KissMeData/080530/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	195500	663341210	1794	1794	1794	1794	14076
3	20240530	195400	663341210	1794	1794	1794	1794	0
4	20240530	195300	663341210	1794	1794	1794	1794	0
5	20240530	195200	663341210	1794	1794	1794	1794	0
6	20240530	195100	663341210	1794	1794	1794	1794	0
7	20240530	195000	663341210	1794	1794	1794	1794	0
8	20240530	194900	663341210	1794	1794	1794	1794	0
9	20240530	194800	663341210	1794	1794	1794	1794	0
10	20240530	194700	663341210	1794	1794	1794	1794	0
11	20240530	194600	663341210	1794	1794	1794	1794	0
12	20240530	194500	663341210	1794	1794	1794	1794	0
13	20240530	194400	663341210	1794	1794	1794	1794	0
14	20240530	194300	663341210	1794	1794	1794	1794	0
15	20240530	194200	663341210	1794	1794	1794	1794	0
16	20240530	194100	663341210	1794	1794	1794	1794	0
17	20240530	194000	663341210	1794	1794	1794	1794	0
18	20240530	193900	663341210	1794	1794	1794	1794	0
19	20240530	193800	663341210	1794	1794	1794	1794	0
20	20240530	193700	663341210	1794	1794	1794	1794	0
21	20240530	193600	663341210	1794	1794	1794	1794	0
22	20240530	193500	663341210	1794	1794	1794	1794	0
23	20240530	193400	663341210	1794	1794	1794	1794	0
24	20240530	193300	663341210	1794	1794	1794	1794	0
25	20240530	193200	663341210	1794	1794	1794	1794	0
26	20240530	193100	663341210	1794	1794	1794	1794	0
27	20240530	193000	663341210	1794	1794	1794	1794	0
28	20240530	192900	663341210	1794	1794	1794	1794	0
29	20240530	192800	663341210	1794	1794	1794	1794	0
30	20240530	192700	663341210	1794	1794	1794	1794	0
31	20240530	192600	663341210	1794	1794	1794	1794	0
32	20240530	192500	663341210	1794	1794	1794	1794	14076
33	20240530	192400	663341210	1794	1794	1794	1794	0
34	20240530	192300	663341210	1794	1794	1794	1794	0
35	20240530	192200	663341210	1794	1794	1794	1794	0
36	20240530	192100	663341210	1794	1794	1794	1794	0
37	20240530	192000	663341210	1794	1794	1794	1794	0
38	20240530	191900	663341210	1794	1794	1794	1794	0
39	20240530	191800	663341210	1794	1794	1794	1794	0
40	20240530	191700	663341210	1794	1794	1794	1794	0
41	20240530	191600	663341210	1794	1794	1794	1794	0
42	20240530	191500	663341210	1794	1794	1794	1794	0
43	20240530	191400	663341210	1794	1794	1794	1794	0
44	20240530	191300	663341210	1794	1794	1794	1794	0
45	20240530	191200	663341210	1794	1794	1794	1794	0
46	20240530	191100	663341210	1794	1794	1794	1794	0
47	20240530	191000	663341210	1794	1794	1794	1794	0
48	20240530	190900	663341210	1794	1794	1794	1794	0
49	20240530	190800	663341210	1794	1794	1794	1794	0
50	20240530	190700	663341210	1794	1794	1794	1794	0
51	20240530	190600	663341210	1794	1794	1794	1794	0
52	20240530	190500	663341210	1794	1794	1794	1794	0
53	20240530	190400	663341210	1794	1794	1794	1794	0
54	20240530	190300	663341210	1794	1794	1794	1794	0
55	20240530	190200	663341210	1794	1794	1794	1794	0
56	20240530	190100	663341210	1794	1794	1794	1794	0
57	20240530	190000	663341210	1794	1794	1794	1794	0
58	20240530	185900	663341210	1794	1794	1794	1794	0
59	20240530	185800	663341210	1794	1794	1794	1794	0
60	20240530	185700	663341210	1794	1794	1794	1794	0
61	20240530	185600	663341210	1794	1794	1794	1794	0
62	20240530	185500	663341210	1794	1794	1794	1794	14076
63	20240530	185400	663341210	1794	1794	1794	1794	0
64	20240530	185300	663341210	1794	1794	1794	1794	0
65	20240530	185200	663341210	1794	1794	1794	1794	0
66	20240530	185100	663341210	1794	1794	1794	1794	0
67	20240530	185000	663341210	1794	1794	1794	1794	0
68	20240530	184900	663341210	1794	1794	1794	1794	0
69	20240530	184800	663341210	1794	1794	1794	1794	0
70	20240530	184700	663341210	1794	1794	1794	1794	0
71	20240530	184600	663341210	1794	1794	1794	1794	0
72	20240530	184500	663341210	1794	1794	1794	1794	0
73	20240530	184400	663341210	1794	1794	1794	1794	0
74	20240530	184300	663341210	1794	1794	1794	1794	0
75	20240530	184200	663341210	1794	1794	1794	1794	0
76	20240530	184100	663341210	1794	1794	1794	1794	0
77	20240530	184000	663341210	1794	1794	1794	1794	0
78	20240530	183900	663341210	1794	1794	1794	1794	0
79	20240530	183800	663341210	1794	1794	1794	1794	0
80	20240530	183700	663341210	1794	1794	1794	1794	0
81	20240530	183600	663341210	1794	1794	1794	1794	0
82	20240530	183500	663341210	1794	1794	1794	1794	0
83	20240530	183400	663341210	1794	1794	1794	1794	0
84	20240530	183300	663341210	1794	1794	1794	1794	0
