KissMeData/293580/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	210700	148719315	964	964	964	964	8678
3	20240531	210600	148719315	964	964	964	964	0
4	20240531	210500	148719315	964	964	964	964	0
5	20240531	210400	148719315	964	964	964	964	0
6	20240531	210300	148719315	964	964	964	964	0
7	20240531	210200	148719315	964	964	964	964	0
8	20240531	210100	148719315	964	964	964	964	0
9	20240531	210000	148719315	964	964	964	964	0
10	20240531	205900	148719315	964	964	964	964	0
11	20240531	205800	148719315	964	964	964	964	0
12	20240531	205700	148719315	964	964	964	964	0
13	20240531	205600	148719315	964	964	964	964	0
14	20240531	205500	148719315	964	964	964	964	0
15	20240531	205400	148719315	964	964	964	964	0
16	20240531	205300	148719315	964	964	964	964	0
17	20240531	205200	148719315	964	964	964	964	0
18	20240531	205100	148719315	964	964	964	964	0
19	20240531	205000	148719315	964	964	964	964	0
20	20240531	204900	148719315	964	964	964	964	0
21	20240531	204800	148719315	964	964	964	964	0
22	20240531	204700	148719315	964	964	964	964	0
23	20240531	204600	148719315	964	964	964	964	0
24	20240531	204500	148719315	964	964	964	964	0
25	20240531	204400	148719315	964	964	964	964	0
26	20240531	204300	148719315	964	964	964	964	0
27	20240531	204200	148719315	964	964	964	964	0
28	20240531	204100	148719315	964	964	964	964	0
29	20240531	204000	148719315	964	964	964	964	0
30	20240531	203900	148719315	964	964	964	964	0
31	20240531	203800	148719315	964	964	964	964	0
32	20240531	203700	148719315	964	964	964	964	8678
33	20240531	203600	148719315	964	964	964	964	0
34	20240531	203500	148719315	964	964	964	964	0
35	20240531	203400	148719315	964	964	964	964	0
36	20240531	203300	148719315	964	964	964	964	0
37	20240531	203200	148719315	964	964	964	964	0
38	20240531	203100	148719315	964	964	964	964	0
39	20240531	203000	148719315	964	964	964	964	0
40	20240531	202900	148719315	964	964	964	964	0
41	20240531	202800	148719315	964	964	964	964	0
42	20240531	202700	148719315	964	964	964	964	0
43	20240531	202600	148719315	964	964	964	964	0
44	20240531	202500	148719315	964	964	964	964	0
45	20240531	202400	148719315	964	964	964	964	0
46	20240531	202300	148719315	964	964	964	964	0
47	20240531	202200	148719315	964	964	964	964	0
48	20240531	202100	148719315	964	964	964	964	0
49	20240531	202000	148719315	964	964	964	964	0
50	20240531	201900	148719315	964	964	964	964	0
51	20240531	201800	148719315	964	964	964	964	0
52	20240531	201700	148719315	964	964	964	964	0
53	20240531	201600	148719315	964	964	964	964	0
54	20240531	201500	148719315	964	964	964	964	0
55	20240531	201400	148719315	964	964	964	964	0
56	20240531	201300	148719315	964	964	964	964	0
57	20240531	201200	148719315	964	964	964	964	0
58	20240531	201100	148719315	964	964	964	964	0
59	20240531	201000	148719315	964	964	964	964	0
60	20240531	200900	148719315	964	964	964	964	0
61	20240531	200800	148719315	964	964	964	964	0
62	20240531	200700	148719315	964	964	964	964	8678
63	20240531	200600	148719315	964	964	964	964	0
64	20240531	200500	148719315	964	964	964	964	0
65	20240531	200400	148719315	964	964	964	964	0
66	20240531	200300	148719315	964	964	964	964	0
67	20240531	200200	148719315	964	964	964	964	0
68	20240531	200100	148719315	964	964	964	964	0
69	20240531	200000	148719315	964	964	964	964	0
70	20240531	195900	148719315	964	964	964	964	0
71	20240531	195800	148719315	964	964	964	964	0
72	20240531	195700	148719315	964	964	964	964	0
73	20240531	195600	148719315	964	964	964	964	0
74	20240531	195500	148719315	964	964	964	964	0
75	20240531	195400	148719315	964	964	964	964	0
76	20240531	195300	148719315	964	964	964	964	0
77	20240531	195200	148719315	964	964	964	964	0
78	20240531	195100	148719315	964	964	964	964	0
79	20240531	195000	148719315	964	964	964	964	0
80	20240531	194900	148719315	964	964	964	964	0
81	20240531	194800	148719315	964	964	964	964	0
82	20240531	194700	148719315	964	964	964	964	0
83	20240531	194600	148719315	964	964	964	964	0
84	20240531	194500	148719315	964	964	964	964	0
85	20240531	194400	148719315	964	964	964	964	0
86	20240531	194300	148719315	964	964	964	964	0
87	20240531	194200	148719315	964	964	964	964	0
88	20240531	194100	148719315	964	964	964	964	0
89	20240531	194000	148719315	964	964	964	964	0
90	20240531	193900	148719315	964	964	964	964	0
91	20240531	193800	148719315	964	964	964	964	0
92	20240531	193700	148719315	964	964	964	964	8678
