KissMeData/097780/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	200800	103989239	999	999	999	999	2443
3	20240531	200700	103989239	999	999	999	999	0
4	20240531	200600	103989239	999	999	999	999	0
5	20240531	200500	103989239	999	999	999	999	0
6	20240531	200400	103989239	999	999	999	999	0
7	20240531	200300	103989239	999	999	999	999	0
8	20240531	200200	103989239	999	999	999	999	0
9	20240531	200100	103989239	999	999	999	999	0
10	20240531	200000	103989239	999	999	999	999	0
11	20240531	195900	103989239	999	999	999	999	0
12	20240531	195800	103989239	999	999	999	999	0
13	20240531	195700	103989239	999	999	999	999	0
14	20240531	195600	103989239	999	999	999	999	0
15	20240531	195500	103989239	999	999	999	999	0
16	20240531	195400	103989239	999	999	999	999	0
17	20240531	195300	103989239	999	999	999	999	0
18	20240531	195200	103989239	999	999	999	999	0
19	20240531	195100	103989239	999	999	999	999	0
20	20240531	195000	103989239	999	999	999	999	0
21	20240531	194900	103989239	999	999	999	999	0
22	20240531	194800	103989239	999	999	999	999	0
23	20240531	194700	103989239	999	999	999	999	0
24	20240531	194600	103989239	999	999	999	999	0
25	20240531	194500	103989239	999	999	999	999	0
26	20240531	194400	103989239	999	999	999	999	0
27	20240531	194300	103989239	999	999	999	999	0
28	20240531	194200	103989239	999	999	999	999	0
29	20240531	194100	103989239	999	999	999	999	0
30	20240531	194000	103989239	999	999	999	999	0
31	20240531	193900	103989239	999	999	999	999	0
32	20240531	193800	103989239	999	999	999	999	2443
33	20240531	193700	103989239	999	999	999	999	0
34	20240531	193600	103989239	999	999	999	999	0
35	20240531	193500	103989239	999	999	999	999	0
36	20240531	193400	103989239	999	999	999	999	0
37	20240531	193300	103989239	999	999	999	999	0
38	20240531	193200	103989239	999	999	999	999	0
39	20240531	193100	103989239	999	999	999	999	0
40	20240531	193000	103989239	999	999	999	999	0
41	20240531	192900	103989239	999	999	999	999	0
42	20240531	192800	103989239	999	999	999	999	0
43	20240531	192700	103989239	999	999	999	999	0
44	20240531	192600	103989239	999	999	999	999	0
45	20240531	192500	103989239	999	999	999	999	0
46	20240531	192400	103989239	999	999	999	999	0
47	20240531	192300	103989239	999	999	999	999	0
48	20240531	192200	103989239	999	999	999	999	0
49	20240531	192100	103989239	999	999	999	999	0
50	20240531	192000	103989239	999	999	999	999	0
51	20240531	191900	103989239	999	999	999	999	0
52	20240531	191800	103989239	999	999	999	999	0
53	20240531	191700	103989239	999	999	999	999	0
54	20240531	191600	103989239	999	999	999	999	0
55	20240531	191500	103989239	999	999	999	999	0
56	20240531	191400	103989239	999	999	999	999	0
57	20240531	191300	103989239	999	999	999	999	0
58	20240531	191200	103989239	999	999	999	999	0
59	20240531	191100	103989239	999	999	999	999	0
60	20240531	191000	103989239	999	999	999	999	0
61	20240531	190900	103989239	999	999	999	999	0
62	20240531	190800	103989239	999	999	999	999	2443
63	20240531	190700	103989239	999	999	999	999	0
64	20240531	190600	103989239	999	999	999	999	0
65	20240531	190500	103989239	999	999	999	999	0
66	20240531	190400	103989239	999	999	999	999	0
67	20240531	190300	103989239	999	999	999	999	0
68	20240531	190200	103989239	999	999	999	999	0
69	20240531	190100	103989239	999	999	999	999	0
70	20240531	190000	103989239	999	999	999	999	0
71	20240531	185900	103989239	999	999	999	999	0
72	20240531	185800	103989239	999	999	999	999	0
73	20240531	185700	103989239	999	999	999	999	0
74	20240531	185600	103989239	999	999	999	999	0
75	20240531	185500	103989239	999	999	999	999	0
76	20240531	185400	103989239	999	999	999	999	0
77	20240531	185300	103989239	999	999	999	999	0
78	20240531	185200	103989239	999	999	999	999	0
79	20240531	185100	103989239	999	999	999	999	0
80	20240531	185000	103989239	999	999	999	999	0
81	20240531	184900	103989239	999	999	999	999	0
82	20240531	184800	103989239	999	999	999	999	0
83	20240531	184700	103989239	999	999	999	999	0
84	20240531	184600	103989239	999	999	999	999	0
85	20240531	184500	103989239	999	999	999	999	0
86	20240531	184400	103989239	999	999	999	999	0
