200	256957045	2430	2430	2430	2430	0
48	20240531	183100	256957045	2430	2430	2430	2430	0
49	20240531	183000	256957045	2430	2430	2430	2430	0
50	20240531	182900	256957045	2430	2430	2430	2430	0
51	20240531	182800	256957045	2430	2430	2430	2430	0
52	20240531	182700	256957045	2430	2430	2430	2430	0
53	20240531	182600	256957045	2430	2430	2430	2430	0
54	20240531	182500	256957045	2430	2430	2430	2430	0
55	20240531	182400	256957045	2430	2430	2430	2430	0
56	20240531	182300	256957045	2430	2430	2430	2430	0
57	20240531	182200	256957045	2430	2430	2430	2430	0
58	20240531	182100	256957045	2430	2430	2430	2430	0
59	20240531	182000	256957045	2430	2430	2430	2430	0
60	20240531	181900	256957045	2430	2430	2430	2430	0
61	20240531	181800	256957045	2430	2430	2430	2430	0
62	20240531	181700	256957045	2430	2430	2430	2430	4132
63	20240531	181600	256957045	2430	2430	2430	2430	0
64	20240531	181500	256957045	2430	2430	2430	2430	0
65	20240531	181400	256957045	2430	2430	2430	2430	0
66	20240531	181300	256957045	2430	2430	2430	2430	0
67	20240531	181200	256957045	2430	2430	2430	2430	0
68	20240531	181100	256957045	2430	2430	2430	2430	0
69	20240531	181000	256957045	2430	2430	2430	2430	0
70	20240531	180900	256957045	2430	2430	2430	2430	0
71	20240531	180800	256957045	2430	2430	2430	2430	0
72	20240531	180700	256957045	2430	2430	2430	2430	0
73	20240531	180600	256957045	2430	2430	2430	2430	0
74	20240531	180500	256957045	2430	2430	2430	2430	0
75	20240531	180400	256957045	2430	2430	2430	2430	0
76	20240531	180300	256957045	2430	2430	2430	2430	0
77	20240531	180200	256957045	2430	2430	2430	2430	0
78	20240531	180100	256957045	2430	2430	2430	2430	0
79	20240531	180000	256957045	2430	2430	2430	2430	0
80	20240531	175900	256957045	2430	2430	2430	2430	0
81	20240531	175800	256957045	2430	2430	2430	2430	0
82	20240531	175700	256957045	2430	2430	2430	2430	0
83	20240531	175600	256957045	2430	2430	2430	2430	0
84	20240531	175500	256957045	2430	2430	2430	2430	0
85	20240531	175400	256957045	2430	2430	2430	2430	0
86	20240531	175300	256957045	2430	2430	2430	2430	0
87	20240531	175200	256957045	2430	2430	2430	2430	0
88	20240531	175100	256957045	2430	2430	2430	2430	0
89	20240531	175000	256957045	2430	2430	2430	2430	0
90	20240531	174900	256957045	2430	2430	2430	2430	0
91	20240531	174800	256957045	2430	2430	2430	2430	0
92	20240531	174700	256957045	2430	2430	2430	2430	4132
93	20240531	174600	256957045	2430	2430	2430	2430	0
94	20240531	174500	256957045	2430	2430	2430	2430	0
95	20240531	174400	256957045	2430	2430	2430	2430	0
96	20240531	174300	256957045	2430	2430	2430	2430	0
97	20240531	174200	256957045	2430	2430	2430	2430	0
98	20240531	174100	256957045	2430	2430	2430	2430	0
99	20240531	174000	256957045	2430	2430	2430	2430	0
100	20240531	173900	256957045	2430	2430	2430	2430	0
101	20240531	173800	256957045	2430	2430	2430	2430	0
102	20240531	173700	256957045	2430	2430	2430	2430	0
103	20240531	173600	256957045	2430	2430	2430	2430	0
104	20240531	173500	256957045	2430	2430	2430	2430	0
105	20240531	173400	256957045	2430	2430	2430	2430	0
106	20240531	173300	256957045	2430	2430	2430	2430	0
107	20240531	173200	256957045	2430	2430	2430	2430	0
108	20240531	173100	256957045	2430	2430	2430	2430	0
109	20240531	173000	256957045	2430	2430	2430	2430	0
110	20240531	172900	256957045	2430	2430	2430	2430	0
111	20240531	172800	256957045	2430	2430	2430	2430	0
112	20240531	172700	256957045	2430	2430	2430	2430	0
113	20240531	172600	256957045	2430	2430	2430	2430	0
114	20240531	172500	256957045	2430	2430	2430	2430	0
115	20240531	172400	256957045	2430	2430	2430	2430	0
116	20240531	172300	256957045	2430	2430	2430	2430	0
117	20240531	172200	256957045	2430	2430	2430	2430	0
118	20240531	172100	256957045	2430	2430	2430	2430	0
119	20240531	172000	256957045	2430	2430	2430	2430	0