93	20240531	193600	148719315	964	964	964	964	0
94	20240531	193500	148719315	964	964	964	964	0
95	20240531	193400	148719315	964	964	964	964	0
96	20240531	193300	148719315	964	964	964	964	0
97	20240531	193200	148719315	964	964	964	964	0
98	20240531	193100	148719315	964	964	964	964	0
99	20240531	193000	148719315	964	964	964	964	0
100	20240531	192900	148719315	964	964	964	964	0
101	20240531	192800	148719315	964	964	964	964	0
102	20240531	192700	148719315	964	964	964	964	0
103	20240531	192600	148719315	964	964	964	964	0
104	20240531	192500	148719315	964	964	964	964	0
105	20240531	192400	148719315	964	964	964	964	0
106	20240531	192300	148719315	964	964	964	964	0
107	20240531	192200	148719315	964	964	964	964	0
108	20240531	192100	148719315	964	964	964	964	0
109	20240531	192000	148719315	964	964	964	964	0
110	20240531	191900	148719315	964	964	964	964	0
111	20240531	191800	148719315	964	964	964	964	0
112	20240531	191700	148719315	964	964	964	964	0
113	20240531	191600	148719315	964	964	964	964	0
114	20240531	191500	148719315	964	964	964	964	0
115	20240531	191400	148719315	964	964	964	964	0
116	20240531	191300	148719315	964	964	964	964	0
117	20240531	191200	148719315	964	964	964	964	0
118	20240531	191100	148719315	964	964	964	964	0
119	20240531	191000	148719315	964	964	964	964	0
120	20240531	190900	148719315	964	964	964	964	0
121	20240531	190800	148719315	964	964	964	964	0
122	20240531	190700	148719315	964	964	964	964	8678
123	20240531	190600	148719315	964	964	964	964	0
124	20240531	190500	148719315	964	964	964	964	0
125	20240531	190400	148719315	964	964	964	964	0
126	20240531	190300	148719315	964	964	964	964	0
127	20240531	190200	148719315	964	964	964	964	0
128	20240531	190100	148719315	964	964	964	964	0
129	20240531	190000	148719315	964	964	964	964	0
130	20240531	185900	148719315	964	964	964	964	0
131	20240531	185800	148719315	964	964	964	964	0
132	20240531	185700	148719315	964	964	964	964	0
133	20240531	185600	148719315	964	964	964	964	0
134	20240531	185500	148719315	964	964	964	964	0
135	20240531	185400	148719315	964	964	964	964	0
136	20240531	185300	148719315	964	964	964	964	0
137	20240531	185200	148719315	964	964	964	964	0
138	20240531	185100	148719315	964	964	964	964	0
139	20240531	185000	148719315	964	964	964	964	0
140	20240531	184900	148719315	964	964	964	964	0
141	20240531	184800	148719315	964	964	964	964	0
142	20240531	184700	148719315	964	964	964	964	0
143	20240531	184600	148719315	964	964	964	964	0
144	20240531	184500	148719315	964	964	964	964	0
145	20240531	184400	148719315	964	964	964	964	0
146	20240531	184300	148719315	964	964	964	964	0
147	20240531	184200	148719315	964	964	964	964	0
148	20240531	184100	148719315	964	964	964	964	0
149	20240531	184000	148719315	964	964	964	964	0
150	20240531	183900	148719315	964	964	964	964	0
151	20240531	183800	148719315	964	964	964	964	0
152	20240531	183700	148719315	964	964	964	964	8678
153	20240531	183600	148719315	964	964	964	964	0
154	20240531	183500	148719315	964	964	964	964	0
155	20240531	183400	148719315	964	964	964	964	0
156	20240531	183300	148719315	964	964	964	964	0
157	20240531	183200	148719315	964	964	964	964	0
158	20240531	183100	148719315	964	964	964	964	0
159	20240531	183000	148719315	964	964	964	964	0
160	20240531	182900	148719315	964	964	964	964	0
161	20240531	182800	148719315	964	964	964	964	0
162	20240531	182700	148719315	964	964	964	964	0
163	20240531	182600	148719315	964	964	964	964	0
164	20240531	182500	148719315	964	964	964	964	0
165	20240531	182400	148719315	964	964	964	964	0
166	20240531	182300	148719315	964	964	964	964	0
167	20240531	182200	148719315	964	964	964	964	0
168	20240531	182100	148719315	964	964	964	964	0
169	20240531	182000	148719315	964	964	964	964	0
170	20240531	181900	148719315	964	964	964	964	0
171	20240531	181800	148719315	964	964	964	964	0
172	20240531	181700	148719315	964	964	964	964	0
173	20240531	181600	148719315	964	964	964	964	0
174	20240531	181500	148719315	964	964	964	964	0
175	20240531	181400	148719315	964	964	964	964	0
176	20240531	181300	148719315	964	964	964	964	0
177	20240531	181200	148719315	964	964	964	964	0
178	20240531	181100	148719315	964	964	964	964	0
179	20240531	181000	148719315	964	964	964	964	0
180	20240531	180900	148719315	964	964	964	964	0
181	20240531	180800	148719315	964	964	964	964	0
182	20240531	180700	148719315	964	964	964	964	8678
