KissMeData/073560/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	195100	177920799	1452	1452	1452	1452	5363
3	20240531	195000	177920799	1452	1452	1452	1452	0
4	20240531	194900	177920799	1452	1452	1452	1452	0
5	20240531	194800	177920799	1452	1452	1452	1452	0
6	20240531	194700	177920799	1452	1452	1452	1452	0
7	20240531	194600	177920799	1452	1452	1452	1452	0
8	20240531	194500	177920799	1452	1452	1452	1452	0
9	20240531	194400	177920799	1452	1452	1452	1452	0
10	20240531	194300	177920799	1452	1452	1452	1452	0
11	20240531	194200	177920799	1452	1452	1452	1452	0
12	20240531	194100	177920799	1452	1452	1452	1452	0
13	20240531	194000	177920799	1452	1452	1452	1452	0
14	20240531	193900	177920799	1452	1452	1452	1452	0
15	20240531	193800	177920799	1452	1452	1452	1452	0
16	20240531	193700	177920799	1452	1452	1452	1452	0
17	20240531	193600	177920799	1452	1452	1452	1452	0
18	20240531	193500	177920799	1452	1452	1452	1452	0
19	20240531	193400	177920799	1452	1452	1452	1452	0
20	20240531	193300	177920799	1452	1452	1452	1452	0
21	20240531	193200	177920799	1452	1452	1452	1452	0
22	20240531	193100	177920799	1452	1452	1452	1452	0
23	20240531	193000	177920799	1452	1452	1452	1452	0
24	20240531	192900	177920799	1452	1452	1452	1452	0
25	20240531	192800	177920799	1452	1452	1452	1452	0
26	20240531	192700	177920799	1452	1452	1452	1452	0
27	20240531	192600	177920799	1452	1452	1452	1452	0
28	20240531	192500	177920799	1452	1452	1452	1452	0
29	20240531	192400	177920799	1452	1452	1452	1452	0
30	20240531	192300	177920799	1452	1452	1452	1452	0
31	20240531	192200	177920799	1452	1452	1452	1452	0
32	20240531	192100	177920799	1452	1452	1452	1452	5363
33	20240531	192000	177920799	1452	1452	1452	1452	0
34	20240531	191900	177920799	1452	1452	1452	1452	0
35	20240531	191800	177920799	1452	1452	1452	1452	0
36	20240531	191700	177920799	1452	1452	1452	1452	0
37	20240531	191600	177920799	1452	1452	1452	1452	0
38	20240531	191500	177920799	1452	1452	1452	1452	0
39	20240531	191400	177920799	1452	1452	1452	1452	0
40	20240531	191300	177920799	1452	1452	1452	1452	0
41	20240531	191200	177920799	1452	1452	1452	1452	0
42	20240531	191100	177920799	1452	1452	1452	1452	0
43	20240531	191000	177920799	1452	1452	1452	1452	0
44	20240531	190900	177920799	1452	1452	1452	1452	0
45	20240531	190800	177920799	1452	1452	1452	1452	0
46	20240531	190700	177920799	1452	1452	1452	1452	0
47	20240531	190600	177920799	1452	1452	1452	1452	0
48	20240531	190500	177920799	1452	1452	1452	1452	0
49	20240531	190400	177920799	1452	1452	1452	1452	0
50	20240531	190300	177920799	1452	1452	1452	1452	0
51	20240531	190200	177920799	1452	1452	1452	1452	0
52	20240531	190100	177920799	1452	1452	1452	1452	0
53	20240531	190000	177920799	1452	1452	1452	1452	0
54	20240531	185900	177920799	1452	1452	1452	1452	0
55	20240531	185800	177920799	1452	1452	1452	1452	0
56	20240531	185700	177920799	1452	1452	1452	1452	0
57	20240531	185600	177920799	1452	1452	1452	1452	0
58	20240531	185500	177920799	1452	1452	1452	1452	0
59	20240531	185400	177920799	1452	1452	1452	1452	0
60	20240531	185300	177920799	1452	1452	1452	1452	0
61	20240531	185200	177920799	1452	1452	1452	1452	0
62	20240531	185100	177920799	1452	1452	1452	1452	5363
63	20240531	185000	177920799	1452	1452	1452	1452	0
64	20240531	184900	177920799	1452	1452	1452	1452	0
65	20240531	184800	177920799	1452	1452	1452	1452	0
66	20240531	184700	177920799	1452	1452	1452	1452	0
67	20240531	184600	177920799	1452	1452	1452	1452	0
68	20240531	184500	177920799	1452	1452	1452	1452	0
69	20240531	184400	177920799	1452	1452	1452	1452	0
70	20240531	184300	177920799	1452	1452	1452	1452	0
71	20240531	184200	177920799	1452	1452	1452	1452	0
72	20240531	184100	177920799	1452	1452	1452	1452	0
73	20240531	184000	177920799	1452	1452	1452	1452	0
74	20240531	183900	177920799	1452	1452	1452	1452	0
75	20240531	183800	177920799	1452	1452	1452	1452	0
76	20240531	183700	177920799	1452	1452	1452	1452	0
77	20240531	183600	177920799	1452	1452	1452	1452	0
78	20240531	183500	177920799	1452	1452	1452	1452	0
79	20240531	183400	177920799	1452	1452	1452	1452	0
80	20240531	183300	177920799	1452	1452	1452	1452	0
81	20240531	183200	177920799	1452	1452	1452	1452	0
82	20240531	183100	177920799	1452	1452	1452	1452	0
83	20240531	183000	177920799	1452	1452	1452	1452	0