120	20240531	171900	256957045	2430	2430	2430	2430	0
121	20240531	171800	256957045	2430	2430	2430	2430	0
122	20240531	171700	256957045	2430	2430	2430	2430	4132
123	20240531	171600	256957045	2430	2430	2430	2430	0
124	20240531	171500	256957045	2430	2430	2430	2430	0
125	20240531	171400	256957045	2430	2430	2430	2430	0
126	20240531	171300	256957045	2430	2430	2430	2430	0
127	20240531	171200	256957045	2430	2430	2430	2430	0
128	20240531	171100	256957045	2430	2430	2430	2430	0
129	20240531	171000	256957045	2430	2430	2430	2430	0
130	20240531	170900	256957045	2430	2430	2430	2430	0
131	20240531	170800	256957045	2430	2430	2430	2430	0
132	20240531	170700	256957045	2430	2430	2430	2430	0
133	20240531	170600	256957045	2430	2430	2430	2430	0
134	20240531	170500	256957045	2430	2430	2430	2430	0
135	20240531	170400	256957045	2430	2430	2430	2430	0
136	20240531	170300	256957045	2430	2430	2430	2430	0
137	20240531	170200	256957045	2430	2430	2430	2430	0
138	20240531	170100	256957045	2430	2430	2430	2430	0
139	20240531	170000	256957045	2430	2430	2430	2430	0
140	20240531	165900	256957045	2430	2430	2430	2430	0
141	20240531	165800	256957045	2430	2430	2430	2430	0
142	20240531	165700	256957045	2430	2430	2430	2430	0
143	20240531	165600	256957045	2430	2430	2430	2430	0
144	20240531	165500	256957045	2430	2430	2430	2430	0
145	20240531	165400	256957045	2430	2430	2430	2430	0
146	20240531	165300	256957045	2430	2430	2430	2430	0
147	20240531	165200	256957045	2430	2430	2430	2430	0
148	20240531	165100	256957045	2430	2430	2430	2430	0
149	20240531	165000	256957045	2430	2430	2430	2430	0
150	20240531	164900	256957045	2430	2430	2430	2430	0
151	20240531	164800	256957045	2430	2430	2430	2430	0
152	20240531	164700	256957045	2430	2430	2430	2430	4132
153	20240531	164600	256957045	2430	2430	2430	2430	0
154	20240531	164500	256957045	2430	2430	2430	2430	0
155	20240531	164400	256957045	2430	2430	2430	2430	0
156	20240531	164300	256957045	2430	2430	2430	2430	0
157	20240531	164200	256957045	2430	2430	2430	2430	0
158	20240531	164100	256957045	2430	2430	2430	2430	0
159	20240531	164000	256957045	2430	2430	2430	2430	0
160	20240531	163900	256957045	2430	2430	2430	2430	0
161	20240531	163800	256957045	2430	2430	2430	2430	0
162	20240531	163700	256957045	2430	2430	2430	2430	0
163	20240531	163600	256957045	2430	2430	2430	2430	0
164	20240531	163500	256957045	2430	2430	2430	2430	0
165	20240531	163400	256957045	2430	2430	2430	2430	0
166	20240531	163300	256957045	2430	2430	2430	2430	0
167	20240531	163200	256957045	2430	2430	2430	2430	0
168	20240531	163100	256957045	2430	2430	2430	2430	0
169	20240531	163000	256957045	2430	2430	2430	2430	0
170	20240531	162900	256957045	2430	2430	2430	2430	0
171	20240531	162800	256957045	2430	2430	2430	2430	0
172	20240531	162700	256957045	2430	2430	2430	2430	0
173	20240531	162600	256957045	2430	2430	2430	2430	0
174	20240531	162500	256957045	2430	2430	2430	2430	0
175	20240531	162400	256957045	2430	2430	2430	2430	0
176	20240531	162300	256957045	2430	2430	2430	2430	0
177	20240531	162200	256957045	2430	2430	2430	2430	0
178	20240531	162100	256957045	2430	2430	2430	2430	0
179	20240531	162000	256957045	2430	2430	2430	2430	0
180	20240531	161900	256957045	2430	2430	2430	2430	0
181	20240531	161800	256957045	2430	2430	2430	2430	0
182	20240531	161700	256957045	2430	2430	2430	2430	4132
183	20240531	161600	256957045	2430	2430	2430	2430	0
184	20240531	161500	256957045	2430	2430	2430	2430	0
185	20240531	161400	256957045	2430	2430	2430	2430	0
186	20240531	161300	256957045	2430	2430	2430	2430	0
187	20240531	161200	256957045	2430	2430	2430	2430	0
188	20240531	161100	256957045	2430	2430	2430	2430	0
189	20240531	161000	256957045	2430	2430	2430	2430	0
190	20240531	160900	256957045	2430	2430	2430	2430	0
191	20240531	160800	256957045	2430	2430	2430	2430	0