183	20240531	180600	148719315	964	964	964	964	0
184	20240531	180500	148719315	964	964	964	964	0
185	20240531	180400	148719315	964	964	964	964	0
186	20240531	180300	148719315	964	964	964	964	0
187	20240531	180200	148719315	964	964	964	964	0
188	20240531	180100	148719315	964	964	964	964	0
189	20240531	180000	148719315	964	964	964	964	0
190	20240531	175900	148719315	964	964	964	964	0
191	20240531	175800	148719315	964	964	964	964	0
192	20240531	175700	148719315	964	964	964	964	0
193	20240531	175600	148719315	964	964	964	964	0
194	20240531	175500	148719315	964	964	964	964	0
195	20240531	175400	148719315	964	964	964	964	0
196	20240531	175300	148719315	964	964	964	964	0
197	20240531	175200	148719315	964	964	964	964	0
198	20240531	175100	148719315	964	964	964	964	0
199	20240531	175000	148719315	964	964	964	964	0
200	20240531	174900	148719315	964	964	964	964	0
201	20240531	174800	148719315	964	964	964	964	0
202	20240531	174700	148719315	964	964	964	964	0
203	20240531	174600	148719315	964	964	964	964	0
204	20240531	174500	148719315	964	964	964	964	0
205	20240531	174400	148719315	964	964	964	964	0
206	20240531	174300	148719315	964	964	964	964	0
207	20240531	174200	148719315	964	964	964	964	0
208	20240531	174100	148719315	964	964	964	964	0
209	20240531	174000	148719315	964	964	964	964	0
210	20240531	173900	148719315	964	964	964	964	0
211	20240531	173800	148719315	964	964	964	964	0
212	20240531	173700	148719315	964	964	964	964	8678
213	20240531	173600	148719315	964	964	964	964	0
214	20240531	173500	148719315	964	964	964	964	0
215	20240531	173400	148719315	964	964	964	964	0
216	20240531	173300	148719315	964	964	964	964	0
217	20240531	173200	148719315	964	964	964	964	0
218	20240531	173100	148719315	964	964	964	964	0
219	20240531	173000	148719315	964	964	964	964	0
220	20240531	172900	148719315	964	964	964	964	0
221	20240531	172800	148719315	964	964	964	964	0
222	20240531	172700	148719315	964	964	964	964	0
223	20240531	172600	148719315	964	964	964	964	0
224	20240531	172500	148719315	964	964	964	964	0
225	20240531	172400	148719315	964	964	964	964	0
226	20240531	172300	148719315	964	964	964	964	0
227	20240531	172200	148719315	964	964	964	964	0
228	20240531	172100	148719315	964	964	964	964	0
229	20240531	172000	148719315	964	964	964	964	0
230	20240531	171900	148719315	964	964	964	964	0
231	20240531	171800	148719315	964	964	964	964	0
232	20240531	171700	148719315	964	964	964	964	0
233	20240531	171600	148719315	964	964	964	964	0
234	20240531	171500	148719315	964	964	964	964	0
235	20240531	171400	148719315	964	964	964	964	0
236	20240531	171300	148719315	964	964	964	964	0
237	20240531	171200	148719315	964	964	964	964	0
238	20240531	171100	148719315	964	964	964	964	0
239	20240531	171000	148719315	964	964	964	964	0
240	20240531	170900	148719315	964	964	964	964	0
241	20240531	170800	148719315	964	964	964	964	0
242	20240531	170700	148719315	964	964	964	964	8678
243	20240531	170600	148719315	964	964	964	964	0
244	20240531	170500	148719315	964	964	964	964	0
245	20240531	170400	148719315	964	964	964	964	0
246	20240531	170300	148719315	964	964	964	964	0
247	20240531	170200	148719315	964	964	964	964	0
248	20240531	170100	148719315	964	964	964	964	0
249	20240531	170000	148719315	964	964	964	964	0
250	20240531	165900	148719315	964	964	964	964	0
251	20240531	165800	148719315	964	964	964	964	0
252	20240531	165700	148719315	964	964	964	964	0
253	20240531	165600	148719315	964	964	964	964	0
254	20240531	165500	148719315	964	964	964	964	0
255	20240531	165400	148719315	964	964	964	964	0
256	20240531	165300	148719315	964	964	964	964	0
257	20240531	165200	148719315	964	964	964	964	0
258	20240531	165100	148719315	964	964	964	964	0
259	20240531	165000	148719315	964	964	964	964	0
260	20240531	164900	148719315	964	964	964	964	0
261	20240531	164800	148719315	964	964	964	964	0
262	20240531	164700	148719315	964	964	964	964	0
263	20240531	164600	148719315	964	964	964	964	0
264	20240531	164500	148719315	964	964	964	964	0
265	20240531	164400	148719315	964	964	964	964	0
266	20240531	164300	148719315	964	964	964	964	0
267	20240531	164200	148719315	964	964	964	964	0
268	20240531	164100	148719315	964	964	964	964	0
269	20240531	164000	148719315	964	964	964	964	0
270	20240531	163900	148719315	964	964	964	964	0
271	20240531	163800	148719315	964	964	964	964	0
272	20240531	163700	148719315	964	964	964	964	8678