85	20240530	183200	663341210	1794	1794	1794	1794	0
86	20240530	183100	663341210	1794	1794	1794	1794	0
87	20240530	183000	663341210	1794	1794	1794	1794	0
88	20240530	182900	663341210	1794	1794	1794	1794	0
89	20240530	182800	663341210	1794	1794	1794	1794	0
90	20240530	182700	663341210	1794	1794	1794	1794	0
91	20240530	182600	663341210	1794	1794	1794	1794	0
92	20240530	182500	663341210	1794	1794	1794	1794	14076
93	20240530	182400	663341210	1794	1794	1794	1794	0
94	20240530	182300	663341210	1794	1794	1794	1794	0
95	20240530	182200	663341210	1794	1794	1794	1794	0
96	20240530	182100	663341210	1794	1794	1794	1794	0
97	20240530	182000	663341210	1794	1794	1794	1794	0
98	20240530	181900	663341210	1794	1794	1794	1794	0
99	20240530	181800	663341210	1794	1794	1794	1794	0
100	20240530	181700	663341210	1794	1794	1794	1794	0
101	20240530	181600	663341210	1794	1794	1794	1794	0
102	20240530	181500	663341210	1794	1794	1794	1794	0
103	20240530	181400	663341210	1794	1794	1794	1794	0
104	20240530	181300	663341210	1794	1794	1794	1794	0
105	20240530	181200	663341210	1794	1794	1794	1794	0
106	20240530	181100	663341210	1794	1794	1794	1794	0
107	20240530	181000	663341210	1794	1794	1794	1794	0
108	20240530	180900	663341210	1794	1794	1794	1794	0
109	20240530	180800	663341210	1794	1794	1794	1794	0
110	20240530	180700	663341210	1794	1794	1794	1794	0
111	20240530	180600	663341210	1794	1794	1794	1794	0
112	20240530	180500	663341210	1794	1794	1794	1794	0
113	20240530	180400	663341210	1794	1794	1794	1794	0
114	20240530	180300	663341210	1794	1794	1794	1794	0
115	20240530	180200	663341210	1794	1794	1794	1794	0
116	20240530	180100	663341210	1794	1794	1794	1794	0
117	20240530	180000	663341210	1794	1794	1794	1794	0
118	20240530	175900	663341210	1794	1794	1794	1794	0
119	20240530	175800	663341210	1794	1794	1794	1794	0
120	20240530	175700	663341210	1794	1794	1794	1794	0
121	20240530	175600	663341210	1794	1794	1794	1794	0
122	20240530	175500	663341210	1794	1794	1794	1794	14076
123	20240530	175400	663341210	1794	1794	1794	1794	0
124	20240530	175300	663341210	1794	1794	1794	1794	0
125	20240530	175200	663341210	1794	1794	1794	1794	0
126	20240530	175100	663341210	1794	1794	1794	1794	0
127	20240530	175000	663341210	1794	1794	1794	1794	0
128	20240530	174900	663341210	1794	1794	1794	1794	0
129	20240530	174800	663341210	1794	1794	1794	1794	0
130	20240530	174700	663341210	1794	1794	1794	1794	0
131	20240530	174600	663341210	1794	1794	1794	1794	0
132	20240530	174500	663341210	1794	1794	1794	1794	0
133	20240530	174400	663341210	1794	1794	1794	1794	0
134	20240530	174300	663341210	1794	1794	1794	1794	0
135	20240530	174200	663341210	1794	1794	1794	1794	0
136	20240530	174100	663341210	1794	1794	1794	1794	0
137	20240530	174000	663341210	1794	1794	1794	1794	0
138	20240530	173900	663341210	1794	1794	1794	1794	0
139	20240530	173800	663341210	1794	1794	1794	1794	0
140	20240530	173700	663341210	1794	1794	1794	1794	0
141	20240530	173600	663341210	1794	1794	1794	1794	0
142	20240530	173500	663341210	1794	1794	1794	1794	0
143	20240530	173400	663341210	1794	1794	1794	1794	0
144	20240530	173300	663341210	1794	1794	1794	1794	0
145	20240530	173200	663341210	1794	1794	1794	1794	0
146	20240530	173100	663341210	1794	1794	1794	1794	0
147	20240530	173000	663341210	1794	1794	1794	1794	0
148	20240530	172900	663341210	1794	1794	1794	1794	0
149	20240530	172800	663341210	1794	1794	1794	1794	0
150	20240530	172700	663341210	1794	1794	1794	1794	0
151	20240530	172600	663341210	1794	1794	1794	1794	0
152	20240530	172500	663341210	1794	1794	1794	1794	14076
153	20240530	172400	663341210	1794	1794	1794	1794	0
154	20240530	172300	663341210	1794	1794	1794	1794	0
155	20240530	172200	663341210	1794	1794	1794	1794	0
156	20240530	172100	663341210	1794	1794	1794	1794	0
157	20240530	172000	663341210	1794	1794	1794	1794	0
158	20240530	171900	663341210	1794	1794	1794	1794	0
159	20240530	171800	663341210	1794	1794	1794	1794	0
160	20240530	171700	663341210	1794	1794	1794	1794	0
161	20240530	171600	663341210	1794	1794	1794	1794	0
162	20240530	171500	663341210	1794	1794	1794	1794	0
163	20240530	171400	663341210	1794	1794	1794	1794	0
164	20240530	171300	663341210	1794	1794	1794	1794	0
165	20240530	171200	663341210	1794	1794	1794	1794	0
166	20240530	171100	663341210	1794	1794	1794	1794	0
167	20240530	171000	663341210	1794	1794	1794	1794	0
