KissMeData/031860/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	191400	141102100	1753	1753	1753	1753	386
3	20240531	191300	141102100	1753	1753	1753	1753	0
4	20240531	191200	141102100	1753	1753	1753	1753	0
5	20240531	191100	141102100	1753	1753	1753	1753	0
6	20240531	191000	141102100	1753	1753	1753	1753	0
7	20240531	190900	141102100	1753	1753	1753	1753	0
8	20240531	190800	141102100	1753	1753	1753	1753	0
9	20240531	190700	141102100	1753	1753	1753	1753	0
10	20240531	190600	141102100	1753	1753	1753	1753	0
11	20240531	190500	141102100	1753	1753	1753	1753	0
12	20240531	190400	141102100	1753	1753	1753	1753	0
13	20240531	190300	141102100	1753	1753	1753	1753	0
14	20240531	190200	141102100	1753	1753	1753	1753	0
15	20240531	190100	141102100	1753	1753	1753	1753	0
16	20240531	190000	141102100	1753	1753	1753	1753	0
17	20240531	185900	141102100	1753	1753	1753	1753	0
18	20240531	185800	141102100	1753	1753	1753	1753	0
19	20240531	185700	141102100	1753	1753	1753	1753	0
20	20240531	185600	141102100	1753	1753	1753	1753	0
21	20240531	185500	141102100	1753	1753	1753	1753	0
22	20240531	185400	141102100	1753	1753	1753	1753	0
23	20240531	185300	141102100	1753	1753	1753	1753	0
24	20240531	185200	141102100	1753	1753	1753	1753	0
25	20240531	185100	141102100	1753	1753	1753	1753	0
26	20240531	185000	141102100	1753	1753	1753	1753	0
27	20240531	184900	141102100	1753	1753	1753	1753	0
28	20240531	184800	141102100	1753	1753	1753	1753	0
29	20240531	184700	141102100	1753	1753	1753	1753	0
30	20240531	184600	141102100	1753	1753	1753	1753	0
31	20240531	184500	141102100	1753	1753	1753	1753	0
32	20240531	184400	141102100	1753	1753	1753	1753	386
33	20240531	184300	141102100	1753	1753	1753	1753	0
34	20240531	184200	141102100	1753	1753	1753	1753	0
35	20240531	184100	141102100	1753	1753	1753	1753	0
36	20240531	184000	141102100	1753	1753	1753	1753	0
37	20240531	183900	141102100	1753	1753	1753	1753	0
38	20240531	183800	141102100	1753	1753	1753	1753	0
39	20240531	183700	141102100	1753	1753	1753	1753	0
40	20240531	183600	141102100	1753	1753	1753	1753	0
41	20240531	183500	141102100	1753	1753	1753	1753	0
42	20240531	183400	141102100	1753	1753	1753	1753	0
43	20240531	183300	141102100	1753	1753	1753	1753	0
44	20240531	183200	141102100	1753	1753	1753	1753	0
45	20240531	183100	141102100	1753	1753	1753	1753	0
46	20240531	183000	141102100	1753	1753	1753	1753	0
47	20240531	182900	141102100	1753	1753	1753	1753	0
48	20240531	182800	141102100	1753	1753	1753	1753	0
49	20240531	182700	141102100	1753	1753	1753	1753	0
50	20240531	182600	141102100	1753	1753	1753	1753	0
51	20240531	182500	141102100	1753	1753	1753	1753	0
52	20240531	182400	141102100	1753	1753	1753	1753	0
53	20240531	182300	141102100	1753	1753	1753	1753	0
54	20240531	182200	141102100	1753	1753	1753	1753	0
55	20240531	182100	141102100	1753	1753	1753	1753	0
56	20240531	182000	141102100	1753	1753	1753	1753	0
57	20240531	181900	141102100	1753	1753	1753	1753	0
58	20240531	181800	141102100	1753	1753	1753	1753	0
59	20240531	181700	141102100	1753	1753	1753	1753	0
60	20240531	181600	141102100	1753	1753	1753	1753	0
61	20240531	181500	141102100	1753	1753	1753	1753	0
62	20240531	181400	141102100	1753	1753	1753	1753	386
63	20240531	181300	141102100	1753	1753	1753	1753	0
64	20240531	181200	141102100	1753	1753	1753	1753	0
65	20240531	181100	141102100	1753	1753	1753	1753	0
66	20240531	181000	141102100	1753	1753	1753	1753	0
67	20240531	180900	141102100	1753	1753	1753	1753	0
68	20240531	180800	141102100	1753	1753	1753	1753	0
69	20240531	180700	141102100	1753	1753	1753	1753	0
70	20240531	180600	141102100	1753	1753	1753	1753	0
71	20240531	180500	141102100	1753	1753	1753	1753	0
72	20240531	180400	141102100	1753	1753	1753	1753	0
73	20240531	180300	141102100	1753	1753	1753	1753	0
74	20240531	180200	141102100	1753	1753	1753	1753	0
75	20240531	180100	141102100	1753	1753	1753	1753	0
76	20240531	180000	141102100	1753	1753	1753	1753	0
77	20240531	175900	141102100	1753	1753	1753	1753	0
78	20240531	175800	141102100	1753	1753	1753	1753	0