84	20240531	182900	177920799	1452	1452	1452	1452	0
85	20240531	182800	177920799	1452	1452	1452	1452	0
86	20240531	182700	177920799	1452	1452	1452	1452	0
87	20240531	182600	177920799	1452	1452	1452	1452	0
88	20240531	182500	177920799	1452	1452	1452	1452	0
89	20240531	182400	177920799	1452	1452	1452	1452	0
90	20240531	182300	177920799	1452	1452	1452	1452	0
91	20240531	182200	177920799	1452	1452	1452	1452	0
92	20240531	182100	177920799	1452	1452	1452	1452	5363
93	20240531	182000	177920799	1452	1452	1452	1452	0
94	20240531	181900	177920799	1452	1452	1452	1452	0
95	20240531	181800	177920799	1452	1452	1452	1452	0
96	20240531	181700	177920799	1452	1452	1452	1452	0
97	20240531	181600	177920799	1452	1452	1452	1452	0
98	20240531	181500	177920799	1452	1452	1452	1452	0
99	20240531	181400	177920799	1452	1452	1452	1452	0
100	20240531	181300	177920799	1452	1452	1452	1452	0
101	20240531	181200	177920799	1452	1452	1452	1452	0
102	20240531	181100	177920799	1452	1452	1452	1452	0
103	20240531	181000	177920799	1452	1452	1452	1452	0
104	20240531	180900	177920799	1452	1452	1452	1452	0
105	20240531	180800	177920799	1452	1452	1452	1452	0
106	20240531	180700	177920799	1452	1452	1452	1452	0
107	20240531	180600	177920799	1452	1452	1452	1452	0
108	20240531	180500	177920799	1452	1452	1452	1452	0
109	20240531	180400	177920799	1452	1452	1452	1452	0
110	20240531	180300	177920799	1452	1452	1452	1452	0
111	20240531	180200	177920799	1452	1452	1452	1452	0
112	20240531	180100	177920799	1452	1452	1452	1452	0
113	20240531	180000	177920799	1452	1452	1452	1452	0
114	20240531	175900	177920799	1452	1452	1452	1452	0
115	20240531	175800	177920799	1452	1452	1452	1452	0
116	20240531	175700	177920799	1452	1452	1452	1452	0
117	20240531	175600	177920799	1452	1452	1452	1452	0
118	20240531	175500	177920799	1452	1452	1452	1452	0
119	20240531	175400	177920799	1452	1452	1452	1452	0
120	20240531	175300	177920799	1452	1452	1452	1452	0
121	20240531	175200	177920799	1452	1452	1452	1452	0
122	20240531	175100	177920799	1452	1452	1452	1452	5363
123	20240531	175000	177920799	1452	1452	1452	1452	0
124	20240531	174900	177920799	1452	1452	1452	1452	0
125	20240531	174800	177920799	1452	1452	1452	1452	0
126	20240531	174700	177920799	1452	1452	1452	1452	0
127	20240531	174600	177920799	1452	1452	1452	1452	0
128	20240531	174500	177920799	1452	1452	1452	1452	0
129	20240531	174400	177920799	1452	1452	1452	1452	0
130	20240531	174300	177920799	1452	1452	1452	1452	0
131	20240531	174200	177920799	1452	1452	1452	1452	0
132	20240531	174100	177920799	1452	1452	1452	1452	0
133	20240531	174000	177920799	1452	1452	1452	1452	0
134	20240531	173900	177920799	1452	1452	1452	1452	0
135	20240531	173800	177920799	1452	1452	1452	1452	0
136	20240531	173700	177920799	1452	1452	1452	1452	0
137	20240531	173600	177920799	1452	1452	1452	1452	0
138	20240531	173500	177920799	1452	1452	1452	1452	0
139	20240531	173400	177920799	1452	1452	1452	1452	0
140	20240531	173300	177920799	1452	1452	1452	1452	0
141	20240531	173200	177920799	1452	1452	1452	1452	0
142	20240531	173100	177920799	1452	1452	1452	1452	0
143	20240531	173000	177920799	1452	1452	1452	1452	0
144	20240531	172900	177920799	1452	1452	1452	1452	0
145	20240531	172800	177920799	1452	1452	1452	1452	0
146	20240531	172700	177920799	1452	1452	1452	1452	0
147	20240531	172600	177920799	1452	1452	1452	1452	0
148	20240531	172500	177920799	1452	1452	1452	1452	0
149	20240531	172400	177920799	1452	1452	1452	1452	0
150	20240531	172300	177920799	1452	1452	1452	1452	0
151	20240531	172200	177920799	1452	1452	1452	1452	0
152	20240531	172100	177920799	1452	1452	1452	1452	5363
153	20240531	172000	177920799	1452	1452	1452	1452	0
154	20240531	171900	177920799	1452	1452	1452	1452	0
155	20240531	171800	177920799	1452	1452	1452	1452	0
156	20240531	171700	177920799	1452	1452	1452	1452	0
157	20240531	171600	177920799	1452	1452	1452	1452	0
158	20240531	171500	177920799	1452	1452	1452	1452	0
159	20240531	171400	177920799	1452	1452	1452	1452	0
160	20240531	171300	177920799	1452	1452	1452	1452	0
161	20240531	171200	177920799	1452	1452	1452	1452	0
162	20240531	171100	177920799	1452	1452	1452	1452	0
163	20240531	171000	177920799	1452	1452	1452	1452	0
164	20240531	170900	177920799	1452	1452	1452	1452	0
165	20240531	170800	177920799	1452	1452	1452	1452	0