168	20240530	170900	663341210	1794	1794	1794	1794	0
169	20240530	170800	663341210	1794	1794	1794	1794	0
170	20240530	170700	663341210	1794	1794	1794	1794	0
171	20240530	170600	663341210	1794	1794	1794	1794	0
172	20240530	170500	663341210	1794	1794	1794	1794	0
173	20240530	170400	663341210	1794	1794	1794	1794	0
174	20240530	170300	663341210	1794	1794	1794	1794	0
175	20240530	170200	663341210	1794	1794	1794	1794	0
176	20240530	170100	663341210	1794	1794	1794	1794	0
177	20240530	170000	663341210	1794	1794	1794	1794	0
178	20240530	165900	663341210	1794	1794	1794	1794	0
179	20240530	165800	663341210	1794	1794	1794	1794	0
180	20240530	165700	663341210	1794	1794	1794	1794	0
181	20240530	165600	663341210	1794	1794	1794	1794	0
182	20240530	165500	663341210	1794	1794	1794	1794	14076
183	20240530	165400	663341210	1794	1794	1794	1794	0
184	20240530	165300	663341210	1794	1794	1794	1794	0
185	20240530	165200	663341210	1794	1794	1794	1794	0
186	20240530	165100	663341210	1794	1794	1794	1794	0
187	20240530	165000	663341210	1794	1794	1794	1794	0
188	20240530	164900	663341210	1794	1794	1794	1794	0
189	20240530	164800	663341210	1794	1794	1794	1794	0
190	20240530	164700	663341210	1794	1794	1794	1794	0
191	20240530	164600	663341210	1794	1794	1794	1794	0
192	20240530	164500	663341210	1794	1794	1794	1794	0
193	20240530	164400	663341210	1794	1794	1794	1794	0
194	20240530	164300	663341210	1794	1794	1794	1794	0
195	20240530	164200	663341210	1794	1794	1794	1794	0
196	20240530	164100	663341210	1794	1794	1794	1794	0
197	20240530	164000	663341210	1794	1794	1794	1794	0
198	20240530	163900	663341210	1794	1794	1794	1794	0
199	20240530	163800	663341210	1794	1794	1794	1794	0
200	20240530	163700	663341210	1794	1794	1794	1794	0
201	20240530	163600	663341210	1794	1794	1794	1794	0
202	20240530	163500	663341210	1794	1794	1794	1794	0
203	20240530	163400	663341210	1794	1794	1794	1794	0
204	20240530	163300	663341210	1794	1794	1794	1794	0
205	20240530	163200	663341210	1794	1794	1794	1794	0
206	20240530	163100	663341210	1794	1794	1794	1794	0
207	20240530	163000	663341210	1794	1794	1794	1794	0
208	20240530	162900	663341210	1794	1794	1794	1794	0
209	20240530	162800	663341210	1794	1794	1794	1794	0
210	20240530	162700	663341210	1794	1794	1794	1794	0
211	20240530	162600	663341210	1794	1794	1794	1794	0
212	20240530	162500	663341210	1794	1794	1794	1794	14076
213	20240530	162400	663341210	1794	1794	1794	1794	0
214	20240530	162300	663341210	1794	1794	1794	1794	0
215	20240530	162200	663341210	1794	1794	1794	1794	0
216	20240530	162100	663341210	1794	1794	1794	1794	0
217	20240530	162000	663341210	1794	1794	1794	1794	0
218	20240530	161900	663341210	1794	1794	1794	1794	0
219	20240530	161800	663341210	1794	1794	1794	1794	0
220	20240530	161700	663341210	1794	1794	1794	1794	0
221	20240530	161600	663341210	1794	1794	1794	1794	0
222	20240530	161500	663341210	1794	1794	1794	1794	0
223	20240530	161400	663341210	1794	1794	1794	1794	0
224	20240530	161300	663341210	1794	1794	1794	1794	0
225	20240530	161200	663341210	1794	1794	1794	1794	0
226	20240530	161100	663341210	1794	1794	1794	1794	0
227	20240530	161000	663341210	1794	1794	1794	1794	0
228	20240530	160900	663341210	1794	1794	1794	1794	0
229	20240530	160800	663341210	1794	1794	1794	1794	0
230	20240530	160700	663341210	1794	1794	1794	1794	0
231	20240530	160600	663341210	1794	1794	1794	1794	0
232	20240530	160500	663341210	1794	1794	1794	1794	0
233	20240530	160400	663341210	1794	1794	1794	1794	0
234	20240530	160300	663341210	1794	1794	1794	1794	0
235	20240530	160200	663341210	1794	1794	1794	1794	0
236	20240530	160100	663341210	1794	1794	1794	1794	0
237	20240530	160000	663341210	1794	1794	1794	1794	0
238	20240530	155900	663341210	1794	1794	1794	1794	0
239	20240530	155800	663341210	1794	1794	1794	1794	0
240	20240530	155700	663341210	1794	1794	1794	1794	0
241	20240530	155600	663341210	1794	1794	1794	1794	0
242	20240530	155500	663341210	1794	1794	1794	1794	14076
243	20240530	155400	663341210	1794	1794	1794	1794	0
244	20240530	155300	663341210	1794	1794	1794	1794	0
245	20240530	155200	663341210	1794	1794	1794	1794	0
246	20240530	155100	663341210	1794	1794	1794	1794	0
247	20240530	155000	663341210	1794	1794	1794	1794	0
248	20240530	154900	663341210	1794	1794	1794	1794	0
249	20240530	154800	663341210	1794	1794	1794	1794	0