79	20240531	175700	141102100	1753	1753	1753	1753	0
80	20240531	175600	141102100	1753	1753	1753	1753	0
81	20240531	175500	141102100	1753	1753	1753	1753	0
82	20240531	175400	141102100	1753	1753	1753	1753	0
83	20240531	175300	141102100	1753	1753	1753	1753	0
84	20240531	175200	141102100	1753	1753	1753	1753	0
85	20240531	175100	141102100	1753	1753	1753	1753	0
86	20240531	175000	141102100	1753	1753	1753	1753	0
87	20240531	174900	141102100	1753	1753	1753	1753	0
88	20240531	174800	141102100	1753	1753	1753	1753	0
89	20240531	174700	141102100	1753	1753	1753	1753	0
90	20240531	174600	141102100	1753	1753	1753	1753	0
91	20240531	174500	141102100	1753	1753	1753	1753	0
92	20240531	174400	141102100	1753	1753	1753	1753	386
93	20240531	174300	141102100	1753	1753	1753	1753	0
94	20240531	174200	141102100	1753	1753	1753	1753	0
95	20240531	174100	141102100	1753	1753	1753	1753	0
96	20240531	174000	141102100	1753	1753	1753	1753	0
97	20240531	173900	141102100	1753	1753	1753	1753	0
98	20240531	173800	141102100	1753	1753	1753	1753	0
99	20240531	173700	141102100	1753	1753	1753	1753	0
100	20240531	173600	141102100	1753	1753	1753	1753	0
101	20240531	173500	141102100	1753	1753	1753	1753	0
102	20240531	173400	141102100	1753	1753	1753	1753	0
103	20240531	173300	141102100	1753	1753	1753	1753	0
104	20240531	173200	141102100	1753	1753	1753	1753	0
105	20240531	173100	141102100	1753	1753	1753	1753	0
106	20240531	173000	141102100	1753	1753	1753	1753	0
107	20240531	172900	141102100	1753	1753	1753	1753	0
108	20240531	172800	141102100	1753	1753	1753	1753	0
109	20240531	172700	141102100	1753	1753	1753	1753	0
110	20240531	172600	141102100	1753	1753	1753	1753	0
111	20240531	172500	141102100	1753	1753	1753	1753	0
112	20240531	172400	141102100	1753	1753	1753	1753	0
113	20240531	172300	141102100	1753	1753	1753	1753	0
114	20240531	172200	141102100	1753	1753	1753	1753	0
115	20240531	172100	141102100	1753	1753	1753	1753	0
116	20240531	172000	141102100	1753	1753	1753	1753	0
117	20240531	171900	141102100	1753	1753	1753	1753	0
118	20240531	171800	141102100	1753	1753	1753	1753	0
119	20240531	171700	141102100	1753	1753	1753	1753	0
120	20240531	171600	141102100	1753	1753	1753	1753	0
121	20240531	171500	141102100	1753	1753	1753	1753	0
122	20240531	171400	141102100	1753	1753	1753	1753	386
123	20240531	171300	141102100	1753	1753	1753	1753	0
124	20240531	171200	141102100	1753	1753	1753	1753	0
125	20240531	171100	141102100	1753	1753	1753	1753	0
126	20240531	171000	141102100	1753	1753	1753	1753	0
127	20240531	170900	141102100	1753	1753	1753	1753	0
128	20240531	170800	141102100	1753	1753	1753	1753	0
129	20240531	170700	141102100	1753	1753	1753	1753	0
130	20240531	170600	141102100	1753	1753	1753	1753	0
131	20240531	170500	141102100	1753	1753	1753	1753	0
132	20240531	170400	141102100	1753	1753	1753	1753	0
133	20240531	170300	141102100	1753	1753	1753	1753	0
134	20240531	170200	141102100	1753	1753	1753	1753	0
135	20240531	170100	141102100	1753	1753	1753	1753	0
136	20240531	170000	141102100	1753	1753	1753	1753	0
137	20240531	165900	141102100	1753	1753	1753	1753	0
138	20240531	165800	141102100	1753	1753	1753	1753	0
139	20240531	165700	141102100	1753	1753	1753	1753	0
140	20240531	165600	141102100	1753	1753	1753	1753	0
141	20240531	165500	141102100	1753	1753	1753	1753	0
142	20240531	165400	141102100	1753	1753	1753	1753	0
143	20240531	165300	141102100	1753	1753	1753	1753	0
144	20240531	165200	141102100	1753	1753	1753	1753	0
145	20240531	165100	141102100	1753	1753	1753	1753	0
146	20240531	165000	141102100	1753	1753	1753	1753	0
147	20240531	164900	141102100	1753	1753	1753	1753	0
148	20240531	164800	141102100	1753	1753	1753	1753	0
149	20240531	164700	141102100	1753	1753	1753	1753	0
150	20240531	164600	141102100	1753	1753	1753	1753	0
151	20240531	164500	141102100	1753	1753	1753	1753	0
152	20240531	164400	141102100	1753	1753	1753	1753	386
153	20240531	164300	141102100	1753	1753	1753	1753	0
154	20240531	164200	141102100	1753	1753	1753	1753	0
155	20240531	164100	141102100	1753	1753	1753	1753	0
156	20240531	164000	141102100	1753	1753	1753	1753	0
