KissMeData/002780/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	183800	180536505	905	905	905	905	10433
3	20240531	183700	180536505	905	905	905	905	0
4	20240531	183600	180536505	905	905	905	905	0
5	20240531	183500	180536505	905	905	905	905	0
6	20240531	183400	180536505	905	905	905	905	0
7	20240531	183300	180536505	905	905	905	905	0
8	20240531	183200	180536505	905	905	905	905	0
9	20240531	183100	180536505	905	905	905	905	0
10	20240531	183000	180536505	905	905	905	905	0
11	20240531	182900	180536505	905	905	905	905	0
12	20240531	182800	180536505	905	905	905	905	0
13	20240531	182700	180536505	905	905	905	905	0
14	20240531	182600	180536505	905	905	905	905	0
15	20240531	182500	180536505	905	905	905	905	0
16	20240531	182400	180536505	905	905	905	905	0
17	20240531	182300	180536505	905	905	905	905	0
18	20240531	182200	180536505	905	905	905	905	0
19	20240531	182100	180536505	905	905	905	905	0
20	20240531	182000	180536505	905	905	905	905	0
21	20240531	181900	180536505	905	905	905	905	0
22	20240531	181800	180536505	905	905	905	905	0
23	20240531	181700	180536505	905	905	905	905	0
24	20240531	181600	180536505	905	905	905	905	0
25	20240531	181500	180536505	905	905	905	905	0
26	20240531	181400	180536505	905	905	905	905	0
27	20240531	181300	180536505	905	905	905	905	0
28	20240531	181200	180536505	905	905	905	905	0
29	20240531	181100	180536505	905	905	905	905	0
30	20240531	181000	180536505	905	905	905	905	0
31	20240531	180900	180536505	905	905	905	905	0
32	20240531	180800	180536505	905	905	905	905	10433
33	20240531	180700	180536505	905	905	905	905	0
34	20240531	180600	180536505	905	905	905	905	0
35	20240531	180500	180536505	905	905	905	905	0
36	20240531	180400	180536505	905	905	905	905	0
37	20240531	180300	180536505	905	905	905	905	0
38	20240531	180200	180536505	905	905	905	905	0
39	20240531	180100	180536505	905	905	905	905	0
40	20240531	180000	180536505	905	905	905	905	0
41	20240531	175900	180536505	905	905	905	905	0
42	20240531	175800	180536505	905	905	905	905	0
43	20240531	175700	180536505	905	905	905	905	0
44	20240531	175600	180536505	905	905	905	905	0
45	20240531	175500	180536505	905	905	905	905	0
46	20240531	175400	180536505	905	905	905	905	0
47	20240531	175300	180536505	905	905	905	905	0
48	20240531	175200	180536505	905	905	905	905	0
49	20240531	175100	180536505	905	905	905	905	0
50	20240531	175000	180536505	905	905	905	905	0
51	20240531	174900	180536505	905	905	905	905	0
52	20240531	174800	180536505	905	905	905	905	0
53	20240531	174700	180536505	905	905	905	905	0
54	20240531	174600	180536505	905	905	905	905	0
55	20240531	174500	180536505	905	905	905	905	0
56	20240531	174400	180536505	905	905	905	905	0
57	20240531	174300	180536505	905	905	905	905	0
58	20240531	174200	180536505	905	905	905	905	0
59	20240531	174100	180536505	905	905	905	905	0
60	20240531	174000	180536505	905	905	905	905	0
61	20240531	173900	180536505	905	905	905	905	0
62	20240531	173800	180536505	905	905	905	905	10433
63	20240531	173700	180536505	905	905	905	905	0
64	20240531	173600	180536505	905	905	905	905	0
65	20240531	173500	180536505	905	905	905	905	0
66	20240531	173400	180536505	905	905	905	905	0
67	20240531	173300	180536505	905	905	905	905	0
68	20240531	173200	180536505	905	905	905	905	0
69	20240531	173100	180536505	905	905	905	905	0
70	20240531	173000	180536505	905	905	905	905	0
71	20240531	172900	180536505	905	905	905	905	0
72	20240531	172800	180536505	905	905	905	905	0
73	20240531	172700	180536505	905	905	905	905	0
74	20240531	172600	180536505	905	905	905	905	0