250	20240530	154700	663341210	1794	1794	1794	1794	0
251	20240530	154600	663341210	1794	1794	1794	1794	0
252	20240530	154500	663341210	1794	1794	1794	1794	0
253	20240530	154400	663341210	1794	1794	1794	1794	0
254	20240530	154300	663341210	1794	1794	1794	1794	0
255	20240530	154200	663341210	1794	1794	1794	1794	0
256	20240530	154100	663341210	1794	1794	1794	1794	0
257	20240530	154000	663341210	1794	1794	1794	1794	0
258	20240530	153900	663341210	1794	1794	1794	1794	0
259	20240530	153800	663341210	1794	1794	1794	1794	0
260	20240530	153700	663341210	1794	1794	1794	1794	0
261	20240530	153600	663341210	1794	1794	1794	1794	0
262	20240530	153500	663341210	1794	1794	1794	1794	0
263	20240530	153400	663341210	1794	1794	1794	1794	0
264	20240530	153300	663341210	1794	1794	1794	1794	0
265	20240530	153200	663341210	1794	1794	1794	1794	0
266	20240530	153100	663341210	1794	1794	1794	1794	0
267	20240530	153000	663341210	1794	1794	1794	1794	14076
268	20240530	152900	638088866	1794	1794	1794	1794	0
269	20240530	152800	638088866	1794	1794	1794	1794	0
270	20240530	152700	638088866	1794	1794	1794	1794	0
271	20240530	152600	638088866	1794	1794	1794	1794	0
272	20240530	152500	638088866	1794	1794	1794	1794	0
273	20240530	152400	638088866	1794	1794	1794	1794	0
274	20240530	152300	638088866	1794	1794	1794	1794	0
275	20240530	152200	638088866	1794	1794	1794	1794	0
276	20240530	152100	638088866	1794	1794	1794	1794	0
277	20240530	152000	638088866	1794	1794	1794	1794	0
278	20240530	151900	638088866	1794	1785	1794	1785	2292
279	20240530	151800	633997629	1785	1785	1790	1785	6523
280	20240530	151700	622354069	1785	1787	1788	1785	3643
281	20240530	151600	615849754	1795	1786	1795	1786	977
282	20240530	151500	614104733	1785	1785	1785	1785	718
283	20240530	151400	612823103	1786	1796	1796	1786	1142
284	20240530	151300	610782491	1796	1796	1796	1796	100
285	20240530	151200	610602891	1798	1798	1798	1796	50
286	20240530	151100	610512993	1798	1798	1798	1798	270
287	20240530	151000	610027533	1787	1787	1787	1787	0
288	20240530	150900	610027533	1787	1797	1797	1787	214
289	20240530	150800	609643915	1797	1797	1797	1797	0
290	20240530	150700	609643915	1797	1797	1797	1797	600
291	20240530	150600	608565715	1798	1798	1798	1798	0
292	20240530	150500	608565715	1798	1798	1798	1798	30
293	20240530	150400	608511775	1785	1791	1798	1785	3830
294	20240530	150300	601670986	1798	1798	1798	1798	0
295	20240530	150200	601670986	1798	1796	1799	1796	570
296	20240530	150100	600645706	1796	1798	1798	1796	9
297	20240530	150000	600629532	1790	1784	1790	1784	3221
298	20240530	145900	594876331	1781	1781	1781	1781	303
299	20240530	145800	594336688	1781	1780	1784	1780	1147
300	20240530	145700	592292905	1780	1770	1780	1770	11
301	20240530	145600	592273335	1770	1770	1770	1770	412
302	20240530	145500	591544095	1770	1770	1770	1770	321
303	20240530	145400	590975925	1770	1770	1770	1770	0
304	20240530	145300	590975925	1770	1770	1770	1770	0
305	20240530	145200	590975925	1770	1772	1772	1770	246
306	20240530	145100	590540472	1771	1771	1771	1771	0
307	20240530	145000	590540472	1771	1770	1785	1770	188
308	20240530	144900	590207484	1770	1770	1770	1770	26
309	20240530	144800	590161464	1771	1776	1776	1771	2330
310	20240530	144700	586030535	1776	1776	1776	1776	0
311	20240530	144600	586030535	1776	1776	1776	1776	1000
312	20240530	144500	584254535	1787	1787	1787	1787	9
313	20240530	144400	584238452	1776	1776	1776	1776	0
314	20240530	144300	584238452	1776	1776	1776	1776	0
315	20240530	144200	584238452	1776	1776	1776	1776	0
316	20240530	144100	584238452	1776	1776	1776	1776	592
317	20240530	144000	583187060	1776	1787	1787	1776	6
318	20240530	143900	583176393	1776	1776	1776	1776	51
319	20240530	143800	583085817	1788	1788	1788	1788	0
320	20240530	143700	583085817	1788	1776	1788	1775	3411
321	20240530	143600	577007976	1778	1778	1778	1778	0
322	20240530	143500	577007976	1778	1779	1779	1778	663
323	20240530	143400	575829161	1779	1782	1782	1779	1644
324	20240530	143300	572901684	1782	1781	1790	1781	2021
325	20240530	143200	569293470	1789	1789	1789	1789	539
326	20240530	143100	568329199	1789	1785	1789	1785	518
327	20240530	143000	567402897	1785	1785	1785	1785	0
328	20240530	142900	567402897	1785	1785	1785	1785	0
329	20240530	142800	567402897	1785	1785	1785	1785	0
330	20240530	142700	567402897	1785	1785	1785	1785	185