87	20240531	184300	103989239	999	999	999	999	0
88	20240531	184200	103989239	999	999	999	999	0
89	20240531	184100	103989239	999	999	999	999	0
90	20240531	184000	103989239	999	999	999	999	0
91	20240531	183900	103989239	999	999	999	999	0
92	20240531	183800	103989239	999	999	999	999	2443
93	20240531	183700	103989239	999	999	999	999	0
94	20240531	183600	103989239	999	999	999	999	0
95	20240531	183500	103989239	999	999	999	999	0
96	20240531	183400	103989239	999	999	999	999	0
97	20240531	183300	103989239	999	999	999	999	0
98	20240531	183200	103989239	999	999	999	999	0
99	20240531	183100	103989239	999	999	999	999	0
100	20240531	183000	103989239	999	999	999	999	0
101	20240531	182900	103989239	999	999	999	999	0
102	20240531	182800	103989239	999	999	999	999	0
103	20240531	182700	103989239	999	999	999	999	0
104	20240531	182600	103989239	999	999	999	999	0
105	20240531	182500	103989239	999	999	999	999	0
106	20240531	182400	103989239	999	999	999	999	0
107	20240531	182300	103989239	999	999	999	999	0
108	20240531	182200	103989239	999	999	999	999	0
109	20240531	182100	103989239	999	999	999	999	0
110	20240531	182000	103989239	999	999	999	999	0
111	20240531	181900	103989239	999	999	999	999	0
112	20240531	181800	103989239	999	999	999	999	0
113	20240531	181700	103989239	999	999	999	999	0
114	20240531	181600	103989239	999	999	999	999	0
115	20240531	181500	103989239	999	999	999	999	0
116	20240531	181400	103989239	999	999	999	999	0
117	20240531	181300	103989239	999	999	999	999	0
118	20240531	181200	103989239	999	999	999	999	0
119	20240531	181100	103989239	999	999	999	999	0
120	20240531	181000	103989239	999	999	999	999	0
121	20240531	180900	103989239	999	999	999	999	0
122	20240531	180800	103989239	999	999	999	999	2443
123	20240531	180700	103989239	999	999	999	999	0
124	20240531	180600	103989239	999	999	999	999	0
125	20240531	180500	103989239	999	999	999	999	0
126	20240531	180400	103989239	999	999	999	999	0
127	20240531	180300	103989239	999	999	999	999	0
128	20240531	180200	103989239	999	999	999	999	0
129	20240531	180100	103989239	999	999	999	999	0
130	20240531	180000	103989239	999	999	999	999	0
131	20240531	175900	103989239	999	999	999	999	0
132	20240531	175800	103989239	999	999	999	999	0
133	20240531	175700	103989239	999	999	999	999	0
134	20240531	175600	103989239	999	999	999	999	0
135	20240531	175500	103989239	999	999	999	999	0
136	20240531	175400	103989239	999	999	999	999	0
137	20240531	175300	103989239	999	999	999	999	0
138	20240531	175200	103989239	999	999	999	999	0
139	20240531	175100	103989239	999	999	999	999	0
140	20240531	175000	103989239	999	999	999	999	0
141	20240531	174900	103989239	999	999	999	999	0
142	20240531	174800	103989239	999	999	999	999	0
143	20240531	174700	103989239	999	999	999	999	0
144	20240531	174600	103989239	999	999	999	999	0
145	20240531	174500	103989239	999	999	999	999	0
146	20240531	174400	103989239	999	999	999	999	0
147	20240531	174300	103989239	999	999	999	999	0
148	20240531	174200	103989239	999	999	999	999	0
149	20240531	174100	103989239	999	999	999	999	0
150	20240531	174000	103989239	999	999	999	999	0
151	20240531	173900	103989239	999	999	999	999	0
152	20240531	173800	103989239	999	999	999	999	2443
153	20240531	173700	103989239	999	999	999	999	0
154	20240531	173600	103989239	999	999	999	999	0
155	20240531	173500	103989239	999	999	999	999	0
156	20240531	173400	103989239	999	999	999	999	0
157	20240531	173300	103989239	999	999	999	999	0
158	20240531	173200	103989239	999	999	999	999	0
159	20240531	173100	103989239	999	999	999	999	0
160	20240531	173000	103989239	999	999	999	999	0
161	20240531	172900	103989239	999	999	999	999	0
162	20240531	172800	103989239	999	999	999	999	0
163	20240531	172700	103989239	999	999	999	999	0
164	20240531	172600	103989239	999	999	999	999	0
165	20240531	172500	103989239	999	999	999	999	0
166	20240531	172400	103989239	999	999	999	999	0
167	20240531	172300	103989239	999	999	999	999	0
168	20240531	172200	103989239	999	999	999	999	0
169	20240531	172100	103989239	999	999	999	999	0
170	20240531	172000	103989239	999	999	999	999	0
171	20240531	171900	103989239	999	999	999	999	0