273	20240531	163600	148719315	964	964	964	964	0
274	20240531	163500	148719315	964	964	964	964	0
275	20240531	163400	148719315	964	964	964	964	0
276	20240531	163300	148719315	964	964	964	964	0
277	20240531	163200	148719315	964	964	964	964	0
278	20240531	163100	148719315	964	964	964	964	0
279	20240531	163000	148719315	964	964	964	964	0
280	20240531	162900	148719315	964	964	964	964	0
281	20240531	162800	148719315	964	964	964	964	0
282	20240531	162700	148719315	964	964	964	964	0
283	20240531	162600	148719315	964	964	964	964	0
284	20240531	162500	148719315	964	964	964	964	0
285	20240531	162400	148719315	964	964	964	964	0
286	20240531	162300	148719315	964	964	964	964	0
287	20240531	162200	148719315	964	964	964	964	0
288	20240531	162100	148719315	964	964	964	964	0
289	20240531	162000	148719315	964	964	964	964	0
290	20240531	161900	148719315	964	964	964	964	0
291	20240531	161800	148719315	964	964	964	964	0
292	20240531	161700	148719315	964	964	964	964	0
293	20240531	161600	148719315	964	964	964	964	0
294	20240531	161500	148719315	964	964	964	964	0
295	20240531	161400	148719315	964	964	964	964	0
296	20240531	161300	148719315	964	964	964	964	0
297	20240531	161200	148719315	964	964	964	964	0
298	20240531	161100	148719315	964	964	964	964	0
299	20240531	161000	148719315	964	964	964	964	0
300	20240531	160900	148719315	964	964	964	964	0
301	20240531	160800	148719315	964	964	964	964	0
302	20240531	160700	148719315	964	964	964	964	8678
303	20240531	160600	148719315	964	964	964	964	0
304	20240531	160500	148719315	964	964	964	964	0
305	20240531	160400	148719315	964	964	964	964	0
306	20240531	160300	148719315	964	964	964	964	0
307	20240531	160200	148719315	964	964	964	964	0
308	20240531	160100	148719315	964	964	964	964	0
309	20240531	160000	148719315	964	964	964	964	0
310	20240531	155900	148719315	964	964	964	964	0
311	20240531	155800	148719315	964	964	964	964	0
312	20240531	155700	148719315	964	964	964	964	0
313	20240531	155600	148719315	964	964	964	964	0
314	20240531	155500	148719315	964	964	964	964	0
315	20240531	155400	148719315	964	964	964	964	0
316	20240531	155300	148719315	964	964	964	964	0
317	20240531	155200	148719315	964	964	964	964	0
318	20240531	155100	148719315	964	964	964	964	0
319	20240531	155000	148719315	964	964	964	964	0
320	20240531	154900	148719315	964	964	964	964	0
321	20240531	154800	148719315	964	964	964	964	0
322	20240531	154700	148719315	964	964	964	964	0
323	20240531	154600	148719315	964	964	964	964	0
324	20240531	154500	148719315	964	964	964	964	0
325	20240531	154400	148719315	964	964	964	964	0
326	20240531	154300	148719315	964	964	964	964	0
327	20240531	154200	148719315	964	964	964	964	0
328	20240531	154100	148719315	964	964	964	964	0
329	20240531	154000	148719315	964	964	964	964	0
330	20240531	153900	148719315	964	964	964	964	0
331	20240531	153800	148719315	964	964	964	964	0
332	20240531	153700	148719315	964	964	964	964	8678
333	20240531	153600	148719315	964	964	964	964	0
334	20240531	153500	148719315	964	964	964	964	0
335	20240531	153400	148719315	964	964	964	964	0
336	20240531	153300	148719315	964	964	964	964	0
337	20240531	153200	148719315	964	964	964	964	0
338	20240531	153100	148719315	964	964	964	964	0
339	20240531	153000	148719315	964	964	964	964	8678
340	20240531	152900	140353723	966	966	966	966	0
341	20240531	152800	140353723	966	966	966	966	0
342	20240531	152700	140353723	966	966	966	966	0
343	20240531	152600	140353723	966	966	966	966	0
344	20240531	152500	140353723	966	966	966	966	0
345	20240531	152400	140353723	966	966	966	966	0
346	20240531	152300	140353723	966	966	966	966	0
347	20240531	152200	140353723	966	966	966	966	0
348	20240531	152100	140353723	966	966	966	966	0
349	20240531	152000	140353723	966	966	966	966	0
350	20240531	151900	140353723	966	966	967	965	7532
351	20240531	151800	133079338	966	963	966	963	9214
352	20240531	151700	124194862	963	955	965	955	20420
353	20240531	151600	104606321	955	955	955	954	396
354	20240531	151500	104228377	955	955	955	955	50
355	20240531	151400	104180627	955	955	956	950	12348
356	20240531	151300	92438087	955	955	955	955	4371
357	20240531	151200	88263782	950	950	950	950	24136
358	20240531	151100	65334582	955	955	955	955	0
359	20240531	151000	65334582	955	955	955	955	0
360	20240531	150900	65334582	955	955	955	955	64
361	20240531	150800	65273462	955	955	955	955	7
362	20240531	150700	65266777	955	955	955	955	0