331	20240530	142600	567072672	1782	1782	1782	1782	16
332	20240530	142500	567044160	1783	1797	1797	1783	3
333	20240530	142400	567038783	1781	1781	1781	1781	0
334	20240530	142300	567038783	1781	1781	1781	1781	91
335	20240530	142200	566876712	1781	1781	1781	1781	102
336	20240530	142100	566695050	1799	1799	1799	1799	0
337	20240530	142000	566695050	1799	1799	1799	1799	5
338	20240530	141900	566686055	1800	1780	1800	1779	388
339	20240530	141800	565993986	1782	1782	1782	1782	0
340	20240530	141700	565993986	1782	1782	1782	1782	0
341	20240530	141600	565993986	1782	1782	1782	1782	0
342	20240530	141500	565993986	1782	1784	1784	1782	1319
343	20240530	141400	563641114	1784	1784	1784	1784	1
344	20240530	141300	563639330	1801	1785	1801	1784	505
345	20240530	141200	562738323	1784	1784	1784	1784	336
346	20240530	141100	562138899	1784	1784	1784	1784	0
347	20240530	141000	562138899	1784	1784	1784	1784	0
348	20240530	140900	562138899	1784	1802	1802	1784	2073
349	20240530	140800	558407385	1802	1802	1802	1802	0
350	20240530	140700	558407385	1802	1801	1802	1801	140
351	20240530	140600	558155106	1802	1802	1802	1802	0
352	20240530	140500	558155106	1802	1802	1802	1802	0
353	20240530	140400	558155106	1802	1802	1802	1802	0
354	20240530	140300	558155106	1802	1802	1802	1802	0
355	20240530	140200	558155106	1802	1802	1802	1802	0
356	20240530	140100	558155106	1802	1802	1802	1802	215
357	20240530	140000	557767676	1803	1803	1803	1803	2
358	20240530	135900	557764070	1803	1802	1803	1802	369
359	20240530	135800	557098840	1803	1779	1803	1779	241
360	20240530	135700	556664553	1802	1798	1802	1779	2856
361	20240530	135600	551567956	1779	1801	1801	1779	309
362	20240530	135500	551011519	1801	1799	1801	1799	1315
363	20240530	135400	548644830	1798	1790	1798	1790	32
364	20240530	135300	548587302	1790	1798	1798	1790	54
365	20240530	135200	548490242	1798	1782	1798	1782	8677
366	20240530	135100	532999249	1782	1782	1782	1782	80
367	20240530	135000	532856689	1781	1781	1781	1781	50
368	20240530	134900	532767639	1781	1781	1781	1781	1
369	20240530	134800	532765858	1772	1772	1772	1772	1200
370	20240530	134700	530639458	1772	1772	1772	1772	0
371	20240530	134600	530639458	1772	1772	1772	1772	424
372	20240530	134500	529888130	1783	1772	1783	1772	114
373	20240530	134400	529686111	1771	1785	1785	1771	700
374	20240530	134300	528439969	1784	1784	1784	1784	0
375	20240530	134200	528439969	1784	1799	1799	1784	1079
376	20240530	134100	526512182	1799	1799	1799	1799	910
377	20240530	134000	524875092	1801	1801	1801	1786	385
378	20240530	133900	524183243	1802	1802	1802	1802	199
379	20240530	133800	523824645	1804	1804	1804	1803	314
380	20240530	133700	523258389	1786	1786	1786	1786	1
381	20240530	133600	523256603	1807	1795	1807	1795	50
382	20240530	133500	523166829	1795	1795	1795	1795	0
383	20240530	133400	523166829	1795	1795	1795	1795	101
384	20240530	133300	522985534	1795	1795	1795	1795	1
385	20240530	133200	522983739	1785	1786	1793	1785	987
386	20240530	133100	521219165	1795	1795	1795	1795	101
387	20240530	133000	521037870	1794	1812	1812	1794	370
388	20240530	132900	520372204	1798	1813	1813	1798	1249
389	20240530	132800	518113334	1813	1806	1813	1801	1007
390	20240530	132700	516291268	1799	1799	1805	1799	5052
391	20240530	132600	507188394	1794	1794	1794	1794	0
392	20240530	132500	507188394	1794	1794	1794	1794	0
393	20240530	132400	507188394	1794	1795	1799	1794	2841
394	20240530	132300	502082939	1794	1794	1794	1794	200
395	20240530	132200	501724139	1791	1791	1791	1791	679
396	20240530	132100	500508050	1795	1786	1795	1786	552
397	20240530	132000	499520106	1786	1786	1786	1786	0
398	20240530	131900	499520106	1786	1786	1786	1786	0
399	20240530	131800	499520106	1786	1786	1786	1786	5
400	20240530	131700	499511176	1793	1793	1793	1793	0
401	20240530	131600	499511176	1793	1793	1793	1793	0
402	20240530	131500	499511176	1793	1793	1793	1793	0
403	20240530	131400	499511176	1793	1793	1793	1793	225
404	20240530	131300	499107751	1792	1792	1792	1792	408
405	20240530	131200	498376615	1792	1792	1792	1792	180
406	20240530	131100	498054055	1791	1791	1791	1791	100
407	20240530	131000	497874955	1783	1783	1783	1783	550
408	20240530	130900	496894305	1793	1793	1794	1793	1632
409	20240530	130800	493967088	1793	1793	1793	1793	1
410	20240530	130700	493965295	1794	1794	1794	1794	0
411	20240530	130600	493965295	1794	1794	1794	1794	182