75	20240531	172500	180536505	905	905	905	905	0
76	20240531	172400	180536505	905	905	905	905	0
77	20240531	172300	180536505	905	905	905	905	0
78	20240531	172200	180536505	905	905	905	905	0
79	20240531	172100	180536505	905	905	905	905	0
80	20240531	172000	180536505	905	905	905	905	0
81	20240531	171900	180536505	905	905	905	905	0
82	20240531	171800	180536505	905	905	905	905	0
83	20240531	171700	180536505	905	905	905	905	0
84	20240531	171600	180536505	905	905	905	905	0
85	20240531	171500	180536505	905	905	905	905	0
86	20240531	171400	180536505	905	905	905	905	0
87	20240531	171300	180536505	905	905	905	905	0
88	20240531	171200	180536505	905	905	905	905	0
89	20240531	171100	180536505	905	905	905	905	0
90	20240531	171000	180536505	905	905	905	905	0
91	20240531	170900	180536505	905	905	905	905	0
92	20240531	170800	180536505	905	905	905	905	10433
93	20240531	170700	180536505	905	905	905	905	0
94	20240531	170600	180536505	905	905	905	905	0
95	20240531	170500	180536505	905	905	905	905	0
96	20240531	170400	180536505	905	905	905	905	0
97	20240531	170300	180536505	905	905	905	905	0
98	20240531	170200	180536505	905	905	905	905	0
99	20240531	170100	180536505	905	905	905	905	0
100	20240531	170000	180536505	905	905	905	905	0
101	20240531	165900	180536505	905	905	905	905	0
102	20240531	165800	180536505	905	905	905	905	0
103	20240531	165700	180536505	905	905	905	905	0
104	20240531	165600	180536505	905	905	905	905	0
105	20240531	165500	180536505	905	905	905	905	0
106	20240531	165400	180536505	905	905	905	905	0
107	20240531	165300	180536505	905	905	905	905	0
108	20240531	165200	180536505	905	905	905	905	0
109	20240531	165100	180536505	905	905	905	905	0
110	20240531	165000	180536505	905	905	905	905	0
111	20240531	164900	180536505	905	905	905	905	0
112	20240531	164800	180536505	905	905	905	905	0
113	20240531	164700	180536505	905	905	905	905	0
114	20240531	164600	180536505	905	905	905	905	0
115	20240531	164500	180536505	905	905	905	905	0
116	20240531	164400	180536505	905	905	905	905	0
117	20240531	164300	180536505	905	905	905	905	0
118	20240531	164200	180536505	905	905	905	905	0
119	20240531	164100	180536505	905	905	905	905	0
120	20240531	164000	180536505	905	905	905	905	0
121	20240531	163900	180536505	905	905	905	905	0
122	20240531	163800	180536505	905	905	905	905	10433
123	20240531	163700	180536505	905	905	905	905	0
124	20240531	163600	180536505	905	905	905	905	0
125	20240531	163500	180536505	905	905	905	905	0
126	20240531	163400	180536505	905	905	905	905	0
127	20240531	163300	180536505	905	905	905	905	0
128	20240531	163200	180536505	905	905	905	905	0
129	20240531	163100	180536505	905	905	905	905	0
130	20240531	163000	180536505	905	905	905	905	0
131	20240531	162900	180536505	905	905	905	905	0
132	20240531	162800	180536505	905	905	905	905	0
133	20240531	162700	180536505	905	905	905	905	0
134	20240531	162600	180536505	905	905	905	905	0
135	20240531	162500	180536505	905	905	905	905	0
136	20240531	162400	180536505	905	905	905	905	0
137	20240531	162300	180536505	905	905	905	905	0
138	20240531	162200	180536505	905	905	905	905	0
139	20240531	162100	180536505	905	905	905	905	0
140	20240531	162000	180536505	905	905	905	905	0
141	20240531	161900	180536505	905	905	905	905	0
142	20240531	161800	180536505	905	905	905	905	0
143	20240531	161700	180536505	905	905	905	905	0
144	20240531	161600	180536505	905	905	905	905	0
145	20240531	161500	180536505	905	905	905	905	0
146	20240531	161400	180536505	905	905	905	905	0
147	20240531	161300	180536505	905	905	905	905	0