192	20240531	160700	256957045	2430	2430	2430	2430	0
193	20240531	160600	256957045	2430	2430	2430	2430	0
194	20240531	160500	256957045	2430	2430	2430	2430	0
195	20240531	160400	256957045	2430	2430	2430	2430	0
196	20240531	160300	256957045	2430	2430	2430	2430	0
197	20240531	160200	256957045	2430	2430	2430	2430	0
198	20240531	160100	256957045	2430	2430	2430	2430	0
199	20240531	160000	256957045	2430	2430	2430	2430	0
200	20240531	155900	256957045	2430	2430	2430	2430	0
201	20240531	155800	256957045	2430	2430	2430	2430	0
202	20240531	155700	256957045	2430	2430	2430	2430	0
203	20240531	155600	256957045	2430	2430	2430	2430	0
204	20240531	155500	256957045	2430	2430	2430	2430	0
205	20240531	155400	256957045	2430	2430	2430	2430	0
206	20240531	155300	256957045	2430	2430	2430	2430	0
207	20240531	155200	256957045	2430	2430	2430	2430	0
208	20240531	155100	256957045	2430	2430	2430	2430	0
209	20240531	155000	256957045	2430	2430	2430	2430	0
210	20240531	154900	256957045	2430	2430	2430	2430	0
211	20240531	154800	256957045	2430	2430	2430	2430	0
212	20240531	154700	256957045	2430	2430	2430	2430	4132
213	20240531	154600	256957045	2430	2430	2430	2430	0
214	20240531	154500	256957045	2430	2430	2430	2430	0
215	20240531	154400	256957045	2430	2430	2430	2430	0
216	20240531	154300	256957045	2430	2430	2430	2430	0
217	20240531	154200	256957045	2430	2430	2430	2430	0
218	20240531	154100	256957045	2430	2430	2430	2430	0
219	20240531	154000	256957045	2430	2430	2430	2430	0
220	20240531	153900	256957045	2430	2430	2430	2430	0
221	20240531	153800	256957045	2430	2430	2430	2430	0
222	20240531	153700	256957045	2430	2430	2430	2430	0
223	20240531	153600	256957045	2430	2430	2430	2430	0
224	20240531	153500	256957045	2430	2430	2430	2430	0
225	20240531	153400	256957045	2430	2430	2430	2430	0
226	20240531	153300	256957045	2430	2430	2430	2430	0
227	20240531	153200	256957045	2430	2430	2430	2430	0
228	20240531	153100	256957045	2430	2430	2430	2430	0
229	20240531	153000	256957045	2430	2430	2430	2430	4132
230	20240531	152900	246916285	2410	2410	2410	2410	0
231	20240531	152800	246916285	2410	2410	2410	2410	0
232	20240531	152700	246916285	2410	2410	2410	2410	0
233	20240531	152600	246916285	2410	2410	2410	2410	0
234	20240531	152500	246916285	2410	2410	2410	2410	0
235	20240531	152400	246916285	2410	2410	2410	2410	0
236	20240531	152300	246916285	2410	2410	2410	2410	0
237	20240531	152200	246916285	2410	2410	2410	2410	0
238	20240531	152100	246916285	2410	2410	2410	2410	0
239	20240531	152000	246916285	2410	2410	2410	2410	0
240	20240531	151900	246916285	2410	2405	2410	2405	12
241	20240531	151800	246887415	2410	2410	2410	2410	0
242	20240531	151700	246887415	2410	2410	2410	2410	0
243	20240531	151600	246887415	2410	2410	2410	2410	50
244	20240531	151500	246766915	2405	2405	2405	2405	388
245	20240531	151400	245833775	2405	2405	2405	2405	94
246	20240531	151300	245607705	2405	2405	2405	2405	0
247	20240531	151200	245607705	2405	2405	2405	2405	413
248	20240531	151100	244614440	2410	2410	2410	2410	0
249	20240531	151000	244614440	2410	2405	2410	2405	26
250	20240531	150900	244551900	2410	2410	2410	2410	0
251	20240531	150800	244551900	2410	2410	2410	2410	50
252	20240531	150700	244431400	2405	2410	2410	2405	29
253	20240531	150600	244361515	2410	2410	2410	2410	0
254	20240531	150500	244361515	2410	2410	2410	2410	1
255	20240531	150400	244359105	2410	2410	2410	2410	925
256	20240531	150300	242129855	2410	2410	2410	2410	0
257	20240531	150200	242129855	2410	2410	2410	2410	0
258	20240531	150100	242129855	2410	2410	2410	2410	1
259	20240531	150000	242127445	2405	2405	2405	2405	0
260	20240531	145900	242127445	2405	2410	2410	2405	24
261	20240531	145800	242069625	2410	2410	2410	2410	0
262	20240531	145700	242069625	2410	2410	2410	2410	0
263	20240531	145600	242069625	2410	2405	2410	2405	9