172	20240531	171800	103989239	999	999	999	999	0
173	20240531	171700	103989239	999	999	999	999	0
174	20240531	171600	103989239	999	999	999	999	0
175	20240531	171500	103989239	999	999	999	999	0
176	20240531	171400	103989239	999	999	999	999	0
177	20240531	171300	103989239	999	999	999	999	0
178	20240531	171200	103989239	999	999	999	999	0
179	20240531	171100	103989239	999	999	999	999	0
180	20240531	171000	103989239	999	999	999	999	0
181	20240531	170900	103989239	999	999	999	999	0
182	20240531	170800	103989239	999	999	999	999	2443
183	20240531	170700	103989239	999	999	999	999	0
184	20240531	170600	103989239	999	999	999	999	0
185	20240531	170500	103989239	999	999	999	999	0
186	20240531	170400	103989239	999	999	999	999	0
187	20240531	170300	103989239	999	999	999	999	0
188	20240531	170200	103989239	999	999	999	999	0
189	20240531	170100	103989239	999	999	999	999	0
190	20240531	170000	103989239	999	999	999	999	0
191	20240531	165900	103989239	999	999	999	999	0
192	20240531	165800	103989239	999	999	999	999	0
193	20240531	165700	103989239	999	999	999	999	0
194	20240531	165600	103989239	999	999	999	999	0
195	20240531	165500	103989239	999	999	999	999	0
196	20240531	165400	103989239	999	999	999	999	0
197	20240531	165300	103989239	999	999	999	999	0
198	20240531	165200	103989239	999	999	999	999	0
199	20240531	165100	103989239	999	999	999	999	0
200	20240531	165000	103989239	999	999	999	999	0
201	20240531	164900	103989239	999	999	999	999	0
202	20240531	164800	103989239	999	999	999	999	0
203	20240531	164700	103989239	999	999	999	999	0
204	20240531	164600	103989239	999	999	999	999	0
205	20240531	164500	103989239	999	999	999	999	0
206	20240531	164400	103989239	999	999	999	999	0
207	20240531	164300	103989239	999	999	999	999	0
208	20240531	164200	103989239	999	999	999	999	0
209	20240531	164100	103989239	999	999	999	999	0
210	20240531	164000	103989239	999	999	999	999	0
211	20240531	163900	103989239	999	999	999	999	0
212	20240531	163800	103989239	999	999	999	999	2443
213	20240531	163700	103989239	999	999	999	999	0
214	20240531	163600	103989239	999	999	999	999	0
215	20240531	163500	103989239	999	999	999	999	0
216	20240531	163400	103989239	999	999	999	999	0
217	20240531	163300	103989239	999	999	999	999	0
218	20240531	163200	103989239	999	999	999	999	0
219	20240531	163100	103989239	999	999	999	999	0
220	20240531	163000	103989239	999	999	999	999	0
221	20240531	162900	103989239	999	999	999	999	0
222	20240531	162800	103989239	999	999	999	999	0
223	20240531	162700	103989239	999	999	999	999	0
224	20240531	162600	103989239	999	999	999	999	0
225	20240531	162500	103989239	999	999	999	999	0
226	20240531	162400	103989239	999	999	999	999	0
227	20240531	162300	103989239	999	999	999	999	0
228	20240531	162200	103989239	999	999	999	999	0
229	20240531	162100	103989239	999	999	999	999	0
230	20240531	162000	103989239	999	999	999	999	0
231	20240531	161900	103989239	999	999	999	999	0
232	20240531	161800	103989239	999	999	999	999	0
233	20240531	161700	103989239	999	999	999	999	0
234	20240531	161600	103989239	999	999	999	999	0
235	20240531	161500	103989239	999	999	999	999	0
236	20240531	161400	103989239	999	999	999	999	0
237	20240531	161300	103989239	999	999	999	999	0
238	20240531	161200	103989239	999	999	999	999	0
239	20240531	161100	103989239	999	999	999	999	0
240	20240531	161000	103989239	999	999	999	999	0
241	20240531	160900	103989239	999	999	999	999	0
242	20240531	160800	103989239	999	999	999	999	2443
243	20240531	160700	103989239	999	999	999	999	0
244	20240531	160600	103989239	999	999	999	999	0
245	20240531	160500	103989239	999	999	999	999	0
246	20240531	160400	103989239	999	999	999	999	0
247	20240531	160300	103989239	999	999	999	999	0
248	20240531	160200	103989239	999	999	999	999	0
249	20240531	160100	103989239	999	999	999	999	0
250	20240531	160000	103989239	999	999	999	999	0
251	20240531	155900	103989239	999	999	999	999	0
252	20240531	155800	103989239	999	999	999	999	0
253	20240531	155700	103989239	999	999	999	999	0
254	20240531	155600	103989239	999	999	999	999	0
255	20240531	155500	103989239	999	999	999	999	0