157	20240531	163900	141102100	1753	1753	1753	1753	0
158	20240531	163800	141102100	1753	1753	1753	1753	0
159	20240531	163700	141102100	1753	1753	1753	1753	0
160	20240531	163600	141102100	1753	1753	1753	1753	0
161	20240531	163500	141102100	1753	1753	1753	1753	0
162	20240531	163400	141102100	1753	1753	1753	1753	0
163	20240531	163300	141102100	1753	1753	1753	1753	0
164	20240531	163200	141102100	1753	1753	1753	1753	0
165	20240531	163100	141102100	1753	1753	1753	1753	0
166	20240531	163000	141102100	1753	1753	1753	1753	0
167	20240531	162900	141102100	1753	1753	1753	1753	0
168	20240531	162800	141102100	1753	1753	1753	1753	0
169	20240531	162700	141102100	1753	1753	1753	1753	0
170	20240531	162600	141102100	1753	1753	1753	1753	0
171	20240531	162500	141102100	1753	1753	1753	1753	0
172	20240531	162400	141102100	1753	1753	1753	1753	0
173	20240531	162300	141102100	1753	1753	1753	1753	0
174	20240531	162200	141102100	1753	1753	1753	1753	0
175	20240531	162100	141102100	1753	1753	1753	1753	0
176	20240531	162000	141102100	1753	1753	1753	1753	0
177	20240531	161900	141102100	1753	1753	1753	1753	0
178	20240531	161800	141102100	1753	1753	1753	1753	0
179	20240531	161700	141102100	1753	1753	1753	1753	0
180	20240531	161600	141102100	1753	1753	1753	1753	0
181	20240531	161500	141102100	1753	1753	1753	1753	0
182	20240531	161400	141102100	1753	1753	1753	1753	386
183	20240531	161300	141102100	1753	1753	1753	1753	0
184	20240531	161200	141102100	1753	1753	1753	1753	0
185	20240531	161100	141102100	1753	1753	1753	1753	0
186	20240531	161000	141102100	1753	1753	1753	1753	0
187	20240531	160900	141102100	1753	1753	1753	1753	0
188	20240531	160800	141102100	1753	1753	1753	1753	0
189	20240531	160700	141102100	1753	1753	1753	1753	0
190	20240531	160600	141102100	1753	1753	1753	1753	0
191	20240531	160500	141102100	1753	1753	1753	1753	0
192	20240531	160400	141102100	1753	1753	1753	1753	0
193	20240531	160300	141102100	1753	1753	1753	1753	0
194	20240531	160200	141102100	1753	1753	1753	1753	0
195	20240531	160100	141102100	1753	1753	1753	1753	0
196	20240531	160000	141102100	1753	1753	1753	1753	0
197	20240531	155900	141102100	1753	1753	1753	1753	0
198	20240531	155800	141102100	1753	1753	1753	1753	0
199	20240531	155700	141102100	1753	1753	1753	1753	0
200	20240531	155600	141102100	1753	1753	1753	1753	0
201	20240531	155500	141102100	1753	1753	1753	1753	0
202	20240531	155400	141102100	1753	1753	1753	1753	0
203	20240531	155300	141102100	1753	1753	1753	1753	0
204	20240531	155200	141102100	1753	1753	1753	1753	0
205	20240531	155100	141102100	1753	1753	1753	1753	0
206	20240531	155000	141102100	1753	1753	1753	1753	0
207	20240531	154900	141102100	1753	1753	1753	1753	0
208	20240531	154800	141102100	1753	1753	1753	1753	0
209	20240531	154700	141102100	1753	1753	1753	1753	0
210	20240531	154600	141102100	1753	1753	1753	1753	0
211	20240531	154500	141102100	1753	1753	1753	1753	0
212	20240531	154400	141102100	1753	1753	1753	1753	386
213	20240531	154300	141102100	1753	1753	1753	1753	0
214	20240531	154200	141102100	1753	1753	1753	1753	0
215	20240531	154100	141102100	1753	1753	1753	1753	0
216	20240531	154000	141102100	1753	1753	1753	1753	0
217	20240531	153900	141102100	1753	1753	1753	1753	0
218	20240531	153800	141102100	1753	1753	1753	1753	0
219	20240531	153700	141102100	1753	1753	1753	1753	0
220	20240531	153600	141102100	1753	1753	1753	1753	0
221	20240531	153500	141102100	1753	1753	1753	1753	0
222	20240531	153400	141102100	1753	1753	1753	1753	0
223	20240531	153300	141102100	1753	1753	1753	1753	0
224	20240531	153200	141102100	1753	1753	1753	1753	0
225	20240531	153100	141102100	1753	1753	1753	1753	0
226	20240531	153000	141102100	1753	1753	1753	1753	386
227	20240531	152900	140425442	1768	1768	1768	1768	0
228	20240531	152800	140425442	1768	1768	1768	1768	0
229	20240531	152700	140425442	1768	1768	1768	1768	0
230	20240531	152600	140425442	1768	1768	1768	1768	0
231	20240531	152500	140425442	1768	1768	1768	1768	0
232	20240531	152400	140425442	1768	1768	1768	1768	0
233	20240531	152300	140425442	1768	1768	1768	1768	0