166	20240531	170700	177920799	1452	1452	1452	1452	0
167	20240531	170600	177920799	1452	1452	1452	1452	0
168	20240531	170500	177920799	1452	1452	1452	1452	0
169	20240531	170400	177920799	1452	1452	1452	1452	0
170	20240531	170300	177920799	1452	1452	1452	1452	0
171	20240531	170200	177920799	1452	1452	1452	1452	0
172	20240531	170100	177920799	1452	1452	1452	1452	0
173	20240531	170000	177920799	1452	1452	1452	1452	0
174	20240531	165900	177920799	1452	1452	1452	1452	0
175	20240531	165800	177920799	1452	1452	1452	1452	0
176	20240531	165700	177920799	1452	1452	1452	1452	0
177	20240531	165600	177920799	1452	1452	1452	1452	0
178	20240531	165500	177920799	1452	1452	1452	1452	0
179	20240531	165400	177920799	1452	1452	1452	1452	0
180	20240531	165300	177920799	1452	1452	1452	1452	0
181	20240531	165200	177920799	1452	1452	1452	1452	0
182	20240531	165100	177920799	1452	1452	1452	1452	5363
183	20240531	165000	177920799	1452	1452	1452	1452	0
184	20240531	164900	177920799	1452	1452	1452	1452	0
185	20240531	164800	177920799	1452	1452	1452	1452	0
186	20240531	164700	177920799	1452	1452	1452	1452	0
187	20240531	164600	177920799	1452	1452	1452	1452	0
188	20240531	164500	177920799	1452	1452	1452	1452	0
189	20240531	164400	177920799	1452	1452	1452	1452	0
190	20240531	164300	177920799	1452	1452	1452	1452	0
191	20240531	164200	177920799	1452	1452	1452	1452	0
192	20240531	164100	177920799	1452	1452	1452	1452	0
193	20240531	164000	177920799	1452	1452	1452	1452	0
194	20240531	163900	177920799	1452	1452	1452	1452	0
195	20240531	163800	177920799	1452	1452	1452	1452	0
196	20240531	163700	177920799	1452	1452	1452	1452	0
197	20240531	163600	177920799	1452	1452	1452	1452	0
198	20240531	163500	177920799	1452	1452	1452	1452	0
199	20240531	163400	177920799	1452	1452	1452	1452	0
200	20240531	163300	177920799	1452	1452	1452	1452	0
201	20240531	163200	177920799	1452	1452	1452	1452	0
202	20240531	163100	177920799	1452	1452	1452	1452	0
203	20240531	163000	177920799	1452	1452	1452	1452	0
204	20240531	162900	177920799	1452	1452	1452	1452	0
205	20240531	162800	177920799	1452	1452	1452	1452	0
206	20240531	162700	177920799	1452	1452	1452	1452	0
207	20240531	162600	177920799	1452	1452	1452	1452	0
208	20240531	162500	177920799	1452	1452	1452	1452	0
209	20240531	162400	177920799	1452	1452	1452	1452	0
210	20240531	162300	177920799	1452	1452	1452	1452	0
211	20240531	162200	177920799	1452	1452	1452	1452	0
212	20240531	162100	177920799	1452	1452	1452	1452	5363
213	20240531	162000	177920799	1452	1452	1452	1452	0
214	20240531	161900	177920799	1452	1452	1452	1452	0
215	20240531	161800	177920799	1452	1452	1452	1452	0
216	20240531	161700	177920799	1452	1452	1452	1452	0
217	20240531	161600	177920799	1452	1452	1452	1452	0
218	20240531	161500	177920799	1452	1452	1452	1452	0
219	20240531	161400	177920799	1452	1452	1452	1452	0
220	20240531	161300	177920799	1452	1452	1452	1452	0
221	20240531	161200	177920799	1452	1452	1452	1452	0
222	20240531	161100	177920799	1452	1452	1452	1452	0
223	20240531	161000	177920799	1452	1452	1452	1452	0
224	20240531	160900	177920799	1452	1452	1452	1452	0
225	20240531	160800	177920799	1452	1452	1452	1452	0
226	20240531	160700	177920799	1452	1452	1452	1452	0
227	20240531	160600	177920799	1452	1452	1452	1452	0
228	20240531	160500	177920799	1452	1452	1452	1452	0
229	20240531	160400	177920799	1452	1452	1452	1452	0
230	20240531	160300	177920799	1452	1452	1452	1452	0
231	20240531	160200	177920799	1452	1452	1452	1452	0
232	20240531	160100	177920799	1452	1452	1452	1452	0
233	20240531	160000	177920799	1452	1452	1452	1452	0
234	20240531	155900	177920799	1452	1452	1452	1452	0
235	20240531	155800	177920799	1452	1452	1452	1452	0
236	20240531	155700	177920799	1452	1452	1452	1452	0
237	20240531	155600	177920799	1452	1452	1452	1452	0
238	20240531	155500	177920799	1452	1452	1452	1452	0
239	20240531	155400	177920799	1452	1452	1452	1452	0
240	20240531	155300	177920799	1452	1452	1452	1452	0
241	20240531	155200	177920799	1452	1452	1452	1452	0
242	20240531	155100	177920799	1452	1452	1452	1452	5363
243	20240531	155000	177920799	1452	1452	1452	1452	0
244	20240531	154900	177920799	1452	1452	1452	1452	0
245	20240531	154800	177920799	1452	1452	1452	1452	0
246	20240531	154700	177920799	1452	1452	1452	1452	0
247	20240531	154600	177920799	1452	1452	1452	1452	0