256	20240531	155400	103989239	999	999	999	999	0
257	20240531	155300	103989239	999	999	999	999	0
258	20240531	155200	103989239	999	999	999	999	0
259	20240531	155100	103989239	999	999	999	999	0
260	20240531	155000	103989239	999	999	999	999	0
261	20240531	154900	103989239	999	999	999	999	0
262	20240531	154800	103989239	999	999	999	999	0
263	20240531	154700	103989239	999	999	999	999	0
264	20240531	154600	103989239	999	999	999	999	0
265	20240531	154500	103989239	999	999	999	999	0
266	20240531	154400	103989239	999	999	999	999	0
267	20240531	154300	103989239	999	999	999	999	0
268	20240531	154200	103989239	999	999	999	999	0
269	20240531	154100	103989239	999	999	999	999	0
270	20240531	154000	103989239	999	999	999	999	0
271	20240531	153900	103989239	999	999	999	999	0
272	20240531	153800	103989239	999	999	999	999	2443
273	20240531	153700	103989239	999	999	999	999	0
274	20240531	153600	103989239	999	999	999	999	0
275	20240531	153500	103989239	999	999	999	999	0
276	20240531	153400	103989239	999	999	999	999	0
277	20240531	153300	103989239	999	999	999	999	0
278	20240531	153200	103989239	999	999	999	999	0
279	20240531	153100	103989239	999	999	999	999	0
280	20240531	153000	103989239	999	999	999	999	2443
281	20240531	152900	101548682	1002	1002	1002	1002	0
282	20240531	152800	101548682	1002	1002	1002	1002	0
283	20240531	152700	101548682	1002	1002	1002	1002	0
284	20240531	152600	101548682	1002	1002	1002	1002	0
285	20240531	152500	101548682	1002	1002	1002	1002	0
286	20240531	152400	101548682	1002	1002	1002	1002	0
287	20240531	152300	101548682	1002	1002	1002	1002	0
288	20240531	152200	101548682	1002	1002	1002	1002	0
289	20240531	152100	101548682	1002	1002	1002	1002	0
290	20240531	152000	101548682	1002	1002	1002	1002	0
291	20240531	151900	101548682	1002	1002	1002	1002	33
292	20240531	151800	101515616	1002	1000	1002	1000	4448
293	20240531	151700	97067506	1000	1000	1000	1000	20
294	20240531	151600	97047506	1000	1000	1000	1000	32
295	20240531	151500	97015506	1000	999	1000	999	44
296	20240531	151400	96971545	1000	1000	1000	1000	0
297	20240531	151300	96971545	1000	1000	1000	1000	0
298	20240531	151200	96971545	1000	1000	1000	1000	0
299	20240531	151100	96971545	1000	1000	1000	1000	1
300	20240531	151000	96970545	1000	1000	1000	1000	50
301	20240531	150900	96920545	1000	1000	1000	999	75
302	20240531	150800	96845553	999	999	999	999	80
303	20240531	150700	96765633	1000	1000	1000	1000	0
304	20240531	150600	96765633	1000	1000	1000	1000	0
305	20240531	150500	96765633	1000	1000	1000	1000	10
306	20240531	150400	96755633	1000	1000	1000	1000	0
307	20240531	150300	96755633	1000	999	1000	999	5956
308	20240531	150200	90805586	1000	1000	1000	1000	0
309	20240531	150100	90805586	1000	1000	1000	1000	0
310	20240531	150000	90805586	1000	1000	1000	1000	10
311	20240531	145900	90795586	1000	1000	1000	1000	0
312	20240531	145800	90795586	1000	1000	1000	1000	0
313	20240531	145700	90795586	1000	1000	1000	1000	0
314	20240531	145600	90795586	1000	1000	1000	1000	15
315	20240531	145500	90780586	1000	1000	1000	1000	0
316	20240531	145400	90780586	1000	1000	1000	1000	0
317	20240531	145300	90780586	1000	1000	1000	1000	0
318	20240531	145200	90780586	1000	1000	1000	1000	5
319	20240531	145100	90775586	1000	1000	1000	1000	0
320	20240531	145000	90775586	1000	1000	1000	1000	0
321	20240531	144900	90775586	1000	1000	1000	1000	2
322	20240531	144800	90773586	1000	1000	1000	1000	0
323	20240531	144700	90773586	1000	1000	1000	1000	0
324	20240531	144600	90773586	1000	1000	1000	1000	10
325	20240531	144500	90763586	1000	1000	1000	1000	48
326	20240531	144400	90715586	1000	999	1000	999	364
327	20240531	144300	90351943	999	999	999	999	0
328	20240531	144200	90351943	999	999	999	999	2
329	20240531	144100	90349945	998	998	998	998	1
330	20240531	144000	90348947	999	999	999	999	203
331	20240531	143900	90146150	999	999	999	999	0
332	20240531	143800	90146150	999	999	999	999	3
333	20240531	143700	90143153	999	999	999	999	45
334	20240531	143600	90098198	999	999	999	999	0
335	20240531	143500	90098198	999	999	999	999	0
336	20240531	143400	90098198	999	999	999	999	0