148	20240531	161200	180536505	905	905	905	905	0
149	20240531	161100	180536505	905	905	905	905	0
150	20240531	161000	180536505	905	905	905	905	0
151	20240531	160900	180536505	905	905	905	905	0
152	20240531	160800	180536505	905	905	905	905	10433
153	20240531	160700	180536505	905	905	905	905	0
154	20240531	160600	180536505	905	905	905	905	0
155	20240531	160500	180536505	905	905	905	905	0
156	20240531	160400	180536505	905	905	905	905	0
157	20240531	160300	180536505	905	905	905	905	0
158	20240531	160200	180536505	905	905	905	905	0
159	20240531	160100	180536505	905	905	905	905	0
160	20240531	160000	180536505	905	905	905	905	0
161	20240531	155900	180536505	905	905	905	905	0
162	20240531	155800	180536505	905	905	905	905	0
163	20240531	155700	180536505	905	905	905	905	0
164	20240531	155600	180536505	905	905	905	905	0
165	20240531	155500	180536505	905	905	905	905	0
166	20240531	155400	180536505	905	905	905	905	0
167	20240531	155300	180536505	905	905	905	905	0
168	20240531	155200	180536505	905	905	905	905	0
169	20240531	155100	180536505	905	905	905	905	0
170	20240531	155000	180536505	905	905	905	905	0
171	20240531	154900	180536505	905	905	905	905	0
172	20240531	154800	180536505	905	905	905	905	0
173	20240531	154700	180536505	905	905	905	905	0
174	20240531	154600	180536505	905	905	905	905	0
175	20240531	154500	180536505	905	905	905	905	0
176	20240531	154400	180536505	905	905	905	905	0
177	20240531	154300	180536505	905	905	905	905	0
178	20240531	154200	180536505	905	905	905	905	0
179	20240531	154100	180536505	905	905	905	905	0
180	20240531	154000	180536505	905	905	905	905	0
181	20240531	153900	180536505	905	905	905	905	0
182	20240531	153800	180536505	905	905	905	905	10433
183	20240531	153700	180536505	905	905	905	905	0
184	20240531	153600	180536505	905	905	905	905	0
185	20240531	153500	180536505	905	905	905	905	0
186	20240531	153400	180536505	905	905	905	905	0
187	20240531	153300	180536505	905	905	905	905	0
188	20240531	153200	180536505	905	905	905	905	0
189	20240531	153100	180536505	905	905	905	905	0
190	20240531	153000	180536505	905	905	905	905	10433
191	20240531	152900	171094640	907	907	907	907	0
192	20240531	152800	171094640	907	907	907	907	0
193	20240531	152700	171094640	907	907	907	907	0
194	20240531	152600	171094640	907	907	907	907	0
195	20240531	152500	171094640	907	907	907	907	0
196	20240531	152400	171094640	907	907	907	907	0
197	20240531	152300	171094640	907	907	907	907	0
198	20240531	152200	171094640	907	907	907	907	0
199	20240531	152100	171094640	907	907	907	907	0
200	20240531	152000	171094640	907	907	907	907	0
201	20240531	151900	171094640	907	907	907	907	1
202	20240531	151800	171093733	905	905	905	905	40
203	20240531	151700	171057533	907	907	907	907	0
204	20240531	151600	171057533	907	905	907	905	56
205	20240531	151500	171006851	905	905	905	905	12
206	20240531	151400	170995991	905	905	905	905	0
207	20240531	151300	170995991	905	906	906	905	799
208	20240531	151200	170272882	907	907	907	907	0
209	20240531	151100	170272882	907	907	907	907	0
210	20240531	151000	170272882	907	907	907	907	0
211	20240531	150900	170272882	907	907	907	907	68
212	20240531	150800	170211206	907	906	907	906	3
213	20240531	150700	170208487	906	907	907	906	4
214	20240531	150600	170204861	904	904	904	904	0
215	20240531	150500	170204861	904	906	906	904	435
216	20240531	150400	169811616	907	907	907	907	110
217	20240531	150300	169711846	907	907	907	907	0
218	20240531	150200	169711846	907	907	907	907	0
219	20240531	150100	169711846	907	907	907	907	10