248	20240531	154500	177920799	1452	1452	1452	1452	0
249	20240531	154400	177920799	1452	1452	1452	1452	0
250	20240531	154300	177920799	1452	1452	1452	1452	0
251	20240531	154200	177920799	1452	1452	1452	1452	0
252	20240531	154100	177920799	1452	1452	1452	1452	0
253	20240531	154000	177920799	1452	1452	1452	1452	0
254	20240531	153900	177920799	1452	1452	1452	1452	0
255	20240531	153800	177920799	1452	1452	1452	1452	0
256	20240531	153700	177920799	1452	1452	1452	1452	0
257	20240531	153600	177920799	1452	1452	1452	1452	0
258	20240531	153500	177920799	1452	1452	1452	1452	0
259	20240531	153400	177920799	1452	1452	1452	1452	0
260	20240531	153300	177920799	1452	1452	1452	1452	0
261	20240531	153200	177920799	1452	1452	1452	1452	0
262	20240531	153100	177920799	1452	1452	1452	1452	0
263	20240531	153000	177920799	1452	1452	1452	1452	5363
264	20240531	152900	170133723	1455	1455	1455	1455	0
265	20240531	152800	170133723	1455	1455	1455	1455	0
266	20240531	152700	170133723	1455	1455	1455	1455	0
267	20240531	152600	170133723	1455	1455	1455	1455	0
268	20240531	152500	170133723	1455	1455	1455	1455	0
269	20240531	152400	170133723	1455	1455	1455	1455	0
270	20240531	152300	170133723	1455	1455	1455	1455	0
271	20240531	152200	170133723	1455	1455	1455	1455	0
272	20240531	152100	170133723	1455	1455	1455	1455	0
273	20240531	152000	170133723	1455	1455	1455	1455	0
274	20240531	151900	170133723	1455	1455	1455	1455	69
275	20240531	151800	170033328	1455	1456	1456	1455	2486
276	20240531	151700	166416197	1455	1455	1455	1455	193
277	20240531	151600	166135382	1455	1455	1455	1455	1
278	20240531	151500	166133927	1454	1454	1454	1454	1
279	20240531	151400	166132473	1455	1455	1455	1455	0
280	20240531	151300	166132473	1455	1455	1455	1455	0
281	20240531	151200	166132473	1455	1455	1455	1455	0
282	20240531	151100	166132473	1455	1455	1455	1455	0
283	20240531	151000	166132473	1455	1454	1455	1454	5
284	20240531	150900	166125200	1455	1454	1455	1454	3
285	20240531	150800	166120836	1455	1455	1455	1455	1
286	20240531	150700	166119381	1453	1453	1453	1453	0
287	20240531	150600	166119381	1453	1453	1453	1453	0
288	20240531	150500	166119381	1453	1453	1453	1453	0
289	20240531	150400	166119381	1453	1453	1453	1453	31
290	20240531	150300	166074338	1453	1453	1453	1453	982
291	20240531	150200	164647492	1453	1453	1453	1453	9
292	20240531	150100	164634415	1453	1453	1453	1453	10
293	20240531	150000	164619885	1453	1453	1453	1453	1
294	20240531	145900	164618432	1454	1454	1454	1454	854
295	20240531	145800	163376716	1454	1453	1454	1453	147
296	20240531	145700	163162979	1454	1454	1454	1454	0
297	20240531	145600	163162979	1454	1454	1454	1453	35
298	20240531	145500	163112112	1454	1454	1454	1454	0
299	20240531	145400	163112112	1454	1454	1454	1454	0
300	20240531	145300	163112112	1454	1454	1454	1454	150
301	20240531	145200	162894012	1454	1454	1454	1454	0
302	20240531	145100	162894012	1454	1454	1454	1454	0
303	20240531	145000	162894012	1454	1454	1454	1454	34
304	20240531	144900	162844576	1453	1452	1453	1452	1248
305	20240531	144800	161032232	1452	1452	1452	1452	0
306	20240531	144700	161032232	1452	1452	1452	1452	0
307	20240531	144600	161032232	1452	1452	1452	1452	0
308	20240531	144500	161032232	1452	1452	1452	1452	0
309	20240531	144400	161032232	1452	1452	1453	1452	3
310	20240531	144300	161027875	1450	1452	1452	1450	527
311	20240531	144200	160263681	1451	1451	1451	1451	201
312	20240531	144100	159972030	1449	1450	1450	1449	332
313	20240531	144000	159490961	1449	1451	1451	1449	4183
314	20240531	143900	153427300	1452	1453	1453	1452	9
315	20240531	143800	153414231	1453	1453	1453	1453	0
316	20240531	143700	153414231	1453	1453	1453	1453	0
317	20240531	143600	153414231	1453	1453	1453	1453	2
318	20240531	143500	153411325	1453	1453	1453	1453	0
319	20240531	143400	153411325	1453	1453	1453	1453	139
320	20240531	143300	153209358	1453	1453	1453	1453	0
321	20240531	143200	153209358	1453	1453	1453	1453	0
322	20240531	143100	153209358	1453	1453	1453	1453	0
323	20240531	143000	153209358	1453	1451	1453	1451	551
324	20240531	142900	152409855	1451	1451	1451	1451	300
325	20240531	142800	151974555	1451	1451	1451	1451	0
326	20240531	142700	151974555	1451	1451	1451	1451	150
327	20240531	142600	151756905	1453	1453	1453	1453	0
328	20240531	142500	151756905	1453	1453	1453	1453	0