337	20240531	143300	90098198	999	999	999	999	120
338	20240531	143200	89978318	999	999	999	999	0
339	20240531	143100	89978318	999	999	999	999	0
340	20240531	143000	89978318	999	999	999	999	0
341	20240531	142900	89978318	999	999	999	999	0
342	20240531	142800	89978318	999	1000	1000	999	45
343	20240531	142700	89933349	999	999	1000	999	702
344	20240531	142600	89232049	1000	999	1000	999	622
345	20240531	142500	88610669	999	999	999	999	0
346	20240531	142400	88610669	999	999	999	999	1
347	20240531	142300	88609670	999	999	999	999	439
348	20240531	142200	88171109	999	999	999	999	40
349	20240531	142100	88131149	999	999	999	999	0
350	20240531	142000	88131149	999	999	999	999	0
351	20240531	141900	88131149	999	999	999	999	0
352	20240531	141800	88131149	999	999	999	999	0
353	20240531	141700	88131149	999	999	999	999	0
354	20240531	141600	88131149	999	999	999	999	0
355	20240531	141500	88131149	999	999	999	999	25
356	20240531	141400	88106174	1000	1000	1000	1000	0
357	20240531	141300	88106174	1000	999	1000	999	278
358	20240531	141200	87828450	999	999	999	999	0
359	20240531	141100	87828450	999	999	999	999	0
360	20240531	141000	87828450	999	999	999	999	0
361	20240531	140900	87828450	999	999	999	999	50
362	20240531	140800	87778500	999	999	999	999	3
363	20240531	140700	87775503	999	999	999	999	1
364	20240531	140600	87774504	999	999	999	999	1
365	20240531	140500	87773505	999	999	999	999	0
366	20240531	140400	87773505	999	999	999	999	0
367	20240531	140300	87773505	999	999	999	999	0
368	20240531	140200	87773505	999	999	999	999	101
369	20240531	140100	87672606	999	999	999	999	0
370	20240531	140000	87672606	999	999	999	999	0
371	20240531	135900	87672606	999	999	999	999	0
372	20240531	135800	87672606	999	999	999	999	0
373	20240531	135700	87672606	999	999	999	999	0
374	20240531	135600	87672606	999	999	999	999	0
375	20240531	135500	87672606	999	999	999	999	0
376	20240531	135400	87672606	999	999	999	999	0
377	20240531	135300	87672606	999	999	999	999	0
378	20240531	135200	87672606	999	999	999	999	0
379	20240531	135100	87672606	999	999	999	999	0
380	20240531	135000	87672606	999	999	999	999	0
381	20240531	134900	87672606	999	999	999	999	0
382	20240531	134800	87672606	999	999	999	999	0
383	20240531	134700	87672606	999	999	999	999	0
384	20240531	134600	87672606	999	999	999	999	0
385	20240531	134500	87672606	999	999	999	999	0
386	20240531	134400	87672606	999	998	999	998	563
387	20240531	134300	87110729	999	999	999	999	9
388	20240531	134200	87101738	999	999	999	999	10
389	20240531	134100	87091748	999	999	999	999	2
390	20240531	134000	87089750	998	998	998	998	30
391	20240531	133900	87059810	999	999	999	999	0
392	20240531	133800	87059810	999	999	999	999	0
393	20240531	133700	87059810	999	999	999	999	153
394	20240531	133600	86906963	999	999	999	999	0
395	20240531	133500	86906963	999	999	999	999	0
396	20240531	133400	86906963	999	999	999	999	2
397	20240531	133300	86904965	999	999	999	999	0
398	20240531	133200	86904965	999	999	999	999	11
399	20240531	133100	86893976	1000	1000	1000	1000	0
400	20240531	133000	86893976	1000	1000	1000	1000	0
401	20240531	132900	86893976	1000	1000	1000	1000	0
402	20240531	132800	86893976	1000	1000	1000	1000	2
403	20240531	132700	86891976	999	999	999	999	1
404	20240531	132600	86890977	1000	1000	1000	1000	0
405	20240531	132500	86890977	1000	1000	1000	1000	0
406	20240531	132400	86890977	1000	1000	1000	1000	0
407	20240531	132300	86890977	1000	1000	1000	1000	0
408	20240531	132200	86890977	1000	1000	1000	1000	0
409	20240531	132100	86890977	1000	1000	1000	1000	0
410	20240531	132000	86890977	1000	1000	1000	1000	0
411	20240531	131900	86890977	1000	1000	1000	1000	0
412	20240531	131800	86890977	1000	1000	1000	1000	0
413	20240531	131700	86890977	1000	1000	1000	1000	2
414	20240531	131600	86888977	999	999	999	999	141
415	20240531	131500	86748118	999	998	999	998	1003
416	20240531	131400	85747121	999	999	999	999	0
417	20240531	131300	85747121	999	999	999	999	0
418	20240531	131200	85747121	999	999	999	999	50
419	20240531	131100	85697171	999	999	999	999	0
420	20240531	131000	85697171	999	999	999	999	250
421	20240531	130900	85447421	999	999	999	999	0