220	20240531	150000	169702776	904	907	907	904	1143
221	20240531	145900	168669501	907	907	907	907	1
222	20240531	145800	168668594	903	903	903	903	0
223	20240531	145700	168668594	903	903	903	903	0
224	20240531	145600	168668594	903	906	906	903	7336
225	20240531	145500	162031088	907	907	907	907	3
226	20240531	145400	162028367	907	907	907	907	0
227	20240531	145300	162028367	907	907	907	907	0
228	20240531	145200	162028367	907	907	907	907	0
229	20240531	145100	162028367	907	907	907	907	10
230	20240531	145000	162019297	907	907	907	907	0
231	20240531	144900	162019297	907	907	907	907	0
232	20240531	144800	162019297	907	907	907	907	0
233	20240531	144700	162019297	907	907	907	907	0
234	20240531	144600	162019297	907	907	907	907	0
235	20240531	144500	162019297	907	907	907	907	0
236	20240531	144400	162019297	907	907	907	907	0
237	20240531	144300	162019297	907	907	907	907	0
238	20240531	144200	162019297	907	906	907	905	1156
239	20240531	144100	160973114	907	907	907	907	0
240	20240531	144000	160973114	907	907	907	907	1
241	20240531	143900	160972207	907	907	907	907	1
242	20240531	143800	160971300	907	906	907	906	25
243	20240531	143700	160948649	906	906	906	906	0
244	20240531	143600	160948649	906	906	906	906	0
245	20240531	143500	160948649	906	906	906	906	0
246	20240531	143400	160948649	906	906	906	906	2
247	20240531	143300	160946837	906	906	906	906	0
248	20240531	143200	160946837	906	906	906	906	0
249	20240531	143100	160946837	906	906	906	906	0
250	20240531	143000	160946837	906	906	906	906	0
251	20240531	142900	160946837	906	905	906	905	11
252	20240531	142800	160936881	906	906	906	906	3
253	20240531	142700	160934163	906	906	906	906	1163
254	20240531	142600	159880485	907	907	907	907	1
255	20240531	142500	159879578	907	907	907	907	9
256	20240531	142400	159871415	907	907	907	907	26
257	20240531	142300	159847833	907	907	907	907	0
258	20240531	142200	159847833	907	907	907	907	1
259	20240531	142100	159846926	906	906	906	906	15
260	20240531	142000	159833336	907	907	907	907	0
261	20240531	141900	159833336	907	907	907	907	0
262	20240531	141800	159833336	907	907	907	907	0
263	20240531	141700	159833336	907	907	907	907	0
264	20240531	141600	159833336	907	907	907	907	0
265	20240531	141500	159833336	907	907	907	907	0
266	20240531	141400	159833336	907	907	907	907	20
267	20240531	141300	159815196	907	907	907	907	0
268	20240531	141200	159815196	907	907	907	907	2
269	20240531	141100	159813382	905	905	905	905	75
270	20240531	141000	159745507	907	907	907	907	0
271	20240531	140900	159745507	907	907	907	907	1
272	20240531	140800	159744600	906	906	906	906	0
273	20240531	140700	159744600	906	906	906	906	0
274	20240531	140600	159744600	906	906	906	906	0
275	20240531	140500	159744600	906	905	906	905	406
276	20240531	140400	159377169	907	907	907	907	0
277	20240531	140300	159377169	907	907	907	907	2
278	20240531	140200	159375355	905	905	905	905	0
279	20240531	140100	159375355	905	906	906	905	902
280	20240531	140000	158559024	907	907	907	907	55
281	20240531	135900	158509139	907	907	907	907	0
282	20240531	135800	158509139	907	907	907	907	0
283	20240531	135700	158509139	907	907	907	907	0
284	20240531	135600	158509139	907	907	907	907	1
285	20240531	135500	158508232	905	905	905	905	1000
286	20240531	135400	157603232	905	905	905	905	0
287	20240531	135300	157603232	905	905	905	905	0
288	20240531	135200	157603232	905	905	905	905	891
289	20240531	135100	156796877	906	906	906	906	20
290	20240531	135000	156778757	906	906	906	906	0
291	20240531	134900	156778757	906	906	906	906	0
292	20240531	134800	156778757	906	906	906	906	101