412	20240530	130500	493638787	1794	1793	1794	1793	13
413	20240530	130400	493615466	1792	1792	1792	1792	0
414	20240530	130300	493615466	1792	1783	1792	1783	3065
415	20240530	130200	488129947	1783	1783	1784	1783	3060
416	20240530	130100	482672317	1788	1788	1788	1788	0
417	20240530	130000	482672317	1788	1788	1788	1782	3319
418	20240530	125900	476746159	1788	1800	1800	1788	652
419	20240530	125800	475576045	1800	1793	1800	1793	78
420	20240530	125700	475436100	1789	1799	1803	1789	10276
421	20240530	125600	456926862	1795	1775	1795	1775	11794
422	20240530	125500	435814200	1772	1770	1772	1770	2893
423	20240530	125400	430689273	1770	1770	1770	1770	0
424	20240530	125300	430689273	1770	1770	1770	1770	1
425	20240530	125200	430687503	1769	1769	1769	1769	30
426	20240530	125100	430634433	1769	1767	1769	1767	2356
427	20240530	125000	426470994	1759	1749	1767	1749	2024
428	20240530	124900	422910522	1749	1749	1749	1749	81
429	20240530	124800	422768853	1748	1748	1748	1748	0
430	20240530	124700	422768853	1748	1748	1750	1748	1114
431	20240530	124600	420821081	1748	1749	1749	1748	272
432	20240530	124500	420345595	1748	1748	1758	1748	758
433	20240530	124400	419014852	1757	1747	1757	1747	797
434	20240530	124300	417614743	1747	1766	1766	1746	4439
435	20240530	124200	409826265	1766	1791	1804	1756	9792
436	20240530	124100	392341210	1806	1769	1818	1769	47458
437	20240530	124000	307165265	1769	1754	1769	1754	3704
438	20240530	123900	300656079	1754	1754	1754	1754	1099
439	20240530	123800	298728433	1754	1764	1764	1754	1046
440	20240530	123700	296888329	1767	1767	1767	1767	1
441	20240530	123600	296886562	1768	1768	1768	1767	1758
442	20240530	123500	293778518	1769	1769	1769	1769	1
443	20240530	123400	293776749	1769	1729	1769	1729	17312
444	20240530	123300	263603543	1730	1730	1730	1730	0
445	20240530	123200	263603543	1730	1730	1730	1730	0
446	20240530	123100	263603543	1730	1730	1730	1730	0
447	20240530	123000	263603543	1730	1731	1731	1730	561
448	20240530	122900	262633012	1730	1726	1730	1726	4097
449	20240530	122800	255546217	1727	1725	1727	1725	11
450	20240530	122700	255527240	1724	1724	1725	1724	709
451	20240530	122600	254304740	1724	1724	1724	1724	0
452	20240530	122500	254304740	1724	1724	1724	1724	0
453	20240530	122400	254304740	1724	1724	1724	1724	0
454	20240530	122300	254304740	1724	1724	1724	1724	0
455	20240530	122200	254304740	1724	1724	1724	1724	0
456	20240530	122100	254304740	1724	1724	1724	1724	1
457	20240530	122000	254303016	1719	1719	1719	1719	0
458	20240530	121900	254303016	1719	1719	1719	1719	1004
459	20240530	121800	252577140	1718	1718	1718	1718	0
460	20240530	121700	252577140	1718	1718	1718	1718	0
461	20240530	121600	252577140	1718	1718	1718	1718	180
462	20240530	121500	252267900	1718	1718	1718	1718	85
463	20240530	121400	252121870	1718	1718	1718	1718	0
464	20240530	121300	252121870	1718	1718	1718	1718	0
465	20240530	121200	252121870	1718	1718	1718	1718	0
466	20240530	121100	252121870	1718	1718	1718	1718	140
467	20240530	121000	251881350	1724	1724	1724	1724	1
468	20240530	120900	251879626	1717	1717	1717	1717	0
469	20240530	120800	251879626	1717	1717	1717	1717	1
470	20240530	120700	251877909	1717	1717	1717	1717	7
471	20240530	120600	251865890	1717	1718	1718	1717	2057
472	20240530	120500	248333879	1730	1730	1730	1730	0
473	20240530	120400	248333879	1730	1721	1730	1719	184
474	20240530	120300	248017055	1730	1723	1730	1723	68
475	20240530	120200	247899503	1723	1721	1723	1721	248
476	20240530	120100	247472681	1722	1722	1722	1722	0
477	20240530	120000	247472681	1722	1725	1725	1722	107
478	20240530	115900	247288214	1725	1725	1725	1725	60
479	20240530	115800	247184714	1725	1729	1729	1725	80
480	20240530	115700	247046614	1744	1741	1744	1730	57
481	20240530	115600	246947352	1733	1751	1753	1731	6579
482	20240530	115500	235456072	1751	1759	1759	1726	8620
483	20240530	115400	220374117	1780	1713	1780	1713	49828
484	20240530	115300	133524852	1715	1715	1715	1715	0
485	20240530	115200	133524852	1715	1715	1715	1715	0
486	20240530	115100	133524852	1715	1715	1715	1715	0
487	20240530	115000	133524852	1715	1715	1715	1715	0
488	20240530	114900	133524852	1715	1715	1715	1715	1
489	20240530	114800	133523137	1705	1705	1705	1705	0
490	20240530	114700	133523137	1705	1705	1705	1705	1000
491	20240530	114600	131818137	1715	1715	1715	1715	0
492	20240530	114500	131818137	1715	1715	1715	1715	9