234	20240531	152200	140425442	1768	1768	1768	1768	0
235	20240531	152100	140425442	1768	1768	1768	1768	0
236	20240531	152000	140425442	1768	1768	1768	1768	0
237	20240531	151900	140425442	1768	1768	1768	1768	0
238	20240531	151800	140425442	1768	1768	1768	1768	3
239	20240531	151700	140420138	1752	1768	1768	1752	3
240	20240531	151600	140414866	1752	1755	1755	1752	197
241	20240531	151500	140069482	1769	1769	1769	1769	33
242	20240531	151400	140011105	1769	1767	1769	1767	1000
243	20240531	151300	138242214	1769	1769	1769	1769	0
244	20240531	151200	138242214	1769	1768	1769	1768	12
245	20240531	151100	138220996	1768	1754	1768	1754	1254
246	20240531	151000	136019324	1754	1755	1755	1754	42
247	20240531	150900	135945642	1755	1756	1756	1755	501
248	20240531	150800	135066386	1756	1757	1757	1756	1830
249	20240531	150700	131851083	1757	1757	1757	1757	3
250	20240531	150600	131845812	1757	1757	1759	1757	68
251	20240531	150500	131726241	1758	1758	1758	1758	0
252	20240531	150400	131726241	1758	1758	1758	1758	0
253	20240531	150300	131726241	1758	1758	1758	1758	0
254	20240531	150200	131726241	1758	1758	1758	1758	0
255	20240531	150100	131726241	1758	1758	1758	1758	0
256	20240531	150000	131726241	1758	1758	1758	1758	0
257	20240531	145900	131726241	1758	1758	1758	1758	0
258	20240531	145800	131726241	1758	1758	1758	1758	0
259	20240531	145700	131726241	1758	1758	1758	1758	0
260	20240531	145600	131726241	1758	1758	1758	1758	0
261	20240531	145500	131726241	1758	1760	1760	1758	18
262	20240531	145400	131694579	1760	1760	1760	1760	245
263	20240531	145300	131263379	1760	1760	1760	1760	0
264	20240531	145200	131263379	1760	1760	1760	1760	0
265	20240531	145100	131263379	1760	1760	1760	1760	0
266	20240531	145000	131263379	1760	1760	1760	1760	2602
267	20240531	144900	126683859	1760	1760	1760	1760	0
268	20240531	144800	126683859	1760	1760	1761	1760	1039
269	20240531	144700	124854240	1760	1759	1760	1759	101
270	20240531	144600	124676481	1759	1759	1759	1759	0
271	20240531	144500	124676481	1759	1759	1759	1759	0
272	20240531	144400	124676481	1759	1759	1759	1759	0
273	20240531	144300	124676481	1759	1759	1759	1759	0
274	20240531	144200	124676481	1759	1759	1759	1759	0
275	20240531	144100	124676481	1759	1759	1759	1759	0
276	20240531	144000	124676481	1759	1759	1759	1759	0
277	20240531	143900	124676481	1759	1759	1759	1759	0
278	20240531	143800	124676481	1759	1759	1759	1759	0
279	20240531	143700	124676481	1759	1759	1759	1759	0
280	20240531	143600	124676481	1759	1759	1759	1759	0
281	20240531	143500	124676481	1759	1759	1759	1759	0
282	20240531	143400	124676481	1759	1759	1759	1759	0
283	20240531	143300	124676481	1759	1759	1759	1759	0
284	20240531	143200	124676481	1759	1759	1759	1759	0
285	20240531	143100	124676481	1759	1759	1759	1759	1
286	20240531	143000	124674722	1759	1759	1759	1759	0
287	20240531	142900	124674722	1759	1759	1759	1759	0
288	20240531	142800	124674722	1759	1759	1759	1759	0
289	20240531	142700	124674722	1759	1759	1759	1759	0
290	20240531	142600	124674722	1759	1759	1759	1759	10
291	20240531	142500	124657132	1759	1759	1759	1759	0
292	20240531	142400	124657132	1759	1759	1759	1759	0
293	20240531	142300	124657132	1759	1759	1759	1759	0
294	20240531	142200	124657132	1759	1759	1759	1759	0
295	20240531	142100	124657132	1759	1759	1759	1759	0
296	20240531	142000	124657132	1759	1759	1759	1759	0
297	20240531	141900	124657132	1759	1759	1759	1759	0
298	20240531	141800	124657132	1759	1759	1759	1759	0
299	20240531	141700	124657132	1759	1759	1759	1759	0
300	20240531	141600	124657132	1759	1759	1759	1759	503
301	20240531	141500	123772355	1760	1760	1760	1760	640
302	20240531	141400	122645955	1761	1761	1761	1761	213
303	20240531	141300	122270862	1759	1759	1759	1759	0
304	20240531	141200	122270862	1759	1759	1759	1759	0
305	20240531	141100	122270862	1759	1759	1759	1759	0
306	20240531	141000	122270862	1759	1759	1759	1759	0
307	20240531	140900	122270862	1759	1761	1761	1759	3098
308	20240531	140800	116819231	1761	1764	1764	1761	1000
309	20240531	140700	115057907	1765	1765	1765	1765	0