329	20240531	142400	151756905	1453	1453	1453	1453	0
330	20240531	142300	151756905	1453	1452	1453	1452	2
331	20240531	142200	151754000	1450	1450	1450	1450	604
332	20240531	142100	150878200	1451	1452	1454	1451	5920
333	20240531	142000	142282713	1453	1453	1453	1453	1500
334	20240531	141900	140103213	1454	1454	1454	1454	1
335	20240531	141800	140101759	1456	1456	1456	1456	0
336	20240531	141700	140101759	1456	1456	1456	1456	0
337	20240531	141600	140101759	1456	1456	1456	1456	50
338	20240531	141500	140028959	1456	1456	1456	1456	0
339	20240531	141400	140028959	1456	1456	1456	1456	0
340	20240531	141300	140028959	1456	1456	1456	1456	0
341	20240531	141200	140028959	1456	1456	1456	1456	0
342	20240531	141100	140028959	1456	1454	1456	1454	2
343	20240531	141000	140026049	1454	1454	1454	1454	0
344	20240531	140900	140026049	1454	1454	1454	1454	1524
345	20240531	140800	137810153	1455	1455	1455	1455	110
346	20240531	140700	137650103	1457	1457	1457	1457	100
347	20240531	140600	137504403	1457	1457	1457	1457	70
348	20240531	140500	137402413	1457	1457	1457	1457	0
349	20240531	140400	137402413	1457	1457	1457	1457	20
350	20240531	140300	137373273	1457	1457	1457	1457	0
351	20240531	140200	137373273	1457	1457	1457	1457	0
352	20240531	140100	137373273	1457	1457	1457	1457	0
353	20240531	140000	137373273	1457	1457	1457	1457	0
354	20240531	135900	137373273	1457	1457	1457	1457	68
355	20240531	135800	137274197	1456	1456	1456	1456	6
356	20240531	135700	137265461	1457	1457	1457	1457	274
357	20240531	135600	136866243	1457	1457	1457	1457	0
358	20240531	135500	136866243	1457	1457	1457	1457	0
359	20240531	135400	136866243	1457	1457	1457	1457	0
360	20240531	135300	136866243	1457	1457	1457	1457	0
361	20240531	135200	136866243	1457	1457	1457	1457	0
362	20240531	135100	136866243	1457	1456	1457	1456	35
363	20240531	135000	136815282	1457	1455	1457	1455	76
364	20240531	134900	136704630	1455	1455	1455	1455	5
365	20240531	134800	136697355	1455	1455	1455	1455	10
366	20240531	134700	136682805	1457	1457	1457	1457	0
367	20240531	134600	136682805	1457	1457	1457	1457	0
368	20240531	134500	136682805	1457	1457	1457	1457	0
369	20240531	134400	136682805	1457	1457	1457	1457	0
370	20240531	134300	136682805	1457	1457	1457	1457	0
371	20240531	134200	136682805	1457	1456	1457	1456	301
372	20240531	134100	136244548	1454	1454	1454	1454	0
373	20240531	134000	136244548	1454	1454	1454	1454	1
374	20240531	133900	136243094	1457	1457	1457	1457	0
375	20240531	133800	136243094	1457	1456	1457	1456	101
376	20240531	133700	136096037	1456	1456	1456	1456	0
377	20240531	133600	136096037	1456	1456	1456	1456	0
378	20240531	133500	136096037	1456	1456	1456	1456	0
379	20240531	133400	136096037	1456	1456	1456	1456	10
380	20240531	133300	136081477	1456	1456	1456	1456	1
381	20240531	133200	136080021	1459	1459	1459	1459	0
382	20240531	133100	136080021	1459	1459	1459	1459	0
383	20240531	133000	136080021	1459	1458	1459	1458	80
384	20240531	132900	135963380	1458	1457	1458	1457	21
385	20240531	132800	135932763	1458	1457	1458	1457	101
386	20240531	132700	135785528	1457	1457	1457	1457	200
387	20240531	132600	135494128	1458	1458	1458	1458	0
388	20240531	132500	135494128	1458	1458	1458	1458	0
389	20240531	132400	135494128	1458	1458	1458	1458	0
390	20240531	132300	135494128	1458	1458	1458	1458	0
391	20240531	132200	135494128	1458	1457	1458	1457	4
392	20240531	132100	135488297	1456	1456	1456	1456	0
393	20240531	132000	135488297	1456	1456	1456	1456	0
394	20240531	131900	135488297	1456	1456	1456	1456	1
395	20240531	131800	135486841	1458	1458	1458	1458	0
396	20240531	131700	135486841	1458	1458	1458	1458	0
397	20240531	131600	135486841	1458	1458	1458	1458	0
398	20240531	131500	135486841	1458	1455	1458	1455	1802
399	20240531	131400	132862879	1453	1453	1453	1453	916
400	20240531	131300	131531931	1453	1453	1453	1453	0
401	20240531	131200	131531931	1453	1453	1453	1453	0
402	20240531	131100	131531931	1453	1453	1453	1453	0
403	20240531	131000	131531931	1453	1453	1453	1453	200
404	20240531	130900	131241331	1454	1454	1454	1454	1100
405	20240531	130800	129641931	1455	1455	1455	1455	0
406	20240531	130700	129641931	1455	1455	1455	1455	0
407	20240531	130600	129641931	1455	1455	1455	1455	0
408	20240531	130500	129641931	1455	1455	1455	1455	611
409	20240531	130400	128752926	1456	1456	1456	1456	0