293	20240531	134700	156687251	907	907	907	907	100
294	20240531	134600	156596551	907	907	907	907	0
295	20240531	134500	156596551	907	907	907	907	0
296	20240531	134400	156596551	907	907	907	907	0
297	20240531	134300	156596551	907	907	907	907	0
298	20240531	134200	156596551	907	907	907	907	0
299	20240531	134100	156596551	907	907	907	907	0
300	20240531	134000	156596551	907	907	907	907	0
301	20240531	133900	156596551	907	907	907	907	101
302	20240531	133800	156504944	905	905	905	905	0
303	20240531	133700	156504944	905	905	905	905	8841
304	20240531	133600	148503839	905	906	906	905	10027
305	20240531	133500	139426466	905	905	905	905	7
306	20240531	133400	139420131	906	906	906	906	0
307	20240531	133300	139420131	906	906	906	906	0
308	20240531	133200	139420131	906	906	906	906	0
309	20240531	133100	139420131	906	906	906	906	0
310	20240531	133000	139420131	906	906	906	906	100
311	20240531	132900	139329531	905	905	905	905	0
312	20240531	132800	139329531	905	905	905	905	0
313	20240531	132700	139329531	905	905	905	905	0
314	20240531	132600	139329531	905	905	905	905	0
315	20240531	132500	139329531	905	905	905	905	2589
316	20240531	132400	136986486	906	906	906	906	0
317	20240531	132300	136986486	906	906	906	906	39
318	20240531	132200	136951152	906	906	906	906	2
319	20240531	132100	136949340	906	906	906	906	8
320	20240531	132000	136942092	906	906	906	906	12
321	20240531	131900	136931220	905	905	905	905	0
322	20240531	131800	136931220	905	905	905	905	0
323	20240531	131700	136931220	905	905	905	905	0
324	20240531	131600	136931220	905	905	905	905	110
325	20240531	131500	136831670	905	906	906	905	2012
326	20240531	131400	135010798	906	906	906	905	147
327	20240531	131300	134877736	906	906	906	906	110
328	20240531	131200	134778076	906	906	906	906	0
329	20240531	131100	134778076	906	906	906	906	0
330	20240531	131000	134778076	906	906	906	906	1
331	20240531	130900	134777170	906	906	906	906	1104
332	20240531	130800	133776946	906	906	906	906	1
333	20240531	130700	133776040	906	907	907	906	162
334	20240531	130600	133629241	907	907	907	907	35
335	20240531	130500	133597496	907	907	907	907	11
336	20240531	130400	133587519	907	907	907	907	8
337	20240531	130300	133580263	907	907	907	907	0
338	20240531	130200	133580263	907	907	907	907	0
339	20240531	130100	133580263	907	907	907	907	0
340	20240531	130000	133580263	907	907	907	907	2
341	20240531	125900	133578449	907	907	907	907	0
342	20240531	125800	133578449	907	907	907	907	0
343	20240531	125700	133578449	907	907	907	907	0
344	20240531	125600	133578449	907	907	907	907	1100
345	20240531	125500	132580749	907	907	907	907	100
346	20240531	125400	132490049	907	907	907	907	0
347	20240531	125300	132490049	907	907	907	907	0
348	20240531	125200	132490049	907	907	907	907	10
349	20240531	125100	132480979	907	905	907	905	400
350	20240531	125000	132118579	905	905	905	905	0
351	20240531	124900	132118579	905	905	905	905	0
352	20240531	124800	132118579	905	905	905	905	0
353	20240531	124700	132118579	905	905	905	905	402
354	20240531	124600	131754769	905	906	906	905	500
355	20240531	124500	131301857	907	907	907	907	100
356	20240531	124400	131211157	905	905	905	905	0
357	20240531	124300	131211157	905	905	905	905	0
358	20240531	124200	131211157	905	906	906	905	611
359	20240531	124100	130657854	906	906	906	906	0
360	20240531	124000	130657854	906	906	906	906	73
361	20240531	123900	130591716	906	906	906	906	251
362	20240531	123800	130364310	906	906	906	906	5
363	20240531	123700	130359780	906	905	906	905	1313