422	20240531	130800	85447421	999	999	999	999	0
423	20240531	130700	85447421	999	999	999	999	100
424	20240531	130600	85347521	999	999	999	999	0
425	20240531	130500	85347521	999	999	999	999	0
426	20240531	130400	85347521	999	999	999	999	100
427	20240531	130300	85247621	999	999	999	999	0
428	20240531	130200	85247621	999	999	999	999	0
429	20240531	130100	85247621	999	999	999	999	0
430	20240531	130000	85247621	999	999	999	999	1
431	20240531	125900	85246622	999	999	1000	999	820
432	20240531	125800	84427440	1000	1000	1000	1000	3
433	20240531	125700	84424440	999	999	999	999	0
434	20240531	125600	84424440	999	999	999	999	1
435	20240531	125500	84423441	1000	1000	1000	1000	0
436	20240531	125400	84423441	1000	1000	1000	1000	0
437	20240531	125300	84423441	1000	1000	1000	1000	0
438	20240531	125200	84423441	1000	999	1000	999	235
439	20240531	125100	84188674	1000	1000	1000	1000	0
440	20240531	125000	84188674	1000	1000	1000	1000	0
441	20240531	124900	84188674	1000	1000	1000	1000	0
442	20240531	124800	84188674	1000	1000	1000	1000	0
443	20240531	124700	84188674	1000	1000	1000	1000	4197
444	20240531	124600	79991674	1002	1002	1002	1002	500
445	20240531	124500	79490674	1002	1001	1002	1001	612
446	20240531	124400	78877561	1000	1000	1000	1000	3047
447	20240531	124300	75830561	1000	999	1000	999	5
448	20240531	124200	75825564	1000	999	1000	999	510
449	20240531	124100	75316066	999	999	999	999	50
450	20240531	124000	75266116	999	999	999	999	150
451	20240531	123900	75116266	999	999	999	999	3
452	20240531	123800	75113269	999	999	999	999	50
453	20240531	123700	75063319	999	999	999	999	150
454	20240531	123600	74913469	999	999	999	999	0
455	20240531	123500	74913469	999	999	999	999	0
456	20240531	123400	74913469	999	999	999	999	0
457	20240531	123300	74913469	999	999	999	999	0
458	20240531	123200	74913469	999	999	999	999	0
459	20240531	123100	74913469	999	999	999	999	0
460	20240531	123000	74913469	999	999	999	999	0
461	20240531	122900	74913469	999	999	999	999	50
462	20240531	122800	74863519	999	999	999	999	30
463	20240531	122700	74833549	999	999	999	998	2023
464	20240531	122600	72814572	999	999	999	999	0
465	20240531	122500	72814572	999	999	999	999	0
466	20240531	122400	72814572	999	999	999	999	17
467	20240531	122300	72797589	999	999	999	999	2
468	20240531	122200	72795591	998	998	998	998	0
469	20240531	122100	72795591	998	998	998	998	58
470	20240531	122000	72737707	998	998	998	998	0
471	20240531	121900	72737707	998	998	998	998	456
472	20240531	121800	72282619	998	998	998	998	0
473	20240531	121700	72282619	998	999	999	998	1200
474	20240531	121600	71084819	999	999	999	999	1
475	20240531	121500	71083820	998	998	998	998	1400
476	20240531	121400	69686620	999	999	999	999	1590
477	20240531	121300	68098210	998	998	998	998	10
478	20240531	121200	68088230	999	999	999	999	0
479	20240531	121100	68088230	999	998	999	998	1128
480	20240531	121000	66961558	999	998	999	998	438
481	20240531	120900	66524196	997	997	997	997	0
482	20240531	120800	66524196	997	997	997	997	0
483	20240531	120700	66524196	997	997	997	997	0
484	20240531	120600	66524196	997	999	999	997	11
485	20240531	120500	66513227	999	999	999	999	0
486	20240531	120400	66513227	999	999	999	999	0
487	20240531	120300	66513227	999	999	999	999	10
488	20240531	120200	66503237	999	999	999	999	0
489	20240531	120100	66503237	999	999	999	999	500
490	20240531	120000	66003737	999	999	999	999	0
491	20240531	115900	66003737	999	999	999	999	0
492	20240531	115800	66003737	999	999	999	999	1
493	20240531	115700	66002738	999	999	999	999	0
494	20240531	115600	66002738	999	999	999	999	0
495	20240531	115500	66002738	999	999	999	999	0
496	20240531	115400	66002738	999	999	999	999	0
497	20240531	115300	66002738	999	999	999	999	0
498	20240531	115200	66002738	999	999	999	999	0
499	20240531	115100	66002738	999	999	999	999	0
500	20240531	115000	66002738	999	999	999	999	0
501	20240531	114900	66002738	999	999	999	999	0
502	20240531	114800	66002738	999	999	999	999	2
503	20240531	114700	66000740	995	997	997	995	824
504	20240531	114600	65180570	999	999	999	999	0
505	20240531	114500	65180570	999	999	999	999	0