264	20240531	145500	242047940	2400	2405	2405	2400	542
265	20240531	145400	240746925	2410	2410	2410	2410	7
266	20240531	145300	240730055	2415	2415	2415	2415	0
267	20240531	145200	240730055	2415	2415	2415	2415	0
268	20240531	145100	240730055	2415	2415	2415	2415	0
269	20240531	145000	240730055	2415	2415	2415	2415	0
270	20240531	144900	240730055	2415	2415	2415	2415	133
271	20240531	144800	240408860	2415	2415	2415	2415	0
272	20240531	144700	240408860	2415	2415	2415	2415	0
273	20240531	144600	240408860	2415	2415	2415	2415	0
274	20240531	144500	240408860	2415	2415	2415	2415	0
275	20240531	144400	240408860	2415	2415	2415	2415	0
276	20240531	144300	240408860	2415	2415	2415	2415	0
277	20240531	144200	240408860	2415	2415	2415	2415	0
278	20240531	144100	240408860	2415	2415	2415	2415	0
279	20240531	144000	240408860	2415	2415	2415	2415	0
280	20240531	143900	240408860	2415	2415	2415	2415	0
281	20240531	143800	240408860	2415	2415	2415	2415	10
282	20240531	143700	240384710	2415	2415	2415	2415	0
283	20240531	143600	240384710	2415	2415	2415	2415	0
284	20240531	143500	240384710	2415	2415	2415	2415	0
285	20240531	143400	240384710	2415	2415	2415	2415	0
286	20240531	143300	240384710	2415	2415	2415	2415	0
287	20240531	143200	240384710	2415	2415	2415	2415	0
288	20240531	143100	240384710	2415	2415	2415	2415	0
289	20240531	143000	240384710	2415	2415	2415	2415	50
290	20240531	142900	240263960	2405	2405	2405	2405	263
291	20240531	142800	239631445	2415	2415	2415	2415	0
292	20240531	142700	239631445	2415	2415	2415	2415	0
293	20240531	142600	239631445	2415	2415	2415	2415	0
294	20240531	142500	239631445	2415	2415	2415	2415	0
295	20240531	142400	239631445	2415	2415	2415	2415	267
296	20240531	142300	238986640	2415	2415	2415	2415	0
297	20240531	142200	238986640	2415	2415	2415	2415	0
298	20240531	142100	238986640	2415	2415	2415	2415	0
299	20240531	142000	238986640	2415	2415	2415	2415	0
300	20240531	141900	238986640	2415	2415	2415	2415	0
301	20240531	141800	238986640	2415	2415	2415	2415	0
302	20240531	141700	238986640	2415	2415	2415	2415	0
303	20240531	141600	238986640	2415	2415	2415	2415	16
304	20240531	141500	238948000	2415	2415	2415	2415	0
305	20240531	141400	238948000	2415	2415	2415	2415	3
306	20240531	141300	238940755	2410	2410	2410	2410	0
307	20240531	141200	238940755	2410	2410	2410	2410	63
308	20240531	141100	238788925	2415	2415	2415	2415	51
309	20240531	141000	238665760	2415	2410	2415	2410	455
310	20240531	140900	237569185	2410	2410	2410	2410	0
311	20240531	140800	237569185	2410	2410	2410	2410	100
312	20240531	140700	237328185	2405	2415	2415	2405	111
313	20240531	140600	237061120	2415	2415	2415	2415	1
314	20240531	140500	237058705	2410	2410	2410	2410	0
315	20240531	140400	237058705	2410	2410	2410	2410	0
316	20240531	140300	237058705	2410	2405	2410	2405	101
317	20240531	140200	236815300	2400	2400	2400	2400	200
318	20240531	140100	236335300	2400	2400	2400	2400	0
319	20240531	140000	236335300	2400	2400	2400	2400	116
320	20240531	135900	236056900	2400	2400	2400	2400	0
321	20240531	135800	236056900	2400	2405	2405	2400	353
322	20240531	135700	235207940	2405	2405	2405	2405	260
323	20240531	135600	234582640	2415	2415	2415	2415	0
324	20240531	135500	234582640	2415	2415	2415	2415	1
325	20240531	135400	234580225	2405	2405	2405	2405	7
326	20240531	135300	234563390	2415	2415	2415	2415	21
327	20240531	135200	234512675	2415	2415	2415	2415	51
328	20240531	135100	234389510	2405	2405	2405	2405	0
329	20240531	135000	234389510	2405	2405	2405	2405	5
330	20240531	134900	234377485	2405	2405	2405	2405	0
331	20240531	134800	234377485	2405	2405	2405	2405	20
332	20240531	134700	234329385	2415	2415	2415	2415	0
333	20240531	134600	234329385	2415	2415	2415	2415	1
334	20240531	134500	234326970	2405	2405	2405	2405	0