493	20240530	114400	131802702	1715	1715	1715	1715	1
494	20240530	114300	131800987	1715	1715	1715	1715	0
495	20240530	114200	131800987	1715	1715	1715	1715	676
496	20240530	114100	130641647	1715	1715	1715	1715	4
497	20240530	114000	130634787	1716	1716	1716	1716	0
498	20240530	113900	130634787	1716	1716	1716	1716	0
499	20240530	113800	130634787	1716	1716	1716	1716	0
500	20240530	113700	130634787	1716	1716	1716	1716	0
501	20240530	113600	130634787	1716	1716	1716	1716	0
502	20240530	113500	130634787	1716	1716	1716	1716	0
503	20240530	113400	130634787	1716	1716	1716	1716	0
504	20240530	113300	130634787	1716	1716	1716	1716	0
505	20240530	113200	130634787	1716	1716	1716	1716	0
506	20240530	113100	130634787	1716	1716	1716	1716	120
507	20240530	113000	130428867	1716	1716	1716	1716	0
508	20240530	112900	130428867	1716	1716	1716	1716	1
509	20240530	112800	130427151	1705	1705	1705	1705	0
510	20240530	112700	130427151	1705	1705	1705	1705	1466
511	20240530	112600	127927621	1706	1706	1706	1706	0
512	20240530	112500	127927621	1706	1706	1706	1706	1155
513	20240530	112400	125957191	1706	1706	1706	1706	1200
514	20240530	112300	123909991	1722	1722	1722	1722	0
515	20240530	112200	123909991	1722	1722	1722	1722	0
516	20240530	112100	123909991	1722	1722	1722	1722	0
517	20240530	112000	123909991	1722	1722	1722	1722	1
518	20240530	111900	123908269	1706	1706	1706	1706	258
519	20240530	111800	123468121	1705	1717	1725	1705	269
520	20240530	111700	123007151	1725	1725	1725	1725	1740
521	20240530	111600	120005651	1727	1716	1727	1716	56
522	20240530	111500	119909544	1727	1727	1727	1727	0
523	20240530	111400	119909544	1727	1727	1727	1727	0
524	20240530	111300	119909544	1727	1727	1727	1727	0
525	20240530	111200	119909544	1727	1727	1727	1727	0
526	20240530	111100	119909544	1727	1727	1727	1727	0
527	20240530	111000	119909544	1727	1715	1727	1715	53
528	20240530	110900	119818125	1727	1727	1727	1727	0
529	20240530	110800	119818125	1727	1727	1727	1727	0
530	20240530	110700	119818125	1727	1727	1727	1727	0
531	20240530	110600	119818125	1727	1727	1727	1727	0
532	20240530	110500	119818125	1727	1727	1727	1727	0
533	20240530	110400	119818125	1727	1727	1727	1727	0
534	20240530	110300	119818125	1727	1727	1727	1727	0
535	20240530	110200	119818125	1727	1727	1727	1727	11
536	20240530	110100	119799128	1726	1722	1726	1722	1085
537	20240530	110000	117926986	1722	1722	1722	1722	1
538	20240530	105900	117925264	1721	1721	1721	1721	0
539	20240530	105800	117925264	1721	1721	1722	1721	6308
540	20240530	105700	107068388	1722	1722	1722	1722	0
541	20240530	105600	107068388	1722	1722	1722	1722	0
542	20240530	105500	107068388	1722	1722	1722	1722	0
543	20240530	105400	107068388	1722	1722	1722	1722	0
544	20240530	105300	107068388	1722	1722	1722	1722	0
545	20240530	105200	107068388	1722	1722	1722	1722	0
546	20240530	105100	107068388	1722	1722	1722	1722	219
547	20240530	105000	106691270	1722	1722	1722	1722	0
548	20240530	104900	106691270	1722	1704	1722	1704	12181
549	20240530	104800	85833141	1705	1705	1705	1705	0
550	20240530	104700	85833141	1705	1705	1705	1705	0
551	20240530	104600	85833141	1705	1705	1705	1705	0
552	20240530	104500	85833141	1705	1705	1705	1705	0
553	20240530	104400	85833141	1705	1705	1705	1705	0
554	20240530	104300	85833141	1705	1705	1705	1705	0
555	20240530	104200	85833141	1705	1705	1705	1705	0
556	20240530	104100	85833141	1705	1705	1705	1705	0
557	20240530	104000	85833141	1705	1705	1705	1705	100
558	20240530	103900	85662641	1705	1704	1705	1704	110
559	20240530	103800	85475191	1703	1703	1703	1703	0
560	20240530	103700	85475191	1703	1703	1703	1703	0
561	20240530	103600	85475191	1703	1703	1703	1703	0
562	20240530	103500	85475191	1703	1701	1703	1701	823
563	20240530	103400	84074938	1700	1699	1700	1699	791
564	20240530	103300	82730302	1699	1699	1699	1699	0
565	20240530	103200	82730302	1699	1699	1699	1699	0
566	20240530	103100	82730302	1699	1699	1699	1699	0
567	20240530	103000	82730302	1699	1678	1699	1678	11
568	20240530	102900	82711679	1678	1693	1694	1678	1013
569	20240530	102800	80996374	1693	1693	1693	1693	0
570	20240530	102700	80996374	1693	1693	1693	1693	0
571	20240530	102600	80996374	1693	1693	1693	1693	1
572	20240530	102500	80994681	1693	1693	1693	1693	0
573	20240530	102400	80994681	1693	1693	1693	1693	0
574	20240530	102300	80994681	1693	1693	1693	1693	0