506	20240531	114400	65180570	999	999	999	999	3
507	20240531	114300	65177573	996	999	999	996	690
508	20240531	114200	64490240	999	999	999	999	0
509	20240531	114100	64490240	999	999	999	999	0
510	20240531	114000	64490240	999	999	999	999	0
511	20240531	113900	64490240	999	999	999	999	2
512	20240531	113800	64488242	999	999	999	999	0
513	20240531	113700	64488242	999	999	999	999	0
514	20240531	113600	64488242	999	999	999	999	0
515	20240531	113500	64488242	999	999	999	999	9
516	20240531	113400	64479251	999	999	999	999	0
517	20240531	113300	64479251	999	999	999	999	208
518	20240531	113200	64271459	999	999	999	999	0
519	20240531	113100	64271459	999	999	999	999	0
520	20240531	113000	64271459	999	999	999	999	0
521	20240531	112900	64271459	999	999	999	999	0
522	20240531	112800	64271459	999	999	999	999	0
523	20240531	112700	64271459	999	999	999	999	0
524	20240531	112600	64271459	999	999	999	999	0
525	20240531	112500	64271459	999	999	999	999	0
526	20240531	112400	64271459	999	999	999	999	0
527	20240531	112300	64271459	999	999	999	999	0
528	20240531	112200	64271459	999	999	999	999	0
529	20240531	112100	64271459	999	997	999	997	107
530	20240531	112000	64164757	997	997	997	997	500
531	20240531	111900	63666257	997	997	997	997	0
532	20240531	111800	63666257	997	997	997	997	0
533	20240531	111700	63666257	997	997	997	997	0
534	20240531	111600	63666257	997	997	997	997	50
535	20240531	111500	63616407	997	997	997	997	0
536	20240531	111400	63616407	997	997	997	997	0
537	20240531	111300	63616407	997	997	997	997	0
538	20240531	111200	63616407	997	997	997	996	502
539	20240531	111100	63116012	997	997	997	997	0
540	20240531	111000	63116012	997	997	997	997	0
541	20240531	110900	63116012	997	999	999	997	86
542	20240531	110800	63030165	999	999	999	999	0
543	20240531	110700	63030165	999	999	999	999	0
544	20240531	110600	63030165	999	999	999	999	0
545	20240531	110500	63030165	999	999	999	999	0
546	20240531	110400	63030165	999	999	999	999	0
547	20240531	110300	63030165	999	999	999	999	0
548	20240531	110200	63030165	999	999	999	999	20
549	20240531	110100	63010185	999	999	999	999	2
550	20240531	110000	63008187	999	999	999	999	0
551	20240531	105900	63008187	999	999	999	999	10
552	20240531	105800	62998197	999	999	999	999	10
553	20240531	105700	62988207	999	999	999	999	32
554	20240531	105600	62956239	999	999	999	999	0
555	20240531	105500	62956239	999	999	999	999	0
556	20240531	105400	62956239	999	999	999	999	0
557	20240531	105300	62956239	999	999	999	999	0
558	20240531	105200	62956239	999	999	999	999	0
559	20240531	105100	62956239	999	999	999	999	0
560	20240531	105000	62956239	999	999	999	999	2
561	20240531	104900	62954241	996	996	996	996	0
562	20240531	104800	62954241	996	996	996	996	10
563	20240531	104700	62944281	996	996	996	996	50
564	20240531	104600	62894481	996	996	996	996	0
565	20240531	104500	62894481	996	996	996	996	0
566	20240531	104400	62894481	996	996	996	996	0
567	20240531	104300	62894481	996	996	996	996	0
568	20240531	104200	62894481	996	996	996	996	0
569	20240531	104100	62894481	996	996	996	996	0
570	20240531	104000	62894481	996	993	996	993	502
571	20240531	103900	62395989	993	994	994	993	722
572	20240531	103800	61678807	996	993	996	993	503
573	20240531	103700	61179319	996	996	996	996	0
574	20240531	103600	61179319	996	996	996	996	16
575	20240531	103500	61163383	996	996	996	996	1
576	20240531	103400	61162387	991	998	998	991	35000
577	20240531	103300	26447726	999	999	999	999	0
578	20240531	103200	26447726	999	999	999	999	0
579	20240531	103100	26447726	999	999	999	999	0
580	20240531	103000	26447726	999	999	999	999	0
581	20240531	102900	26447726	999	999	999	999	2
582	20240531	102800	26445728	997	997	997	997	166
583	20240531	102700	26280226	998	998	998	998	26
584	20240531	102600	26254278	999	999	999	999	347
585	20240531	102500	25907625	1000	1000	1000	1000	500
586	20240531	102400	25407625	1000	1000	1000	1000	0
587	20240531	102300	25407625	1000	1000	1000	1000	0
588	20240531	102200	25407625	1000	1000	1000	1000	2
589	20240531	102100	25405625	999	999	999	999	20
590	20240531	102000	25385645	999	999	999	999	166