335	20240531	134400	234326970	2405	2405	2405	2405	0
336	20240531	134300	234326970	2405	2405	2405	2405	0
337	20240531	134200	234326970	2405	2405	2405	2405	0
338	20240531	134100	234326970	2405	2405	2405	2405	1
339	20240531	134000	234324565	2415	2415	2415	2415	0
340	20240531	133900	234324565	2415	2415	2415	2415	0
341	20240531	133800	234324565	2415	2415	2415	2415	0
342	20240531	133700	234324565	2415	2415	2415	2415	0
343	20240531	133600	234324565	2415	2415	2415	2415	0
344	20240531	133500	234324565	2415	2415	2415	2415	0
345	20240531	133400	234324565	2415	2415	2415	2415	0
346	20240531	133300	234324565	2415	2410	2415	2410	550
347	20240531	133200	232996705	2405	2405	2405	2405	0
348	20240531	133100	232996705	2405	2405	2405	2405	0
349	20240531	133000	232996705	2405	2405	2405	2405	0
350	20240531	132900	232996705	2405	2405	2405	2405	0
351	20240531	132800	232996705	2405	2405	2405	2405	0
352	20240531	132700	232996705	2405	2405	2405	2405	0
353	20240531	132600	232996705	2405	2405	2405	2405	0
354	20240531	132500	232996705	2405	2405	2405	2405	0
355	20240531	132400	232996705	2405	2405	2405	2405	9
356	20240531	132300	232975060	2405	2405	2405	2405	0
357	20240531	132200	232975060	2405	2405	2405	2405	3
358	20240531	132100	232967845	2410	2410	2410	2410	0
359	20240531	132000	232967845	2410	2410	2410	2410	0
360	20240531	131900	232967845	2410	2410	2410	2410	0
361	20240531	131800	232967845	2410	2410	2410	2410	0
362	20240531	131700	232967845	2410	2410	2410	2410	0
363	20240531	131600	232967845	2410	2410	2410	2410	0
364	20240531	131500	232967845	2410	2410	2410	2410	0
365	20240531	131400	232967845	2410	2410	2410	2410	50
366	20240531	131300	232847345	2415	2415	2415	2415	0
367	20240531	131200	232847345	2415	2415	2415	2415	0
368	20240531	131100	232847345	2415	2415	2415	2415	3
369	20240531	131000	232840100	2405	2405	2405	2405	202
370	20240531	130900	232354290	2405	2405	2405	2405	0
371	20240531	130800	232354290	2405	2405	2405	2405	1000
372	20240531	130700	229949290	2415	2420	2420	2410	10302
373	20240531	130600	205092865	2420	2420	2420	2420	65
374	20240531	130500	204935565	2420	2420	2420	2420	0
375	20240531	130400	204935565	2420	2420	2420	2420	125
376	20240531	130300	204633065	2420	2420	2420	2420	0
377	20240531	130200	204633065	2420	2420	2420	2420	0
378	20240531	130100	204633065	2420	2420	2420	2420	0
379	20240531	130000	204633065	2420	2420	2420	2420	642
380	20240531	125900	203079425	2425	2425	2425	2425	86
381	20240531	125800	202870875	2425	2425	2425	2425	0
382	20240531	125700	202870875	2425	2425	2425	2425	200
383	20240531	125600	202385875	2425	2425	2425	2425	10
384	20240531	125500	202361625	2420	2425	2425	2420	650
385	20240531	125400	200788375	2425	2425	2425	2425	0
386	20240531	125300	200788375	2425	2420	2425	2420	670
387	20240531	125200	199166500	2425	2425	2425	2425	0
388	20240531	125100	199166500	2425	2425	2425	2425	207
389	20240531	125000	198664525	2430	2430	2430	2430	4
390	20240531	124900	198654805	2425	2425	2425	2425	0
391	20240531	124800	198654805	2425	2425	2425	2425	0
392	20240531	124700	198654805	2425	2425	2425	2425	0
393	20240531	124600	198654805	2425	2425	2425	2425	0
394	20240531	124500	198654805	2425	2425	2425	2425	0
395	20240531	124400	198654805	2425	2425	2425	2425	2
396	20240531	124300	198649955	2435	2435	2435	2435	0
397	20240531	124200	198649955	2435	2435	2435	2435	0
398	20240531	124100	198649955	2435	2435	2435	2435	0
399	20240531	124000	198649955	2435	2435	2435	2435	0
400	20240531	123900	198649955	2435	2435	2435	2435	0
401	20240531	123800	198649955	2435	2435	2435	2435	0
402	20240531	123700	198649955	2435	2435	2435	2435	12
403	20240531	123600	198620735	2420	2440	2440	2420	750
404	20240531	123500	196804735	2445	2445	2445	2445	4
405	20240531	123400	196794955	2445	2425	2445	2425	16
406	20240531	123300	196755995	2450	2450	2450	2450	0