363	20240531	150600	65266777	955	955	955	955	3
364	20240531	150500	65263912	955	953	955	951	4
365	20240531	150400	65260101	954	954	954	954	1
366	20240531	150300	65259147	955	955	955	955	1
367	20240531	150200	65258192	956	956	956	956	0
368	20240531	150100	65258192	956	956	956	956	1
369	20240531	150000	65257236	956	956	956	956	0
370	20240531	145900	65257236	956	956	956	956	0
371	20240531	145800	65257236	956	956	956	956	0
372	20240531	145700	65257236	956	955	956	955	1047
373	20240531	145600	64257093	955	955	955	955	0
374	20240531	145500	64257093	955	955	955	955	0
375	20240531	145400	64257093	955	955	955	955	1000
376	20240531	145300	63302093	955	955	955	955	1
377	20240531	145200	63301138	955	955	955	955	0
378	20240531	145100	63301138	955	955	955	955	0
379	20240531	145000	63301138	955	955	955	955	1
380	20240531	144900	63300183	950	950	950	950	0
381	20240531	144800	63300183	950	954	954	950	2000
382	20240531	144700	61400173	955	955	955	955	0
383	20240531	144600	61400173	955	955	955	955	0
384	20240531	144500	61400173	955	955	955	955	0
385	20240531	144400	61400173	955	955	955	955	0
386	20240531	144300	61400173	955	955	955	955	0
387	20240531	144200	61400173	955	955	955	955	1
388	20240531	144100	61399218	956	956	956	956	0
389	20240531	144000	61399218	956	956	956	956	0
390	20240531	143900	61399218	956	956	956	956	0
391	20240531	143800	61399218	956	955	956	955	514
392	20240531	143700	60908347	954	954	954	954	0
393	20240531	143600	60908347	954	953	954	950	1466
394	20240531	143500	59511645	954	954	954	954	1
395	20240531	143400	59510691	950	952	952	950	7307
396	20240531	143300	52564425	957	957	957	957	0
397	20240531	143200	52564425	957	957	957	957	0
398	20240531	143100	52564425	957	957	957	957	0
399	20240531	143000	52564425	957	957	957	957	0
400	20240531	142900	52564425	957	957	957	957	0
401	20240531	142800	52564425	957	957	957	957	0
402	20240531	142700	52564425	957	957	957	957	0
403	20240531	142600	52564425	957	957	957	957	0
404	20240531	142500	52564425	957	957	957	957	0
405	20240531	142400	52564425	957	957	957	957	0
406	20240531	142300	52564425	957	957	957	957	0
407	20240531	142200	52564425	957	957	957	957	0
408	20240531	142100	52564425	957	957	957	957	0
409	20240531	142000	52564425	957	957	957	957	0
410	20240531	141900	52564425	957	957	957	957	0
411	20240531	141800	52564425	957	957	957	957	0
412	20240531	141700	52564425	957	957	957	957	0
413	20240531	141600	52564425	957	957	957	957	0
414	20240531	141500	52564425	957	957	957	957	0
415	20240531	141400	52564425	957	957	957	957	0
416	20240531	141300	52564425	957	957	957	957	0
417	20240531	141200	52564425	957	957	957	957	0
418	20240531	141100	52564425	957	957	957	957	0
419	20240531	141000	52564425	957	957	957	957	0
420	20240531	140900	52564425	957	957	957	957	0
421	20240531	140800	52564425	957	957	957	957	0
422	20240531	140700	52564425	957	957	957	957	0
423	20240531	140600	52564425	957	957	957	957	0
424	20240531	140500	52564425	957	957	957	957	0
425	20240531	140400	52564425	957	957	957	957	4
426	20240531	140300	52560597	957	957	957	957	0
427	20240531	140200	52560597	957	957	957	957	0
428	20240531	140100	52560597	957	957	957	957	7
429	20240531	140000	52553898	957	957	957	957	1
430	20240531	135900	52552941	957	957	957	957	0
431	20240531	135800	52552941	957	957	957	957	0
432	20240531	135700	52552941	957	957	957	957	0
433	20240531	135600	52552941	957	957	957	957	0
434	20240531	135500	52552941	957	957	957	957	0
435	20240531	135400	52552941	957	957	957	957	0
436	20240531	135300	52552941	957	957	957	957	0
437	20240531	135200	52552941	957	957	957	957	0
438	20240531	135100	52552941	957	957	957	957	0
439	20240531	135000	52552941	957	957	957	957	0
440	20240531	134900	52552941	957	957	957	957	0
441	20240531	134800	52552941	957	957	957	957	700
442	20240531	134700	51883041	952	952	952	952	0
443	20240531	134600	51883041	952	952	952	952	0
444	20240531	134500	51883041	952	952	952	952	0
445	20240531	134400	51883041	952	952	952	952	0
446	20240531	134300	51883041	952	952	952	952	0
447	20240531	134200	51883041	952	952	952	952	0
448	20240531	134100	51883041	952	952	952	952	0
449	20240531	134000	51883041	952	952	952	952	0
450	20240531	133900	51883041	952	952	952	952	118
451	20240531	133800	51770705	957	957	957	957	0
452	20240531	133700	51770705	957	957	957	957	0
453	20240531	133600	51770705	957	957	957	957	0
454	20240531	133500	51770705	957	957	957	957	0