310	20240531	140600	115057907	1765	1765	1765	1765	3
311	20240531	140500	115052612	1764	1764	1764	1764	0
312	20240531	140400	115052612	1764	1764	1764	1764	0
313	20240531	140300	115052612	1764	1764	1764	1764	0
314	20240531	140200	115052612	1764	1764	1764	1764	0
315	20240531	140100	115052612	1764	1764	1764	1764	0
316	20240531	140000	115052612	1764	1764	1764	1764	0
317	20240531	135900	115052612	1764	1764	1764	1764	0
318	20240531	135800	115052612	1764	1764	1764	1764	0
319	20240531	135700	115052612	1764	1764	1764	1764	0
320	20240531	135600	115052612	1764	1764	1764	1764	0
321	20240531	135500	115052612	1764	1764	1764	1764	0
322	20240531	135400	115052612	1764	1764	1764	1764	0
323	20240531	135300	115052612	1764	1764	1764	1764	0
324	20240531	135200	115052612	1764	1764	1764	1764	0
325	20240531	135100	115052612	1764	1767	1767	1764	900
326	20240531	135000	113463553	1764	1764	1764	1764	0
327	20240531	134900	113463553	1764	1764	1764	1764	0
328	20240531	134800	113463553	1764	1764	1764	1764	0
329	20240531	134700	113463553	1764	1764	1764	1764	0
330	20240531	134600	113463553	1764	1764	1764	1764	0
331	20240531	134500	113463553	1764	1764	1764	1764	0
332	20240531	134400	113463553	1764	1764	1764	1764	0
333	20240531	134300	113463553	1764	1764	1764	1764	0
334	20240531	134200	113463553	1764	1764	1764	1764	0
335	20240531	134100	113463553	1764	1764	1764	1764	0
336	20240531	134000	113463553	1764	1764	1764	1764	0
337	20240531	133900	113463553	1764	1764	1764	1764	0
338	20240531	133800	113463553	1764	1764	1764	1764	0
339	20240531	133700	113463553	1764	1764	1764	1764	0
340	20240531	133600	113463553	1764	1764	1764	1764	0
341	20240531	133500	113463553	1764	1764	1764	1764	0
342	20240531	133400	113463553	1764	1764	1764	1764	0
343	20240531	133300	113463553	1764	1764	1764	1764	0
344	20240531	133200	113463553	1764	1764	1764	1764	425
345	20240531	133100	112713853	1763	1763	1763	1763	0
346	20240531	133000	112713853	1763	1763	1763	1761	690
347	20240531	132900	111498600	1764	1764	1764	1764	1
348	20240531	132800	111496836	1764	1764	1764	1764	24
349	20240531	132700	111454500	1764	1764	1764	1764	0
350	20240531	132600	111454500	1764	1764	1764	1764	1
351	20240531	132500	111452736	1772	1772	1772	1772	0
352	20240531	132400	111452736	1772	1772	1772	1772	0
353	20240531	132300	111452736	1772	1772	1772	1772	0
354	20240531	132200	111452736	1772	1772	1772	1772	0
355	20240531	132100	111452736	1772	1772	1772	1772	10
356	20240531	132000	111435016	1772	1772	1772	1772	0
357	20240531	131900	111435016	1772	1772	1772	1772	0
358	20240531	131800	111435016	1772	1772	1772	1772	0
359	20240531	131700	111435016	1772	1772	1772	1772	18
360	20240531	131600	111403120	1772	1772	1772	1772	0
361	20240531	131500	111403120	1772	1772	1772	1772	2
362	20240531	131400	111399576	1773	1773	1773	1773	0
363	20240531	131300	111399576	1773	1773	1773	1773	0
364	20240531	131200	111399576	1773	1773	1773	1773	0
365	20240531	131100	111399576	1773	1773	1773	1773	0
366	20240531	131000	111399576	1773	1773	1773	1773	0
367	20240531	130900	111399576	1773	1773	1773	1773	0
368	20240531	130800	111399576	1773	1773	1773	1773	0
369	20240531	130700	111399576	1773	1773	1773	1773	0
370	20240531	130600	111399576	1773	1773	1773	1773	0
371	20240531	130500	111399576	1773	1773	1773	1773	0
372	20240531	130400	111399576	1773	1773	1773	1773	0
373	20240531	130300	111399576	1773	1773	1773	1773	0
374	20240531	130200	111399576	1773	1773	1773	1773	0
375	20240531	130100	111399576	1773	1773	1773	1773	2
376	20240531	130000	111396030	1774	1774	1774	1774	0
377	20240531	125900	111396030	1774	1774	1774	1774	0
378	20240531	125800	111396030	1774	1774	1774	1774	0
379	20240531	125700	111396030	1774	1774	1774	1774	0
380	20240531	125600	111396030	1774	1774	1774	1774	0
381	20240531	125500	111396030	1774	1774	1774	1774	0
382	20240531	125400	111396030	1774	1774	1774	1774	0
383	20240531	125300	111396030	1774	1774	1774	1774	0
384	20240531	125200	111396030	1774	1774	1774	1774	0
385	20240531	125100	111396030	1774	1774	1774	1774	0
386	20240531	125000	111396030	1774	1774	1774	1774	0