407	20240531	123200	196755995	2450	2435	2450	2435	2107
408	20240531	123100	191600300	2420	2420	2420	2420	0
409	20240531	123000	191600300	2420	2420	2420	2420	0
410	20240531	122900	191600300	2420	2420	2420	2420	220
411	20240531	122800	191067900	2420	2420	2420	2420	20
412	20240531	122700	191019500	2420	2420	2420	2420	0
413	20240531	122600	191019500	2420	2420	2420	2420	0
414	20240531	122500	191019500	2420	2420	2420	2420	0
415	20240531	122400	191019500	2420	2420	2420	2420	0
416	20240531	122300	191019500	2420	2420	2420	2420	0
417	20240531	122200	191019500	2420	2420	2420	2420	0
418	20240531	122100	191019500	2420	2420	2420	2420	0
419	20240531	122000	191019500	2420	2420	2420	2420	0
420	20240531	121900	191019500	2420	2430	2430	2420	2043
421	20240531	121800	186064880	2445	2445	2445	2445	0
422	20240531	121700	186064880	2445	2445	2445	2445	50
423	20240531	121600	185942630	2440	2440	2440	2440	50
424	20240531	121500	185820630	2430	2430	2430	2430	0
425	20240531	121400	185820630	2430	2430	2430	2430	0
426	20240531	121300	185820630	2430	2430	2430	2430	0
427	20240531	121200	185820630	2430	2430	2430	2430	0
428	20240531	121100	185820630	2430	2435	2435	2430	205
429	20240531	121000	185321710	2435	2435	2435	2435	0
430	20240531	120900	185321710	2435	2435	2435	2435	46
431	20240531	120800	185209700	2440	2440	2440	2440	0
432	20240531	120700	185209700	2440	2440	2440	2440	1
433	20240531	120600	185207260	2445	2445	2445	2445	0
434	20240531	120500	185207260	2445	2445	2445	2445	0
435	20240531	120400	185207260	2445	2445	2445	2445	0
436	20240531	120300	185207260	2445	2445	2445	2445	0
437	20240531	120200	185207260	2445	2445	2445	2445	0
438	20240531	120100	185207260	2445	2445	2445	2445	51
439	20240531	120000	185082565	2430	2440	2440	2430	350
440	20240531	115900	184230065	2430	2430	2430	2430	400
441	20240531	115800	183258065	2430	2435	2440	2430	566
442	20240531	115700	181879610	2440	2440	2440	2440	0
443	20240531	115600	181879610	2440	2440	2440	2440	0
444	20240531	115500	181879610	2440	2440	2440	2440	0
445	20240531	115400	181879610	2440	2440	2440	2440	0
446	20240531	115300	181879610	2440	2440	2440	2440	0
447	20240531	115200	181879610	2440	2440	2440	2440	0
448	20240531	115100	181879610	2440	2440	2440	2440	0
449	20240531	115000	181879610	2440	2440	2440	2440	0
450	20240531	114900	181879610	2440	2440	2440	2440	0
451	20240531	114800	181879610	2440	2440	2440	2440	0
452	20240531	114700	181879610	2440	2440	2440	2440	0
453	20240531	114600	181879610	2440	2435	2440	2435	3
454	20240531	114500	181872300	2425	2425	2425	2425	0
455	20240531	114400	181872300	2425	2425	2425	2425	0
456	20240531	114300	181872300	2425	2425	2425	2425	0
457	20240531	114200	181872300	2425	2425	2425	2425	0
458	20240531	114100	181872300	2425	2435	2435	2425	497
459	20240531	114000	180664040	2435	2430	2435	2430	457
460	20240531	113900	179551815	2430	2430	2430	2430	50
461	20240531	113800	179430315	2425	2425	2425	2425	0
462	20240531	113700	179430315	2425	2425	2425	2425	0
463	20240531	113600	179430315	2425	2425	2425	2425	0
464	20240531	113500	179430315	2425	2425	2425	2425	51
465	20240531	113400	179306640	2430	2430	2430	2430	0
466	20240531	113300	179306640	2430	2430	2430	2430	105
467	20240531	113200	179051490	2430	2430	2430	2430	0
468	20240531	113100	179051490	2430	2430	2430	2430	1
469	20240531	113000	179049060	2435	2435	2435	2435	20
470	20240531	112900	179000360	2445	2445	2445	2445	39
471	20240531	112800	178905005	2435	2430	2435	2430	6
472	20240531	112700	178890405	2435	2435	2435	2435	0
473	20240531	112600	178890405	2435	2435	2435	2435	0
474	20240531	112500	178890405	2435	2435	2435	2435	0
475	20240531	112400	178890405	2435	2435	2435	2435	0
476	20240531	112300	178890405	2435	2435	2435	2435	0
477	20240531	112200	178890405	2435	2425	2435	2425	6