410	20240531	130300	128752926	1456	1456	1456	1456	0
411	20240531	130200	128752926	1456	1456	1456	1456	0
412	20240531	130100	128752926	1456	1456	1456	1456	0
413	20240531	130000	128752926	1456	1455	1456	1455	82
414	20240531	125900	128633592	1455	1455	1455	1455	0
415	20240531	125800	128633592	1455	1455	1455	1455	0
416	20240531	125700	128633592	1455	1455	1455	1455	0
417	20240531	125600	128633592	1455	1455	1455	1455	12
418	20240531	125500	128616132	1455	1455	1455	1455	39
419	20240531	125400	128559387	1455	1455	1455	1455	0
420	20240531	125300	128559387	1455	1455	1455	1455	0
421	20240531	125200	128559387	1455	1455	1455	1455	0
422	20240531	125100	128559387	1455	1455	1455	1455	0
423	20240531	125000	128559387	1455	1455	1455	1455	0
424	20240531	124900	128559387	1455	1455	1455	1455	0
425	20240531	124800	128559387	1455	1455	1455	1455	0
426	20240531	124700	128559387	1455	1455	1455	1455	1
427	20240531	124600	128557932	1455	1455	1455	1455	0
428	20240531	124500	128557932	1455	1455	1455	1455	255
429	20240531	124400	128186907	1456	1456	1456	1456	2
430	20240531	124300	128183995	1456	1456	1456	1456	0
431	20240531	124200	128183995	1456	1456	1456	1456	46
432	20240531	124100	128117019	1456	1455	1456	1455	601
433	20240531	124000	127242064	1456	1456	1457	1456	358
434	20240531	123900	126720812	1456	1456	1456	1456	261
435	20240531	123800	126340796	1456	1456	1456	1456	0
436	20240531	123700	126340796	1456	1456	1456	1456	0
437	20240531	123600	126340796	1456	1456	1456	1456	0
438	20240531	123500	126340796	1456	1456	1456	1456	0
439	20240531	123400	126340796	1456	1455	1456	1455	11
440	20240531	123300	126324783	1456	1455	1456	1455	37
441	20240531	123200	126270917	1452	1452	1452	1452	0
442	20240531	123100	126270917	1452	1452	1452	1452	0
443	20240531	123000	126270917	1452	1454	1454	1452	1000
444	20240531	122900	124818622	1457	1457	1457	1457	0
445	20240531	122800	124818622	1457	1457	1457	1457	0
446	20240531	122700	124818622	1457	1457	1457	1457	0
447	20240531	122600	124818622	1457	1457	1457	1457	0
448	20240531	122500	124818622	1457	1457	1457	1457	0
449	20240531	122400	124818622	1457	1457	1457	1457	0
450	20240531	122300	124818622	1457	1457	1457	1457	0
451	20240531	122200	124818622	1457	1457	1457	1457	0
452	20240531	122100	124818622	1457	1457	1457	1457	0
453	20240531	122000	124818622	1457	1457	1457	1457	0
454	20240531	121900	124818622	1457	1457	1457	1457	0
455	20240531	121800	124818622	1457	1457	1457	1457	0
456	20240531	121700	124818622	1457	1456	1457	1456	2
457	20240531	121600	124815709	1457	1456	1457	1456	15
458	20240531	121500	124793868	1456	1456	1456	1456	0
459	20240531	121400	124793868	1456	1456	1456	1456	8
460	20240531	121300	124782220	1456	1456	1456	1456	0
461	20240531	121200	124782220	1456	1456	1456	1456	0
462	20240531	121100	124782220	1456	1456	1456	1456	197
463	20240531	121000	124495388	1456	1456	1456	1456	0
464	20240531	120900	124495388	1456	1456	1456	1456	5
465	20240531	120800	124488108	1456	1456	1456	1456	1
466	20240531	120700	124486652	1457	1457	1457	1457	0
467	20240531	120600	124486652	1457	1457	1457	1457	0
468	20240531	120500	124486652	1457	1457	1457	1457	0
469	20240531	120400	124486652	1457	1457	1457	1457	0
470	20240531	120300	124486652	1457	1457	1457	1457	0
471	20240531	120200	124486652	1457	1457	1457	1457	0
472	20240531	120100	124486652	1457	1457	1457	1457	0
473	20240531	120000	124486652	1457	1457	1457	1457	10
474	20240531	115900	124472082	1456	1456	1456	1456	0
475	20240531	115800	124472082	1456	1454	1456	1454	1906
476	20240531	115700	121698457	1453	1453	1453	1453	0
477	20240531	115600	121698457	1453	1453	1453	1453	0
478	20240531	115500	121698457	1453	1453	1453	1453	238
479	20240531	115400	121352643	1453	1453	1453	1453	29
480	20240531	115300	121310506	1453	1453	1453	1453	80
481	20240531	115200	121194266	1453	1453	1453	1453	0
482	20240531	115100	121194266	1453	1453	1453	1453	0
483	20240531	115000	121194266	1453	1453	1453	1453	0
484	20240531	114900	121194266	1453	1453	1453	1453	0
485	20240531	114800	121194266	1453	1453	1453	1453	0
486	20240531	114700	121194266	1453	1453	1453	1453	0
487	20240531	114600	121194266	1453	1453	1453	1453	0
488	20240531	114500	121194266	1453	1453	1453	1453	0
489	20240531	114400	121194266	1453	1453	1453	1453	1
490	20240531	114300	121192813	1453	1453	1453	1453	1