387	20240531	124900	111396030	1774	1774	1774	1774	0
388	20240531	124800	111396030	1774	1774	1774	1774	0
389	20240531	124700	111396030	1774	1774	1774	1774	0
390	20240531	124600	111396030	1774	1774	1774	1774	0
391	20240531	124500	111396030	1774	1774	1774	1774	0
392	20240531	124400	111396030	1774	1774	1774	1774	0
393	20240531	124300	111396030	1774	1774	1774	1774	0
394	20240531	124200	111396030	1774	1774	1774	1774	0
395	20240531	124100	111396030	1774	1774	1774	1774	0
396	20240531	124000	111396030	1774	1774	1774	1774	0
397	20240531	123900	111396030	1774	1774	1774	1774	0
398	20240531	123800	111396030	1774	1774	1774	1774	0
399	20240531	123700	111396030	1774	1774	1774	1774	0
400	20240531	123600	111396030	1774	1774	1774	1774	0
401	20240531	123500	111396030	1774	1774	1774	1774	0
402	20240531	123400	111396030	1774	1774	1774	1774	0
403	20240531	123300	111396030	1774	1774	1774	1774	0
404	20240531	123200	111396030	1774	1774	1774	1774	0
405	20240531	123100	111396030	1774	1774	1774	1774	0
406	20240531	123000	111396030	1774	1774	1774	1774	0
407	20240531	122900	111396030	1774	1774	1774	1774	0
408	20240531	122800	111396030	1774	1774	1774	1774	0
409	20240531	122700	111396030	1774	1774	1774	1774	0
410	20240531	122600	111396030	1774	1774	1774	1774	0
411	20240531	122500	111396030	1774	1774	1774	1774	45
412	20240531	122400	111316200	1774	1773	1774	1773	64
413	20240531	122300	111202727	1761	1761	1761	1761	0
414	20240531	122200	111202727	1761	1764	1764	1761	626
415	20240531	122100	110100278	1773	1773	1773	1773	0
416	20240531	122000	110100278	1773	1773	1773	1773	0
417	20240531	121900	110100278	1773	1773	1773	1773	0
418	20240531	121800	110100278	1773	1773	1773	1773	0
419	20240531	121700	110100278	1773	1773	1773	1773	0
420	20240531	121600	110100278	1773	1773	1773	1773	0
421	20240531	121500	110100278	1773	1773	1773	1773	0
422	20240531	121400	110100278	1773	1773	1773	1773	0
423	20240531	121300	110100278	1773	1773	1773	1773	0
424	20240531	121200	110100278	1773	1773	1773	1773	0
425	20240531	121100	110100278	1773	1773	1773	1773	2
426	20240531	121000	110096732	1774	1774	1774	1774	0
427	20240531	120900	110096732	1774	1774	1774	1774	0
428	20240531	120800	110096732	1774	1774	1774	1774	0
429	20240531	120700	110096732	1774	1774	1774	1774	0
430	20240531	120600	110096732	1774	1774	1774	1774	0
431	20240531	120500	110096732	1774	1773	1774	1773	124
432	20240531	120400	109876878	1763	1764	1764	1763	100
433	20240531	120300	109700576	1763	1763	1763	1763	0
434	20240531	120200	109700576	1763	1763	1763	1763	100
435	20240531	120100	109524276	1761	1761	1761	1761	0
436	20240531	120000	109524276	1761	1761	1761	1761	0
437	20240531	115900	109524276	1761	1761	1761	1761	0
438	20240531	115800	109524276	1761	1761	1761	1761	0
439	20240531	115700	109524276	1761	1761	1761	1761	0
440	20240531	115600	109524276	1761	1761	1761	1761	0
441	20240531	115500	109524276	1761	1761	1761	1761	0
442	20240531	115400	109524276	1761	1761	1761	1761	0
443	20240531	115300	109524276	1761	1761	1761	1761	0
444	20240531	115200	109524276	1761	1761	1761	1761	0
445	20240531	115100	109524276	1761	1761	1761	1761	0
446	20240531	115000	109524276	1761	1761	1761	1761	0
447	20240531	114900	109524276	1761	1761	1761	1761	0
448	20240531	114800	109524276	1761	1761	1761	1761	2
449	20240531	114700	109520754	1773	1773	1773	1773	0
450	20240531	114600	109520754	1773	1773	1773	1773	0
451	20240531	114500	109520754	1773	1773	1773	1773	0
452	20240531	114400	109520754	1773	1773	1773	1773	0
453	20240531	114300	109520754	1773	1772	1773	1772	17
454	20240531	114200	109490615	1760	1760	1760	1760	7
455	20240531	114100	109478295	1761	1761	1761	1761	48
456	20240531	114000	109393767	1762	1763	1763	1762	45
457	20240531	113900	109314448	1763	1763	1763	1763	1
458	20240531	113800	109312685	1775	1775	1775	1775	0
459	20240531	113700	109312685	1775	1775	1775	1775	0
460	20240531	113600	109312685	1775	1775	1775	1775	0
461	20240531	113500	109312685	1775	1775	1775	1775	0
462	20240531	113400	109312685	1775	1775	1775	1775	0