478	20240531	112100	178875845	2425	2420	2425	2420	202
479	20240531	112000	178386750	2430	2425	2430	2420	1173
480	20240531	111900	175546060	2430	2435	2435	2430	332
481	20240531	111800	174739295	2430	2430	2430	2430	713
482	20240531	111700	173006705	2430	2430	2430	2430	6
483	20240531	111600	172992125	2435	2435	2435	2435	0
484	20240531	111500	172992125	2435	2435	2435	2435	0
485	20240531	111400	172992125	2435	2435	2435	2435	0
486	20240531	111300	172992125	2435	2435	2435	2435	3503
487	20240531	111200	164462320	2440	2440	2440	2440	77
488	20240531	111100	164274440	2440	2440	2440	2440	0
489	20240531	111000	164274440	2440	2440	2440	2440	0
490	20240531	110900	164274440	2440	2440	2440	2440	0
491	20240531	110800	164274440	2440	2440	2440	2440	0
492	20240531	110700	164274440	2440	2440	2440	2440	0
493	20240531	110600	164274440	2440	2440	2440	2440	128
494	20240531	110500	163962120	2440	2440	2440	2440	0
495	20240531	110400	163962120	2440	2440	2440	2440	0
496	20240531	110300	163962120	2440	2440	2440	2440	0
497	20240531	110200	163962120	2440	2440	2440	2440	0
498	20240531	110100	163962120	2440	2440	2440	2440	51
499	20240531	110000	163837680	2440	2440	2440	2440	216
500	20240531	105900	163310640	2440	2440	2440	2440	0
501	20240531	105800	163310640	2440	2440	2440	2440	1
502	20240531	105700	163308200	2455	2455	2455	2455	0
503	20240531	105600	163308200	2455	2455	2455	2455	0
504	20240531	105500	163308200	2455	2455	2455	2455	122
505	20240531	105400	163008690	2455	2455	2455	2450	216
506	20240531	105300	162478415	2450	2450	2450	2450	1000
507	20240531	105200	160028415	2455	2455	2455	2455	0
508	20240531	105100	160028415	2455	2455	2455	2455	0
509	20240531	105000	160028415	2455	2455	2455	2455	0
510	20240531	104900	160028415	2455	2450	2455	2450	692
511	20240531	104800	158330240	2450	2450	2450	2450	50
512	20240531	104700	158207740	2450	2450	2450	2450	0
513	20240531	104600	158207740	2450	2445	2450	2445	2
514	20240531	104500	158202845	2450	2445	2450	2445	108
515	20240531	104400	157938250	2445	2445	2445	2445	676
516	20240531	104300	156285430	2440	2440	2440	2440	29
517	20240531	104200	156214670	2445	2445	2445	2445	51
518	20240531	104100	156089975	2455	2455	2455	2455	0
519	20240531	104000	156089975	2455	2455	2455	2455	1
520	20240531	103900	156087520	2455	2440	2455	2435	153
521	20240531	103800	155714895	2440	2440	2440	2440	0
522	20240531	103700	155714895	2440	2445	2445	2440	80
523	20240531	103600	155519645	2445	2445	2445	2445	100
524	20240531	103500	155275145	2450	2455	2470	2450	207
525	20240531	103400	154767355	2480	2480	2480	2480	0
526	20240531	103300	154767355	2480	2480	2480	2480	0
527	20240531	103200	154767355	2480	2460	2480	2460	1000
528	20240531	103100	152294915	2465	2455	2470	2455	660
529	20240531	103000	150672540	2455	2440	2455	2440	2
530	20240531	102900	150667645	2435	2435	2435	2435	0
531	20240531	102800	150667645	2435	2435	2435	2435	50
532	20240531	102700	150545895	2435	2435	2435	2435	40
533	20240531	102600	150448495	2435	2435	2435	2435	160
534	20240531	102500	150058895	2450	2450	2450	2450	0
535	20240531	102400	150058895	2450	2450	2450	2450	0
536	20240531	102300	150058895	2450	2450	2450	2450	51
537	20240531	102200	149933945	2455	2455	2455	2455	0
538	20240531	102100	149933945	2455	2445	2455	2445	300
539	20240531	102000	149198760	2450	2450	2450	2450	110
540	20240531	101900	148929260	2450	2450	2450	2450	300
541	20240531	101800	148194260	2450	2450	2450	2450	0
542	20240531	101700	148194260	2450	2450	2450	2450	0
543	20240531	101600	148194260	2450	2450	2450	2450	0
544	20240531	101500	148194260	2450	2450	2450	2450	0
545	20240531	101400	148194260	2450	2450	2450	2450	1
546	20240531	101300	148191810	2435	2450	2450	2435	131
547	20240531	101200	147872810	2430	2430	2430	2430	0
548	20240531	101100	147872810	2430	2455	2455	2430	372