575	20240530	102200	80994681	1693	1693	1693	1693	0
576	20240530	102100	80994681	1693	1693	1693	1693	0
577	20240530	102000	80994681	1693	1693	1693	1693	1000
578	20240530	101900	79301681	1695	1695	1695	1695	0
579	20240530	101800	79301681	1695	1695	1695	1695	0
580	20240530	101700	79301681	1695	1682	1695	1682	8000
581	20240530	101600	65745256	1680	1695	1695	1680	5351
582	20240530	101500	56746622	1683	1683	1683	1683	0
583	20240530	101400	56746622	1683	1685	1685	1683	397
584	20240530	101300	56078433	1695	1694	1695	1694	200
585	20240530	101200	55739625	1694	1694	1694	1694	0
586	20240530	101100	55739625	1694	1694	1694	1694	0
587	20240530	101000	55739625	1694	1694	1694	1694	0
588	20240530	100900	55739625	1694	1694	1694	1694	0
589	20240530	100800	55739625	1694	1694	1694	1694	0
590	20240530	100700	55739625	1694	1694	1694	1694	0
591	20240530	100600	55739625	1694	1694	1694	1694	0
592	20240530	100500	55739625	1694	1687	1694	1687	12
593	20240530	100400	55719346	1687	1687	1687	1687	205
594	20240530	100300	55373511	1688	1688	1688	1688	0
595	20240530	100200	55373511	1688	1689	1689	1688	22
596	20240530	100100	55336370	1695	1695	1695	1695	17
597	20240530	100000	55307555	1701	1701	1701	1701	0
598	20240530	095900	55307555	1701	1701	1701	1701	2
599	20240530	095800	55304153	1701	1701	1701	1701	0
600	20240530	095700	55304153	1701	1701	1701	1701	103
601	20240530	095600	55128950	1702	1702	1702	1702	101
602	20240530	095500	54957048	1702	1702	1702	1702	1
603	20240530	095400	54955346	1702	1702	1702	1702	0
604	20240530	095300	54955346	1702	1702	1702	1702	100
605	20240530	095200	54785146	1702	1702	1702	1702	100
606	20240530	095100	54614946	1703	1703	1703	1703	0
607	20240530	095000	54614946	1703	1703	1703	1703	0
608	20240530	094900	54614946	1703	1703	1703	1703	0
609	20240530	094800	54614946	1703	1703	1703	1703	0
610	20240530	094700	54614946	1703	1703	1703	1703	0
611	20240530	094600	54614946	1703	1699	1703	1699	5863
612	20240530	094500	44643041	1685	1685	1685	1685	0
613	20240530	094400	44643041	1685	1699	1699	1685	805
614	20240530	094300	43286546	1699	1699	1699	1699	0
615	20240530	094200	43286546	1699	1699	1699	1699	5
616	20240530	094100	43278051	1700	1700	1700	1700	0
617	20240530	094000	43278051	1700	1700	1700	1700	0
618	20240530	093900	43278051	1700	1700	1700	1700	0
619	20240530	093800	43278051	1700	1700	1700	1700	0
620	20240530	093700	43278051	1700	1700	1700	1700	0
621	20240530	093600	43278051	1700	1701	1701	1685	1341
622	20240530	093500	41018421	1685	1685	1685	1685	31
623	20240530	093400	40966186	1700	1700	1700	1700	0
624	20240530	093300	40966186	1700	1700	1700	1700	0
625	20240530	093200	40966186	1700	1700	1700	1700	0
626	20240530	093100	40966186	1700	1700	1700	1700	1000
627	20240530	093000	39266186	1701	1701	1701	1701	0
628	20240530	092900	39266186	1701	1701	1701	1701	0
629	20240530	092800	39266186	1701	1701	1701	1701	1
630	20240530	092700	39264485	1682	1682	1682	1682	0
631	20240530	092600	39264485	1682	1701	1701	1682	61
632	20240530	092500	39160743	1702	1702	1702	1702	0
633	20240530	092400	39160743	1702	1702	1702	1702	1
634	20240530	092300	39159041	1704	1704	1704	1704	0
635	20240530	092200	39159041	1704	1680	1704	1680	131
636	20240530	092100	38937297	1680	1680	1680	1680	0
637	20240530	092000	38937297	1680	1684	1684	1680	929
638	20240530	091900	37376517	1685	1685	1685	1685	0
639	20240530	091800	37376517	1685	1686	1686	1685	1294
640	20240530	091700	35196063	1694	1694	1694	1691	661
641	20240530	091600	34076665	1707	1707	1707	1707	2
642	20240530	091500	34073251	1685	1689	1689	1685	12000
643	20240530	091400	13848518	1689	1689	1689	1689	0
644	20240530	091300	13848518	1689	1689	1689	1689	1
645	20240530	091200	13846829	1715	1715	1715	1715	1000
646	20240530	091100	12131829	1715	1700	1715	1700	301
647	20240530	091000	11618714	1700	1700	1700	1700	1009
648	20240530	090900	9903414	1700	1700	1700	1700	1
649	20240530	090800	9901714	1700	1685	1700	1685	1500
650	20240530	090700	7369989	1674	1674	1674	1674	0
651	20240530	090600	7369989	1674	1674	1674	1674	0
652	20240530	090500	7369989	1674	1674	1674	1674	20
653	20240530	090400	7336509	1674	1692	1692	1674	1514
654	20240530	090300	4784107	1692	1692	1692	1692	79
655	20240530	090200	4650439	1692	1696	1702	1692	861
656	20240530	090100	3191215	1692	1728	1728	1691	1181
657	20240530	090000	1190480	1728	1726	1729	1726	689