364	20240531	123600	129170702	906	906	906	905	805
365	20240531	123500	128441872	906	905	906	905	949
366	20240531	123400	127582378	906	905	906	905	964
367	20240531	123300	126709294	906	906	906	906	150
368	20240531	123200	126573394	906	906	906	906	0
369	20240531	123100	126573394	906	905	906	905	4691
370	20240531	123000	122327839	904	904	904	904	2000
371	20240531	122900	120519839	905	905	905	905	0
372	20240531	122800	120519839	905	905	905	905	393
373	20240531	122700	120164174	905	905	905	905	518
374	20240531	122600	119695384	905	905	905	905	0
375	20240531	122500	119695384	905	905	905	905	1
376	20240531	122400	119694479	905	905	905	905	1
377	20240531	122300	119693574	905	905	905	905	0
378	20240531	122200	119693574	905	905	905	905	1023
379	20240531	122100	118767759	905	905	905	905	273
380	20240531	122000	118520694	905	905	905	905	21
381	20240531	121900	118501689	905	905	905	905	22
382	20240531	121800	118481779	905	905	905	905	0
383	20240531	121700	118481779	905	905	905	905	601
384	20240531	121600	117937874	904	905	905	904	400
385	20240531	121500	117575974	905	905	905	905	7
386	20240531	121400	117569639	905	905	905	905	30
387	20240531	121300	117542489	905	906	906	905	4471
388	20240531	121200	113496134	906	906	906	906	0
389	20240531	121100	113496134	906	906	906	906	0
390	20240531	121000	113496134	906	906	906	906	0
391	20240531	120900	113496134	906	906	906	906	0
392	20240531	120800	113496134	906	906	906	906	0
393	20240531	120700	113496134	906	906	906	906	0
394	20240531	120600	113496134	906	906	906	906	30
395	20240531	120500	113468954	906	906	906	906	0
396	20240531	120400	113468954	906	906	906	906	0
397	20240531	120300	113468954	906	906	906	906	0
398	20240531	120200	113468954	906	906	906	906	102
399	20240531	120100	113376542	907	907	907	907	1
400	20240531	120000	113375635	905	905	905	905	0
401	20240531	115900	113375635	905	907	907	905	665
402	20240531	115800	112773410	907	905	907	905	411
403	20240531	115700	112401453	907	907	907	907	0
404	20240531	115600	112401453	907	907	907	907	0
405	20240531	115500	112401453	907	907	907	907	2
406	20240531	115400	112399639	907	907	907	907	0
407	20240531	115300	112399639	907	907	907	907	0
408	20240531	115200	112399639	907	907	907	907	0
409	20240531	115100	112399639	907	907	907	907	7
410	20240531	115000	112393290	905	905	905	905	0
411	20240531	114900	112393290	905	905	905	905	0
412	20240531	114800	112393290	905	905	905	905	0
413	20240531	114700	112393290	905	905	905	905	1540
414	20240531	114600	110999590	906	906	906	906	2
415	20240531	114500	110997778	906	906	906	906	0
416	20240531	114400	110997778	906	906	906	906	163
417	20240531	114300	110850100	906	906	906	906	0
418	20240531	114200	110850100	906	906	906	906	200
419	20240531	114100	110668900	906	906	906	906	450
420	20240531	114000	110261200	906	906	906	906	760
421	20240531	113900	109572640	907	907	907	907	0
422	20240531	113800	109572640	907	907	907	907	0
423	20240531	113700	109572640	907	907	907	907	0
424	20240531	113600	109572640	907	907	907	907	0
425	20240531	113500	109572640	907	907	907	907	0
426	20240531	113400	109572640	907	907	907	907	0
427	20240531	113300	109572640	907	907	907	907	0
428	20240531	113200	109572640	907	907	907	907	0
429	20240531	113100	109572640	907	907	907	907	0
430	20240531	113000	109572640	907	906	907	906	4296
431	20240531	112900	105680353	907	907	907	907	88
432	20240531	112800	105600537	906	906	906	906	0
433	20240531	112700	105600537	906	906	906	906	0
434	20240531	112600	105600537	906	906	906	906	554
435	20240531	112500	105098613	906	906	906	906	2011