549	20240531	101000	146962050	2455	2455	2455	2455	0
550	20240531	100900	146962050	2455	2455	2455	2455	2
551	20240531	100800	146957140	2455	2455	2455	2455	1
552	20240531	100700	146954685	2430	2430	2430	2430	0
553	20240531	100600	146954685	2430	2450	2450	2430	251
554	20240531	100500	146342735	2450	2450	2450	2450	0
555	20240531	100400	146342735	2450	2450	2450	2450	51
556	20240531	100300	146217785	2450	2440	2450	2440	4
557	20240531	100200	146207995	2430	2430	2430	2430	50
558	20240531	100100	146086495	2455	2435	2455	2435	467
559	20240531	100000	144942765	2435	2435	2435	2435	0
560	20240531	095900	144942765	2435	2435	2435	2435	0
561	20240531	095800	144942765	2435	2435	2435	2435	0
562	20240531	095700	144942765	2435	2435	2435	2435	0
563	20240531	095600	144942765	2435	2435	2435	2420	102
564	20240531	095500	144695410	2425	2425	2425	2425	0
565	20240531	095400	144695410	2425	2425	2425	2425	14
566	20240531	095300	144661460	2425	2425	2425	2425	0
567	20240531	095200	144661460	2425	2430	2430	2425	121
568	20240531	095100	144367775	2430	2435	2435	2430	49
569	20240531	095000	144248645	2425	2425	2425	2425	0
570	20240531	094900	144248645	2425	2425	2425	2425	0
571	20240531	094800	144248645	2425	2435	2435	2425	84
572	20240531	094700	144044895	2435	2435	2435	2435	0
573	20240531	094600	144044895	2435	2435	2435	2435	2
574	20240531	094500	144040025	2430	2425	2430	2425	782
575	20240531	094400	142143175	2425	2425	2425	2425	0
576	20240531	094300	142143175	2425	2425	2425	2425	0
577	20240531	094200	142143175	2425	2425	2425	2425	0
578	20240531	094100	142143175	2425	2425	2425	2425	26
579	20240531	094000	142080125	2430	2415	2430	2415	2411
580	20240531	093900	136257545	2415	2415	2415	2415	128
581	20240531	093800	135948425	2415	2415	2415	2415	1128
582	20240531	093700	133224305	2415	2420	2420	2415	211
583	20240531	093600	132714240	2415	2415	2420	2415	10415
584	20240531	093500	107512015	2415	2415	2415	2415	109
585	20240531	093400	107248780	2415	2425	2425	2415	1204
586	20240531	093300	104336195	2430	2430	2430	2430	0
587	20240531	093200	104336195	2430	2430	2430	2430	1
588	20240531	093100	104333765	2435	2435	2435	2435	0
589	20240531	093000	104333765	2435	2425	2435	2425	201
590	20240531	092900	103846330	2425	2430	2430	2425	44
591	20240531	092800	103739610	2435	2435	2435	2435	0
592	20240531	092700	103739610	2435	2435	2435	2435	125
593	20240531	092600	103435235	2450	2450	2450	2450	53
594	20240531	092500	103305385	2435	2435	2435	2435	0
595	20240531	092400	103305385	2435	2435	2435	2435	14
596	20240531	092300	103271295	2435	2435	2435	2435	100
597	20240531	092200	103027795	2445	2445	2445	2445	69
598	20240531	092100	102859090	2440	2440	2440	2440	47
599	20240531	092000	102744410	2435	2435	2435	2435	150
600	20240531	091900	102379160	2430	2430	2430	2430	10
601	20240531	091800	102354860	2425	2425	2425	2425	30
602	20240531	091700	102282110	2415	2455	2455	2415	1426
603	20240531	091600	98831130	2450	2450	2450	2450	1941
604	20240531	091500	94075680	2450	2450	2450	2440	1096
605	20240531	091400	91401310	2440	2420	2440	2420	812
606	20240531	091300	89420170	2420	2420	2430	2420	5056
607	20240531	091200	77174650	2440	2435	2440	2420	735
608	20240531	091100	75383345	2440	2440	2440	2440	100
609	20240531	091000	75139345	2440	2435	2440	2435	169
610	20240531	090900	74727080	2440	2440	2445	2435	574
611	20240531	090800	73326025	2445	2460	2460	2440	3251
612	20240531	090700	65348015	2455	2475	2475	2455	907
613	20240531	090600	63112180	2475	2480	2480	2470	1315
614	20240531	090500	59855185	2470	2470	2505	2470	13544
615	20240531	090400	26314770	2470	2455	2470	2455	6910
616	20240531	090300	9305615	2455	2445	2455	2445	479
617	20240531	090200	8134400	2440	2440	2450	2440	1638
618	20240531	090100	4135795	2440	2440	2440	2415	891
619	20240531	090000	1979035	2440	2430	2440	2430	812