491	20240531	114200	121191360	1453	1453	1453	1453	0
492	20240531	114100	121191360	1453	1453	1453	1453	0
493	20240531	114000	121191360	1453	1453	1453	1453	100
494	20240531	113900	121046060	1454	1454	1454	1454	1
495	20240531	113800	121044606	1452	1452	1452	1452	501
496	20240531	113700	120317154	1454	1452	1454	1452	2
497	20240531	113600	120314248	1452	1452	1452	1452	0
498	20240531	113500	120314248	1452	1452	1452	1452	0
499	20240531	113400	120314248	1452	1452	1452	1452	0
500	20240531	113300	120314248	1452	1452	1452	1452	2
501	20240531	113200	120311344	1453	1453	1453	1453	0
502	20240531	113100	120311344	1453	1453	1453	1453	511
503	20240531	113000	119568861	1453	1453	1453	1453	0
504	20240531	112900	119568861	1453	1453	1453	1453	11
505	20240531	112800	119552878	1453	1453	1453	1453	77
506	20240531	112700	119440997	1453	1453	1453	1453	600
507	20240531	112600	118569197	1453	1453	1453	1453	100
508	20240531	112500	118423897	1453	1453	1453	1453	0
509	20240531	112400	118423897	1453	1453	1453	1453	0
510	20240531	112300	118423897	1453	1453	1453	1453	0
511	20240531	112200	118423897	1453	1453	1453	1453	0
512	20240531	112100	118423897	1453	1453	1453	1453	0
513	20240531	112000	118423897	1453	1453	1453	1453	17
514	20240531	111900	118399196	1453	1453	1453	1453	0
515	20240531	111800	118399196	1453	1453	1453	1453	0
516	20240531	111700	118399196	1453	1453	1453	1453	0
517	20240531	111600	118399196	1453	1453	1453	1453	1
518	20240531	111500	118397743	1456	1456	1456	1456	0
519	20240531	111400	118397743	1456	1455	1456	1455	2
520	20240531	111300	118394832	1452	1452	1452	1452	0
521	20240531	111200	118394832	1452	1454	1454	1452	285
522	20240531	111100	117980994	1456	1456	1456	1456	0
523	20240531	111000	117980994	1456	1456	1456	1456	0
524	20240531	110900	117980994	1456	1456	1456	1456	0
525	20240531	110800	117980994	1456	1456	1456	1456	0
526	20240531	110700	117980994	1456	1456	1456	1456	0
527	20240531	110600	117980994	1456	1456	1456	1456	0
528	20240531	110500	117980994	1456	1456	1456	1456	0
529	20240531	110400	117980994	1456	1456	1456	1456	0
530	20240531	110300	117980994	1456	1456	1456	1456	1
531	20240531	110200	117979538	1456	1454	1456	1454	274
532	20240531	110100	117580596	1456	1455	1456	1455	1008
533	20240531	110000	116113955	1453	1455	1455	1452	107
534	20240531	105900	115958381	1454	1451	1454	1451	1534
535	20240531	105800	113730708	1449	1449	1449	1449	0
536	20240531	105700	113730708	1449	1449	1449	1449	0
537	20240531	105600	113730708	1449	1453	1453	1449	6777
538	20240531	105500	103902477	1454	1454	1454	1454	120
539	20240531	105400	103727997	1454	1454	1454	1454	111
540	20240531	105300	103566603	1454	1454	1454	1454	101
541	20240531	105200	103419749	1453	1453	1453	1453	0
542	20240531	105100	103419749	1453	1453	1453	1453	0
543	20240531	105000	103419749	1453	1453	1453	1453	0
544	20240531	104900	103419749	1453	1453	1453	1453	0
545	20240531	104800	103419749	1453	1453	1453	1453	170
546	20240531	104700	103172739	1453	1453	1453	1453	300
547	20240531	104600	102736839	1454	1454	1454	1453	5
548	20240531	104500	102729571	1453	1453	1454	1453	22
549	20240531	104400	102697602	1454	1454	1454	1454	9
550	20240531	104300	102684516	1455	1455	1455	1455	0
551	20240531	104200	102684516	1455	1455	1455	1455	5
552	20240531	104100	102677241	1454	1453	1454	1453	1628
553	20240531	104000	100310654	1453	1453	1453	1453	0
554	20240531	103900	100310654	1453	1453	1453	1453	0
555	20240531	103800	100310654	1453	1453	1453	1453	2
556	20240531	103700	100307748	1453	1453	1453	1453	1
557	20240531	103600	100306295	1452	1452	1452	1452	287
558	20240531	103500	99889571	1450	1455	1458	1450	8826
559	20240531	103400	87080161	1458	1454	1458	1454	651
560	20240531	103300	86133206	1459	1459	1459	1459	0
561	20240531	103200	86133206	1459	1459	1459	1459	0
562	20240531	103100	86133206	1459	1459	1459	1459	0
563	20240531	103000	86133206	1459	1456	1459	1456	200
564	20240531	102900	85841409	1459	1459	1459	1456	164
565	20240531	102800	85602300	1456	1456	1458	1456	5
566	20240531	102700	85595016	1458	1456	1459	1456	30
567	20240531	102600	85551257	1459	1459	1459	1456	7
568	20240531	102500	85541054	1456	1455	1458	1455	5
569	20240531	102400	85533775	1454	1454	1454	1454	0
570	20240531	102300	85533775	1454	1454	1454	1454	0
571	20240531	102200	85533775	1454	1454	1454	1454	10