455	20240531	133400	51770705	957	957	957	957	500
456	20240531	133300	51292205	957	957	957	957	0
457	20240531	133200	51292205	957	957	957	957	0
458	20240531	133100	51292205	957	957	957	957	0
459	20240531	133000	51292205	957	957	957	957	0
460	20240531	132900	51292205	957	957	957	957	0
461	20240531	132800	51292205	957	957	957	957	0
462	20240531	132700	51292205	957	957	957	957	0
463	20240531	132600	51292205	957	957	957	957	1
464	20240531	132500	51291248	952	956	956	952	938
465	20240531	132400	50398156	957	957	957	957	0
466	20240531	132300	50398156	957	957	957	957	0
467	20240531	132200	50398156	957	957	957	957	0
468	20240531	132100	50398156	957	957	957	957	1
469	20240531	132000	50397199	956	956	956	956	0
470	20240531	131900	50397199	956	956	956	956	0
471	20240531	131800	50397199	956	956	956	956	0
472	20240531	131700	50397199	956	956	956	956	73
473	20240531	131600	50327411	956	956	956	956	1500
474	20240531	131500	48893411	956	956	956	956	0
475	20240531	131400	48893411	956	956	956	956	0
476	20240531	131300	48893411	956	956	956	956	0
477	20240531	131200	48893411	956	956	956	956	0
478	20240531	131100	48893411	956	956	956	956	0
479	20240531	131000	48893411	956	956	956	956	0
480	20240531	130900	48893411	956	956	956	956	0
481	20240531	130800	48893411	956	956	956	956	0
482	20240531	130700	48893411	956	956	956	956	0
483	20240531	130600	48893411	956	956	956	956	3
484	20240531	130500	48890543	952	952	952	952	0
485	20240531	130400	48890543	952	952	952	952	0
486	20240531	130300	48890543	952	955	955	952	490
487	20240531	130200	48423889	956	956	956	956	0
488	20240531	130100	48423889	956	956	956	956	0
489	20240531	130000	48423889	956	956	956	956	2
490	20240531	125900	48421977	957	957	957	957	0
491	20240531	125800	48421977	957	957	957	957	0
492	20240531	125700	48421977	957	957	957	957	0
493	20240531	125600	48421977	957	957	957	957	0
494	20240531	125500	48421977	957	957	957	957	0
495	20240531	125400	48421977	957	957	957	957	200
496	20240531	125300	48230577	957	957	957	957	0
497	20240531	125200	48230577	957	957	957	957	0
498	20240531	125100	48230577	957	957	957	957	0
499	20240531	125000	48230577	957	957	957	957	0
500	20240531	124900	48230577	957	957	957	957	613
501	20240531	124800	47643936	957	957	957	957	0
502	20240531	124700	47643936	957	957	957	957	3010
503	20240531	124600	44763366	957	957	957	957	0
504	20240531	124500	44763366	957	957	957	957	0
505	20240531	124400	44763366	957	957	957	957	0
506	20240531	124300	44763366	957	957	957	957	0
507	20240531	124200	44763366	957	957	957	957	0
508	20240531	124100	44763366	957	957	957	957	529
509	20240531	124000	44257113	952	956	957	952	794
510	20240531	123900	43497278	957	957	957	957	0
511	20240531	123800	43497278	957	957	957	957	0
512	20240531	123700	43497278	957	957	957	957	0
513	20240531	123600	43497278	957	957	957	957	0
514	20240531	123500	43497278	957	957	957	957	0
515	20240531	123400	43497278	957	957	957	957	0
516	20240531	123300	43497278	957	957	957	957	0
517	20240531	123200	43497278	957	957	957	957	0
518	20240531	123100	43497278	957	951	957	951	4
519	20240531	123000	43493456	951	955	957	951	3472
520	20240531	122900	40182664	956	956	956	956	0
521	20240531	122800	40182664	956	956	956	956	0
522	20240531	122700	40182664	956	956	956	956	0
523	20240531	122600	40182664	956	956	956	956	0
524	20240531	122500	40182664	956	956	956	956	0
525	20240531	122400	40182664	956	956	956	956	0
526	20240531	122300	40182664	956	956	956	956	1
527	20240531	122200	40181708	951	951	951	951	0
528	20240531	122100	40181708	951	951	951	951	0
529	20240531	122000	40181708	951	951	951	951	10
530	20240531	121900	40172198	956	956	956	956	0
531	20240531	121800	40172198	956	956	956	956	0
532	20240531	121700	40172198	956	956	956	956	0
533	20240531	121600	40172198	956	956	956	956	5
534	20240531	121500	40167418	956	955	956	955	10
535	20240531	121400	40157861	951	952	952	951	535
536	20240531	121300	39648970	956	956	956	956	0
537	20240531	121200	39648970	956	955	956	955	6
538	20240531	121100	39643238	955	955	955	955	5
539	20240531	121000	39638463	956	956	956	956	0
540	20240531	120900	39638463	956	956	956	956	0
541	20240531	120800	39638463	956	956	956	956	0
542	20240531	120700	39638463	956	956	956	956	0
543	20240531	120600	39638463	956	956	956	956	0
544	20240531	120500	39638463	956	956	956	956	1
545	20240531	120400	39637507	956	956	956	956	0
546	20240531	120300	39637507	956	956	956	956	0