463	20240531	113300	109312685	1775	1775	1775	1775	0
464	20240531	113200	109312685	1775	1775	1775	1775	0
465	20240531	113100	109312685	1775	1775	1775	1775	0
466	20240531	113000	109312685	1775	1775	1775	1775	0
467	20240531	112900	109312685	1775	1775	1775	1775	0
468	20240531	112800	109312685	1775	1775	1775	1775	0
469	20240531	112700	109312685	1775	1775	1775	1775	0
470	20240531	112600	109312685	1775	1775	1775	1775	0
471	20240531	112500	109312685	1775	1775	1775	1775	0
472	20240531	112400	109312685	1775	1775	1775	1775	0
473	20240531	112300	109312685	1775	1775	1775	1775	0
474	20240531	112200	109312685	1775	1775	1775	1775	0
475	20240531	112100	109312685	1775	1775	1775	1775	0
476	20240531	112000	109312685	1775	1775	1775	1775	0
477	20240531	111900	109312685	1775	1775	1775	1775	0
478	20240531	111800	109312685	1775	1775	1775	1775	0
479	20240531	111700	109312685	1775	1775	1775	1775	0
480	20240531	111600	109312685	1775	1775	1775	1775	0
481	20240531	111500	109312685	1775	1775	1775	1775	0
482	20240531	111400	109312685	1775	1775	1775	1775	0
483	20240531	111300	109312685	1775	1775	1775	1775	1
484	20240531	111200	109310910	1774	1774	1774	1774	0
485	20240531	111100	109310910	1774	1774	1774	1774	0
486	20240531	111000	109310910	1774	1774	1774	1774	0
487	20240531	110900	109310910	1774	1774	1774	1774	0
488	20240531	110800	109310910	1774	1774	1774	1774	0
489	20240531	110700	109310910	1774	1774	1774	1774	100
490	20240531	110600	109133510	1775	1772	1775	1772	201
491	20240531	110500	108777106	1772	1771	1772	1771	222
492	20240531	110400	108383934	1770	1770	1770	1770	315
493	20240531	110300	107826384	1770	1763	1770	1763	55
494	20240531	110200	107729412	1762	1761	1762	1761	1401
495	20240531	110100	105261128	1760	1760	1760	1760	0
496	20240531	110000	105261128	1760	1760	1760	1760	0
497	20240531	105900	105261128	1760	1760	1760	1760	0
498	20240531	105800	105261128	1760	1760	1760	1760	0
499	20240531	105700	105261128	1760	1760	1760	1760	0
500	20240531	105600	105261128	1760	1760	1760	1760	303
501	20240531	105500	104727848	1760	1760	1760	1760	235
502	20240531	105400	104314248	1760	1760	1760	1760	0
503	20240531	105300	104314248	1760	1760	1760	1760	0
504	20240531	105200	104314248	1760	1760	1760	1760	0
505	20240531	105100	104314248	1760	1760	1760	1760	0
506	20240531	105000	104314248	1760	1760	1760	1760	0
507	20240531	104900	104314248	1760	1760	1760	1760	0
508	20240531	104800	104314248	1760	1760	1760	1760	185
509	20240531	104700	103988648	1760	1760	1760	1760	0
510	20240531	104600	103988648	1760	1760	1760	1760	0
511	20240531	104500	103988648	1760	1760	1760	1760	4
512	20240531	104400	103981608	1761	1761	1761	1761	0
513	20240531	104300	103981608	1761	1761	1761	1761	0
514	20240531	104200	103981608	1761	1761	1761	1761	0
515	20240531	104100	103981608	1761	1761	1761	1761	0
516	20240531	104000	103981608	1761	1761	1761	1761	0
517	20240531	103900	103981608	1761	1761	1761	1761	0
518	20240531	103800	103981608	1761	1761	1761	1761	0
519	20240531	103700	103981608	1761	1761	1761	1761	1
520	20240531	103600	103979847	1750	1760	1760	1750	401
521	20240531	103500	103278087	1761	1750	1761	1721	1095
522	20240531	103400	101385867	1750	1755	1755	1750	125
523	20240531	103300	101167065	1756	1756	1756	1756	66
524	20240531	103200	101051169	1756	1756	1756	1756	0
525	20240531	103100	101051169	1756	1756	1756	1756	0
526	20240531	103000	101051169	1756	1756	1756	1756	83
527	20240531	102900	100905421	1752	1752	1752	1752	0
528	20240531	102800	100905421	1752	1752	1752	1752	0
529	20240531	102700	100905421	1752	1751	1752	1751	6
530	20240531	102600	100894914	1751	1754	1754	1751	23
531	20240531	102500	100854606	1755	1759	1759	1755	2141
532	20240531	102400	97090797	1760	1760	1760	1760	25
533	20240531	102300	97046797	1760	1762	1762	1760	3
534	20240531	102200	97041514	1763	1763	1763	1763	0
535	20240531	102100	97041514	1763	1763	1763	1763	0
536	20240531	102000	97041514	1763	1765	1765	1763	10
537	20240531	101900	97023881	1771	1771	1771	1771	0
538	20240531	101800	97023881	1771	1771	1771	1771	0
539	20240531	101700	97023881	1771	1771	1771	1771	0