591	20240531	101900	25219811	999	999	999	999	36
592	20240531	101800	25183847	999	999	999	999	10
593	20240531	101700	25173857	999	999	999	999	4
594	20240531	101600	25169861	999	999	999	999	0
595	20240531	101500	25169861	999	999	999	999	0
596	20240531	101400	25169861	999	999	999	999	30
597	20240531	101300	25139891	999	999	999	999	0
598	20240531	101200	25139891	999	998	999	998	43
599	20240531	101100	25096972	997	997	997	997	0
600	20240531	101000	25096972	997	997	997	997	150
601	20240531	100900	24947422	999	999	999	999	0
602	20240531	100800	24947422	999	999	999	999	0
603	20240531	100700	24947422	999	999	999	999	0
604	20240531	100600	24947422	999	1000	1000	999	700
605	20240531	100500	24247622	1000	1000	1000	1000	1
606	20240531	100400	24246622	1000	1000	1000	1000	3
607	20240531	100300	24243622	997	998	1001	997	1502
608	20240531	100200	22746052	1001	1001	1001	1001	22
609	20240531	100100	22724030	1001	1001	1001	1001	3
610	20240531	100000	22721027	1001	1001	1001	1001	0
611	20240531	095900	22721027	1001	1001	1001	1001	0
612	20240531	095800	22721027	1001	1001	1001	1001	50
613	20240531	095700	22670977	1001	1001	1001	1001	30
614	20240531	095600	22640947	1001	1001	1001	1001	7
615	20240531	095500	22633940	1001	1001	1001	1001	1
616	20240531	095400	22632939	1001	1001	1001	1001	0
617	20240531	095300	22632939	1001	998	1001	998	52
618	20240531	095200	22581037	1001	1001	1001	1001	0
619	20240531	095100	22581037	1001	1001	1001	1001	0
620	20240531	095000	22581037	1001	1001	1001	1001	0
621	20240531	094900	22581037	1001	1001	1001	1001	10
622	20240531	094800	22571027	1001	1001	1001	1001	0
623	20240531	094700	22571027	1001	1001	1001	1001	0
624	20240531	094600	22571027	1001	1001	1001	1001	0
625	20240531	094500	22571027	1001	1001	1001	1001	0
626	20240531	094400	22571027	1001	1001	1001	1001	0
627	20240531	094300	22571027	1001	1000	1001	1000	103
628	20240531	094200	22468025	1001	1001	1001	1001	0
629	20240531	094100	22468025	1001	1001	1001	1001	0
630	20240531	094000	22468025	1001	1001	1001	1001	0
631	20240531	093900	22468025	1001	1001	1001	1001	0
632	20240531	093800	22468025	1001	1001	1001	1001	0
633	20240531	093700	22468025	1001	1001	1001	1001	0
634	20240531	093600	22468025	1001	1001	1001	1001	10
635	20240531	093500	22458015	1002	1002	1002	1002	0
636	20240531	093400	22458015	1002	1002	1002	1002	0
637	20240531	093300	22458015	1002	1002	1002	1002	0
638	20240531	093200	22458015	1002	1002	1002	1002	0
639	20240531	093100	22458015	1002	1002	1002	1002	0
640	20240531	093000	22458015	1002	1002	1002	1002	0
641	20240531	092900	22458015	1002	1002	1002	1002	0
642	20240531	092800	22458015	1002	1002	1002	1002	0
643	20240531	092700	22458015	1002	1002	1002	1002	0
644	20240531	092600	22458015	1002	1002	1002	1002	0
645	20240531	092500	22458015	1002	1002	1002	1002	0
646	20240531	092400	22458015	1002	1002	1002	1002	0
647	20240531	092300	22458015	1002	1002	1002	1002	2
648	20240531	092200	22456011	998	1000	1000	998	2000
649	20240531	092100	20459992	1002	1002	1002	1002	0
650	20240531	092000	20459992	1002	1002	1002	1002	170
651	20240531	091900	20289652	1002	1002	1002	1002	0
652	20240531	091800	20289652	1002	1002	1002	1002	1
653	20240531	091700	20288650	1002	1001	1002	1001	523
654	20240531	091600	19764725	1001	1001	1001	1001	0
655	20240531	091500	19764725	1001	1001	1001	1001	0
656	20240531	091400	19764725	1001	1001	1001	1001	0
657	20240531	091300	19764725	1001	1001	1001	1001	0
658	20240531	091200	19764725	1001	1001	1001	1001	3
659	20240531	091100	19761722	1000	1000	1000	1000	900
660	20240531	091000	18861722	1002	1002	1002	1002	0
661	20240531	090900	18861722	1002	1001	1002	1001	50
662	20240531	090800	18811653	1000	1000	1000	1000	98
663	20240531	090700	18713653	1000	1000	1000	1000	0
664	20240531	090600	18713653	1000	1000	1000	1000	0
665	20240531	090500	18713653	1000	1000	1000	1000	0
666	20240531	090400	18713653	1000	1000	1000	1000	0
667	20240531	090300	18713653	1000	1000	1000	1000	0
668	20240531	090200	18713653	1000	1001	1001	1000	22
669	20240531	090100	18691643	1001	999	1004	990	10811
670	20240531	090000	7964209	999	1004	1004	999	7969