436	20240531	112400	103276647	906	906	906	906	0
437	20240531	112300	103276647	906	906	906	906	0
438	20240531	112200	103276647	906	906	906	906	109
439	20240531	112100	103177893	906	906	906	906	0
440	20240531	112000	103177893	906	906	906	906	0
441	20240531	111900	103177893	906	906	906	906	104
442	20240531	111800	103083669	906	906	906	906	3
443	20240531	111700	103080951	906	906	906	906	5
444	20240531	111600	103076421	906	906	906	906	0
445	20240531	111500	103076421	906	906	906	906	894
446	20240531	111400	102266457	906	906	906	906	0
447	20240531	111300	102266457	906	906	906	906	6141
448	20240531	111200	96702711	905	905	905	905	1401
449	20240531	111100	95434806	904	904	904	904	0
450	20240531	111000	95434806	904	904	904	904	0
451	20240531	110900	95434806	904	905	905	904	3500
452	20240531	110800	92268848	905	905	905	905	0
453	20240531	110700	92268848	905	905	905	905	470
454	20240531	110600	91843498	906	906	906	906	100
455	20240531	110500	91752898	906	905	906	905	501
456	20240531	110400	91299492	906	906	906	906	0
457	20240531	110300	91299492	906	907	907	906	3339
458	20240531	110200	88274348	907	907	907	907	3
459	20240531	110100	88271627	907	907	907	907	0
460	20240531	110000	88271627	907	907	907	907	0
461	20240531	105900	88271627	907	907	907	907	0
462	20240531	105800	88271627	907	907	907	907	0
463	20240531	105700	88271627	907	907	907	907	200
464	20240531	105600	88090227	907	907	907	907	228
465	20240531	105500	87883431	907	907	907	907	0
466	20240531	105400	87883431	907	907	907	907	0
467	20240531	105300	87883431	907	906	907	906	411
468	20240531	105200	87510982	906	907	907	906	2376
469	20240531	105100	85357326	907	907	907	907	2206
470	20240531	105000	83356484	907	907	907	907	5
471	20240531	104900	83351949	906	906	906	906	0
472	20240531	104800	83351949	906	906	906	906	0
473	20240531	104700	83351949	906	906	906	906	0
474	20240531	104600	83351949	906	906	906	906	101
475	20240531	104500	83260443	905	905	905	905	101
476	20240531	104400	83169038	906	905	906	905	156
477	20240531	104300	83027752	906	906	906	906	202
478	20240531	104200	82844740	906	906	906	906	32
479	20240531	104100	82815748	906	906	906	906	144
480	20240531	104000	82685284	906	907	907	906	2267
481	20240531	103900	80631318	908	908	908	908	0
482	20240531	103800	80631318	908	908	908	908	1
483	20240531	103700	80630410	908	908	908	906	1013
484	20240531	103600	79712406	905	905	905	905	0
485	20240531	103500	79712406	905	905	905	905	0
486	20240531	103400	79712406	905	906	906	905	103
487	20240531	103300	79619149	908	906	908	906	665
488	20240531	103200	79015897	908	908	908	908	0
489	20240531	103100	79015897	908	908	908	908	0
490	20240531	103000	79015897	908	908	908	908	0
491	20240531	102900	79015897	908	908	908	908	9
492	20240531	102800	79007725	906	906	906	906	755
493	20240531	102700	78323695	906	906	906	906	400
494	20240531	102600	77961295	907	907	907	907	0
495	20240531	102500	77961295	907	907	907	907	111
496	20240531	102400	77860618	908	908	908	908	0
497	20240531	102300	77860618	908	908	908	908	0
498	20240531	102200	77860618	908	908	908	908	5
499	20240531	102100	77856078	908	908	908	908	6
500	20240531	102000	77850630	908	908	908	908	0
501	20240531	101900	77850630	908	908	908	908	0
502	20240531	101800	77850630	908	907	908	907	146
503	20240531	101700	77718198	907	907	907	907	753
504	20240531	101600	77035227	907	907	907	907	100
505	20240531	101500	76944527	906	906	906	906	500
506	20240531	101400	76491527	906	906	906	906	0
507	20240531	101300	76491527	906	906	906	906	0