547	20240531	120200	39637507	956	956	956	956	3
548	20240531	120100	39634639	956	956	956	956	0
549	20240531	120000	39634639	956	956	956	956	0
550	20240531	115900	39634639	956	956	956	956	0
551	20240531	115800	39634639	956	956	956	956	0
552	20240531	115700	39634639	956	956	956	956	0
553	20240531	115600	39634639	956	956	956	956	0
554	20240531	115500	39634639	956	956	956	956	0
555	20240531	115400	39634639	956	956	956	956	0
556	20240531	115300	39634639	956	956	956	956	0
557	20240531	115200	39634639	956	956	956	956	0
558	20240531	115100	39634639	956	956	956	956	0
559	20240531	115000	39634639	956	956	956	956	0
560	20240531	114900	39634639	956	956	956	956	0
561	20240531	114800	39634639	956	956	956	956	0
562	20240531	114700	39634639	956	956	956	956	0
563	20240531	114600	39634639	956	953	956	953	300
564	20240531	114500	39348576	955	955	955	955	0
565	20240531	114400	39348576	955	955	955	955	0
566	20240531	114300	39348576	955	955	955	955	0
567	20240531	114200	39348576	955	955	955	955	0
568	20240531	114100	39348576	955	952	955	952	2
569	20240531	114000	39346669	953	953	953	953	0
570	20240531	113900	39346669	953	955	955	953	107
571	20240531	113800	39244684	955	955	955	955	0
572	20240531	113700	39244684	955	955	955	955	0
573	20240531	113600	39244684	955	955	955	955	0
574	20240531	113500	39244684	955	955	955	955	0
575	20240531	113400	39244684	955	955	955	955	12
576	20240531	113300	39233224	955	955	955	955	0
577	20240531	113200	39233224	955	955	955	955	0
578	20240531	113100	39233224	955	955	955	955	0
579	20240531	113000	39233224	955	955	955	955	0
580	20240531	112900	39233224	955	955	955	955	0
581	20240531	112800	39233224	955	955	955	955	0
582	20240531	112700	39233224	955	955	955	955	0
583	20240531	112600	39233224	955	955	955	955	4
584	20240531	112500	39229404	955	955	955	955	0
585	20240531	112400	39229404	955	955	955	955	0
586	20240531	112300	39229404	955	955	955	955	0
587	20240531	112200	39229404	955	952	955	952	2
588	20240531	112100	39227497	951	951	951	951	0
589	20240531	112000	39227497	951	951	951	951	0
590	20240531	111900	39227497	951	951	951	951	0
591	20240531	111800	39227497	951	951	951	951	0
592	20240531	111700	39227497	951	951	951	951	0
593	20240531	111600	39227497	951	951	951	951	0
594	20240531	111500	39227497	951	951	951	951	0
595	20240531	111400	39227497	951	951	951	951	0
596	20240531	111300	39227497	951	952	952	951	1597
597	20240531	111200	37708748	955	955	955	955	0
598	20240531	111100	37708748	955	955	955	955	1
599	20240531	111000	37707793	955	955	955	955	0
600	20240531	110900	37707793	955	952	955	952	2
601	20240531	110800	37705886	957	957	957	957	0
602	20240531	110700	37705886	957	957	957	957	0
603	20240531	110600	37705886	957	957	957	957	0
604	20240531	110500	37705886	957	957	957	957	0
605	20240531	110400	37705886	957	951	957	951	2
606	20240531	110300	37703978	951	952	952	951	100
607	20240531	110200	37608868	957	957	957	957	1
608	20240531	110100	37607911	952	952	952	952	200
609	20240531	110000	37417511	959	957	959	950	2103
610	20240531	105900	35404587	956	956	956	956	2491
611	20240531	105800	33023191	956	956	956	956	21
612	20240531	105700	33003115	957	956	957	956	1608
613	20240531	105600	31464260	955	953	955	953	5518
614	20240531	105500	26197379	953	953	953	953	0
615	20240531	105400	26197379	953	950	953	950	2
616	20240531	105300	26195476	950	950	950	950	0
617	20240531	105200	26195476	950	950	950	950	0
618	20240531	105100	26195476	950	950	950	950	0
619	20240531	105000	26195476	950	953	953	950	2050
620	20240531	104900	24247958	954	954	954	954	0
621	20240531	104800	24247958	954	954	954	954	0
622	20240531	104700	24247958	954	954	954	954	5
623	20240531	104600	24243188	954	954	954	954	0
624	20240531	104500	24243188	954	954	954	954	0
625	20240531	104400	24243188	954	954	954	954	0
626	20240531	104300	24243188	954	954	954	954	0
627	20240531	104200	24243188	954	954	954	954	3
628	20240531	104100	24240326	954	954	954	954	0
629	20240531	104000	24240326	954	954	954	954	0
630	20240531	103900	24240326	954	953	954	953	2
631	20240531	103800	24238419	954	954	954	954	0
632	20240531	103700	24238419	954	954	954	954	0
633	20240531	103600	24238419	954	953	954	953	2
634	20240531	103500	24236512	954	953	954	953	15
635	20240531	103400	24222203	954	954	954	954	0
636	20240531	103300	24222203	954	954	954	954	0
637	20240531	103200	24222203	954	954	954	954	10