540	20240531	101600	97023881	1771	1771	1771	1771	0
541	20240531	101500	97023881	1771	1771	1771	1771	0
542	20240531	101400	97023881	1771	1771	1771	1771	0
543	20240531	101300	97023881	1771	1771	1771	1771	0
544	20240531	101200	97023881	1771	1771	1771	1771	0
545	20240531	101100	97023881	1771	1771	1771	1771	0
546	20240531	101000	97023881	1771	1771	1771	1771	0
547	20240531	100900	97023881	1771	1765	1771	1765	37
548	20240531	100800	96958426	1765	1765	1765	1765	0
549	20240531	100700	96958426	1765	1765	1765	1765	64
550	20240531	100600	96845466	1765	1765	1765	1765	50
551	20240531	100500	96757216	1765	1765	1765	1765	10
552	20240531	100400	96739566	1765	1767	1767	1765	154
553	20240531	100300	96467753	1768	1769	1769	1768	4
554	20240531	100200	96460679	1769	1769	1769	1769	2
555	20240531	100100	96457141	1769	1769	1769	1769	1
556	20240531	100000	96455372	1770	1770	1770	1770	0
557	20240531	095900	96455372	1770	1770	1770	1770	60
558	20240531	095800	96349172	1771	1771	1771	1771	1
559	20240531	095700	96347401	1771	1770	1771	1770	84
560	20240531	095600	96198660	1770	1761	1770	1759	157
561	20240531	095500	95922022	1761	1761	1761	1761	1
562	20240531	095400	95920261	1760	1761	1761	1760	516
563	20240531	095300	95011586	1771	1771	1771	1761	8017
564	20240531	095200	80887693	1771	1771	1771	1771	0
565	20240531	095100	80887693	1771	1771	1771	1771	0
566	20240531	095000	80887693	1771	1774	1774	1770	234
567	20240531	094900	80473042	1774	1773	1774	1773	553
568	20240531	094800	79492120	1774	1774	1774	1771	171
569	20240531	094700	79188884	1775	1777	1777	1775	4
570	20240531	094600	79181780	1778	1778	1778	1778	0
571	20240531	094500	79181780	1778	1778	1778	1778	0
572	20240531	094400	79181780	1778	1779	1779	1778	2
573	20240531	094300	79178223	1780	1780	1780	1780	0
574	20240531	094200	79178223	1780	1780	1780	1780	0
575	20240531	094100	79178223	1780	1780	1780	1780	11
576	20240531	094000	79158643	1780	1777	1780	1777	11
577	20240531	093900	79139074	1779	1778	1779	1778	5
578	20240531	093800	79130182	1777	1780	1780	1777	2
579	20240531	093700	79126625	1780	1780	1780	1780	0
580	20240531	093600	79126625	1780	1780	1780	1780	44
581	20240531	093500	79048305	1770	1770	1770	1770	5
582	20240531	093400	79039455	1765	1771	1780	1765	111
583	20240531	093300	78842831	1780	1780	1780	1780	207
584	20240531	093200	78474371	1796	1796	1796	1796	377
585	20240531	093100	77797279	1797	1797	1797	1797	0
586	20240531	093000	77797279	1797	1797	1797	1797	10
587	20240531	092900	77779309	1800	1799	1800	1799	100
588	20240531	092800	77599408	1799	1794	1799	1794	814
589	20240531	092700	76137360	1796	1796	1796	1796	0
590	20240531	092600	76137360	1796	1780	1796	1780	188
591	20240531	092500	75801392	1800	1800	1800	1800	0
592	20240531	092400	75801392	1800	1800	1800	1800	0
593	20240531	092300	75801392	1800	1788	1800	1788	44
594	20240531	092200	75722264	1788	1790	1790	1788	2846
595	20240531	092100	70632144	1800	1800	1800	1800	1
596	20240531	092000	70630344	1800	1811	1811	1800	3184
597	20240531	091900	64897208	1811	1813	1818	1811	14
598	20240531	091800	64871836	1811	1825	1825	1811	257
599	20240531	091700	64406119	1825	1827	1827	1825	330
600	20240531	091600	63803413	1827	1841	1841	1812	63
601	20240531	091500	63689129	1841	1848	1848	1810	1042
602	20240531	091400	61802895	1811	1877	1877	1805	964
603	20240531	091300	60010573	1850	1760	1880	1760	9606
604	20240531	091200	42436138	1760	1728	1760	1728	7377
605	20240531	091100	29566863	1728	1720	1728	1720	4435
606	20240531	091000	21916090	1720	1720	1720	1720	5000
607	20240531	090900	13316090	1715	1715	1715	1715	114
608	20240531	090800	13120580	1715	1723	1723	1715	2755
609	20240531	090700	8388074	1722	1722	1722	1722	600
610	20240531	090600	7354874	1722	1722	1722	1722	0
611	20240531	090500	7354874	1722	1725	1725	1722	290
612	20240531	090400	6854921	1725	1725	1725	1725	1200
613	20240531	090300	4784921	1725	1725	1725	1725	568
614	20240531	090200	3805121	1725	1725	1725	1725	511
615	20240531	090100	2923646	1722	1720	1722	1720	598
616	20240531	090000	1894058	1720	1714	1720	1714	1105