508	20240531	101200	76491527	906	906	906	906	0
509	20240531	101100	76491527	906	906	906	906	122
510	20240531	101000	76380995	905	905	905	905	1860
511	20240531	100900	74697695	906	906	906	906	0
512	20240531	100800	74697695	906	906	906	906	57
513	20240531	100700	74646053	906	907	907	906	347
514	20240531	100600	74331631	907	907	907	907	1
515	20240531	100500	74330724	907	907	907	907	1567
516	20240531	100400	72909455	907	907	907	907	1
517	20240531	100300	72908548	907	907	907	907	130
518	20240531	100200	72790638	907	907	907	907	270
519	20240531	100100	72545748	907	907	907	907	3844
520	20240531	100000	69059240	907	907	907	907	0
521	20240531	095900	69059240	907	907	907	907	731
522	20240531	095800	68396223	907	907	907	907	213
523	20240531	095700	68203032	907	907	907	907	300
524	20240531	095600	67930932	908	908	908	908	0
525	20240531	095500	67930932	908	904	908	904	965
526	20240531	095400	67056078	903	904	905	903	1201
527	20240531	095300	65970474	904	906	906	904	11120
528	20240531	095200	55908598	906	908	908	906	8880
529	20240531	095100	47862271	908	907	908	907	148
530	20240531	095000	47728024	908	908	908	907	110
531	20240531	094900	47628146	907	906	908	906	4118
532	20240531	094800	43893127	907	910	910	907	14221
533	20240531	094700	30983755	910	910	910	910	2083
534	20240531	094600	29088225	911	912	912	911	645
535	20240531	094500	28500620	912	912	912	912	76
536	20240531	094400	28431308	912	912	912	912	4
537	20240531	094300	28427660	912	912	912	912	30
538	20240531	094200	28400300	912	912	912	912	26
539	20240531	094100	28376588	912	912	912	911	102
540	20240531	094000	28283565	912	912	912	912	11
541	20240531	093900	28273533	912	912	912	912	6
542	20240531	093800	28268061	912	912	912	912	12
543	20240531	093700	28257117	912	912	912	912	0
544	20240531	093600	28257117	912	912	912	912	6
545	20240531	093500	28251645	912	912	912	912	0
546	20240531	093400	28251645	912	912	912	912	3582
547	20240531	093300	24984861	915	913	915	913	901
548	20240531	093200	24161722	915	915	915	915	0
549	20240531	093100	24161722	915	915	915	915	0
550	20240531	093000	24161722	915	914	915	914	104
551	20240531	092900	24066572	914	914	914	914	0
552	20240531	092800	24066572	914	914	914	914	0
553	20240531	092700	24066572	914	914	914	914	0
554	20240531	092600	24066572	914	914	914	914	0
555	20240531	092500	24066572	914	914	914	914	0
556	20240531	092400	24066572	914	914	914	914	2
557	20240531	092300	24064744	915	915	915	915	0
558	20240531	092200	24064744	915	915	915	915	0
559	20240531	092100	24064744	915	915	915	915	200
560	20240531	092000	23881744	912	913	913	912	255
561	20240531	091900	23648984	913	915	915	913	132
562	20240531	091800	23528428	916	916	916	916	0
563	20240531	091700	23528428	916	916	916	916	0
564	20240531	091600	23528428	916	916	916	916	205
565	20240531	091500	23340648	916	916	916	916	1
566	20240531	091400	23339732	915	915	915	915	0
567	20240531	091300	23339732	915	915	915	915	449
568	20240531	091200	22928897	915	915	915	915	40
569	20240531	091100	22892297	915	913	915	913	276
570	20240531	091000	22639838	913	913	913	913	54
571	20240531	090900	22590536	911	911	911	911	500
572	20240531	090800	22135036	914	913	914	913	32
573	20240531	090700	22105808	913	913	913	913	80
574	20240531	090600	22032768	913	910	913	910	20505
575	20240531	090500	3353109	910	910	910	910	611
576	20240531	090400	2797099	911	911	911	911	0
577	20240531	090300	2797099	911	910	911	908	628
578	20240531	090200	2226494	911	911	911	911	0
579	20240531	090100	2226494	911	911	911	911	0
580	20240531	090000	2226494	911	907	911	907	2451