638	20240531	103100	24212663	954	952	954	952	1000
639	20240531	103000	23260093	952	952	952	952	0
640	20240531	102900	23260093	952	952	952	952	0
641	20240531	102800	23260093	952	952	952	952	0
642	20240531	102700	23260093	952	952	952	952	0
643	20240531	102600	23260093	952	952	952	952	0
644	20240531	102500	23260093	952	952	952	952	0
645	20240531	102400	23260093	952	952	952	952	0
646	20240531	102300	23260093	952	952	952	952	0
647	20240531	102200	23260093	952	952	952	952	0
648	20240531	102100	23260093	952	952	952	952	0
649	20240531	102000	23260093	952	952	952	952	0
650	20240531	101900	23260093	952	952	952	952	0
651	20240531	101800	23260093	952	952	952	952	0
652	20240531	101700	23260093	952	952	952	952	0
653	20240531	101600	23260093	952	952	952	952	0
654	20240531	101500	23260093	952	952	952	952	0
655	20240531	101400	23260093	952	952	952	952	3
656	20240531	101300	23257237	952	952	952	952	0
657	20240531	101200	23257237	952	952	952	952	0
658	20240531	101100	23257237	952	952	952	952	0
659	20240531	101000	23257237	952	952	952	952	0
660	20240531	100900	23257237	952	952	952	952	0
661	20240531	100800	23257237	952	952	952	952	0
662	20240531	100700	23257237	952	952	952	952	0
663	20240531	100600	23257237	952	952	952	952	0
664	20240531	100500	23257237	952	952	952	952	0
665	20240531	100400	23257237	952	952	952	952	5
666	20240531	100300	23252477	954	954	954	954	0
667	20240531	100200	23252477	954	954	954	954	5
668	20240531	100100	23247707	955	955	955	955	0
669	20240531	100000	23247707	955	955	955	955	0
670	20240531	095900	23247707	955	955	955	955	0
671	20240531	095800	23247707	955	955	955	955	0
672	20240531	095700	23247707	955	955	955	955	0
673	20240531	095600	23247707	955	955	955	955	0
674	20240531	095500	23247707	955	955	955	955	0
675	20240531	095400	23247707	955	955	955	955	0
676	20240531	095300	23247707	955	955	955	955	0
677	20240531	095200	23247707	955	955	955	955	0
678	20240531	095100	23247707	955	955	955	955	0
679	20240531	095000	23247707	955	950	955	950	996
680	20240531	094900	22301397	955	955	955	955	0
681	20240531	094800	22301397	955	955	955	955	0
682	20240531	094700	22301397	955	955	955	955	0
683	20240531	094600	22301397	955	955	955	955	0
684	20240531	094500	22301397	955	955	955	955	0
685	20240531	094400	22301397	955	955	955	955	0
686	20240531	094300	22301397	955	955	955	955	0
687	20240531	094200	22301397	955	955	955	955	0
688	20240531	094100	22301397	955	955	955	955	0
689	20240531	094000	22301397	955	955	955	955	0
690	20240531	093900	22301397	955	955	955	955	0
691	20240531	093800	22301397	955	955	955	955	0
692	20240531	093700	22301397	955	955	955	955	1
693	20240531	093600	22300442	955	955	955	955	0
694	20240531	093500	22300442	955	955	955	955	23
695	20240531	093400	22278477	955	950	955	950	35
696	20240531	093300	22245212	955	955	955	955	0
697	20240531	093200	22245212	955	955	955	955	0
698	20240531	093100	22245212	955	955	955	955	0
699	20240531	093000	22245212	955	955	955	955	0
700	20240531	092900	22245212	955	955	955	955	0
701	20240531	092800	22245212	955	955	955	955	1
702	20240531	092700	22244257	955	955	955	955	1
703	20240531	092600	22243302	950	950	950	950	0
704	20240531	092500	22243302	950	951	951	950	1888
705	20240531	092400	20449680	950	950	950	950	0
706	20240531	092300	20449680	950	950	950	950	41
707	20240531	092200	20410730	955	951	955	950	873
708	20240531	092100	19578760	955	955	956	955	4020
709	20240531	092000	15736660	955	954	955	954	29
710	20240531	091900	15708970	956	956	956	956	0
711	20240531	091800	15708970	956	956	956	956	0
712	20240531	091700	15708970	956	956	956	956	0
713	20240531	091600	15708970	956	956	956	956	1
714	20240531	091500	15708014	949	949	949	949	1189
715	20240531	091400	14579653	957	957	957	957	0
716	20240531	091300	14579653	957	955	957	949	135
717	20240531	091200	14450828	946	951	951	946	500
718	20240531	091100	13977133	958	958	958	958	0
719	20240531	091000	13977133	958	956	958	956	14
720	20240531	090900	13963735	945	945	945	945	0
721	20240531	090800	13963735	945	952	952	945	500
722	20240531	090700	13490805	960	954	960	954	20
723	20240531	090600	13471681	944	955	955	944	473
724	20240531	090500	13025021	965	965	965	965	0
725	20240531	090400	13025021	965	965	965	965	0
726	20240531	090300	13025021	965	952	965	952	27
727	20240531	090200	12999046	951	949	951	949	830
728	20240531	090100	12211373	950	950	950	950	0
729	20240531	090000	12211373	950	941	950	941	12977