572	20240531	102100	85519235	1453	1453	1453	1453	0
573	20240531	102000	85519235	1453	1453	1453	1453	4
574	20240531	101900	85513423	1459	1459	1459	1459	0
575	20240531	101800	85513423	1459	1459	1459	1459	0
576	20240531	101700	85513423	1459	1459	1459	1459	0
577	20240531	101600	85513423	1459	1459	1459	1459	0
578	20240531	101500	85513423	1459	1459	1459	1459	0
579	20240531	101400	85513423	1459	1459	1459	1459	0
580	20240531	101300	85513423	1459	1459	1459	1459	0
581	20240531	101200	85513423	1459	1459	1459	1459	0
582	20240531	101100	85513423	1459	1459	1459	1459	0
583	20240531	101000	85513423	1459	1459	1459	1459	2
584	20240531	100900	85510505	1460	1460	1460	1460	10
585	20240531	100800	85495905	1460	1460	1460	1460	0
586	20240531	100700	85495905	1460	1460	1460	1460	0
587	20240531	100600	85495905	1460	1460	1460	1460	22
588	20240531	100500	85463785	1460	1460	1460	1460	0
589	20240531	100400	85463785	1460	1460	1460	1460	1
590	20240531	100300	85462325	1460	1460	1460	1460	0
591	20240531	100200	85462325	1460	1460	1460	1460	1
592	20240531	100100	85460865	1460	1460	1460	1460	6
593	20240531	100000	85452105	1460	1455	1460	1455	3300
594	20240531	095900	80636702	1455	1455	1455	1455	2
595	20240531	095800	80633792	1455	1455	1459	1455	4103
596	20240531	095700	74663917	1459	1459	1459	1459	0
597	20240531	095600	74663917	1459	1455	1459	1455	5
598	20240531	095500	74656630	1454	1454	1454	1454	1
599	20240531	095400	74655176	1459	1453	1459	1451	2727
600	20240531	095300	70695153	1453	1454	1454	1450	10837
601	20240531	095200	54972389	1453	1453	1453	1453	0
602	20240531	095100	54972389	1453	1456	1456	1453	5000
603	20240531	095000	47697466	1457	1457	1457	1457	1
604	20240531	094900	47696009	1456	1456	1456	1456	0
605	20240531	094800	47696009	1456	1456	1456	1456	0
606	20240531	094700	47696009	1456	1456	1456	1456	0
607	20240531	094600	47696009	1456	1456	1456	1456	6
608	20240531	094500	47687273	1456	1456	1456	1456	1
609	20240531	094400	47685817	1456	1456	1456	1456	0
610	20240531	094300	47685817	1456	1456	1456	1456	0
611	20240531	094200	47685817	1456	1456	1456	1456	50
612	20240531	094100	47613017	1456	1456	1456	1456	1027
613	20240531	094000	46117705	1456	1456	1456	1456	1
614	20240531	093900	46116249	1456	1456	1456	1456	1964
615	20240531	093800	43256665	1457	1457	1457	1457	41
616	20240531	093700	43196928	1457	1457	1457	1457	60
617	20240531	093600	43109508	1457	1461	1461	1457	7190
618	20240531	093500	32626569	1461	1461	1461	1461	1
619	20240531	093400	32625108	1462	1462	1462	1462	68
620	20240531	093300	32525692	1461	1461	1461	1461	93
621	20240531	093200	32389819	1462	1462	1462	1462	1
622	20240531	093100	32388357	1463	1463	1463	1463	0
623	20240531	093000	32388357	1463	1463	1463	1463	0
624	20240531	092900	32388357	1463	1463	1463	1463	0
625	20240531	092800	32388357	1463	1463	1463	1463	0
626	20240531	092700	32388357	1463	1462	1463	1462	349
627	20240531	092600	31878118	1462	1462	1462	1462	2070
628	20240531	092500	28851778	1463	1462	1463	1462	500
629	20240531	092400	28120777	1461	1461	1461	1461	0
630	20240531	092300	28120777	1461	1461	1461	1461	21
631	20240531	092200	28090096	1462	1462	1462	1462	0
632	20240531	092100	28090096	1462	1462	1462	1462	1
633	20240531	092000	28088634	1463	1462	1463	1462	501
634	20240531	091900	27355771	1462	1463	1463	1462	110
635	20240531	091800	27194850	1463	1462	1463	1462	201
636	20240531	091700	26900987	1463	1463	1463	1463	0
637	20240531	091600	26900987	1463	1462	1463	1462	2
638	20240531	091500	26898062	1462	1462	1462	1462	2
639	20240531	091400	26895138	1463	1462	1463	1462	501
640	20240531	091300	26162674	1459	1459	1459	1459	331
641	20240531	091200	25679745	1459	1460	1460	1459	3600
642	20240531	091100	20426745	1462	1462	1462	1462	0
643	20240531	091000	20426745	1462	1460	1463	1460	1001
644	20240531	090900	18965280	1459	1458	1459	1454	1497
645	20240531	090800	16785802	1459	1458	1459	1458	1102
646	20240531	090700	15179083	1458	1458	1458	1458	1
647	20240531	090600	15177625	1459	1456	1459	1456	3839
648	20240531	090500	9581565	1454	1454	1455	1454	398
649	20240531	090400	9002669	1454	1454	1454	1454	263
650	20240531	090300	8620267	1454	1454	1454	1454	30
651	20240531	090200	8576647	1454	1454	1454	1454	69
652	20240531	090100	8476321	1454	1453	1454	1453	33
653	20240531	090000	8428341	1454	1450	1454	1450	5810