KissMeData/002700/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	183800	372738832	1696	1696	1696	1696	6709
3	20240531	183700	372738832	1696	1696	1696	1696	0
4	20240531	183600	372738832	1696	1696	1696	1696	0
5	20240531	183500	372738832	1696	1696	1696	1696	0
6	20240531	183400	372738832	1696	1696	1696	1696	0
7	20240531	183300	372738832	1696	1696	1696	1696	0
8	20240531	183200	372738832	1696	1696	1696	1696	0
9	20240531	183100	372738832	1696	1696	1696	1696	0
10	20240531	183000	372738832	1696	1696	1696	1696	0
11	20240531	182900	372738832	1696	1696	1696	1696	0
12	20240531	182800	372738832	1696	1696	1696	1696	0
13	20240531	182700	372738832	1696	1696	1696	1696	0
14	20240531	182600	372738832	1696	1696	1696	1696	0
15	20240531	182500	372738832	1696	1696	1696	1696	0
16	20240531	182400	372738832	1696	1696	1696	1696	0
17	20240531	182300	372738832	1696	1696	1696	1696	0
18	20240531	182200	372738832	1696	1696	1696	1696	0
19	20240531	182100	372738832	1696	1696	1696	1696	0
20	20240531	182000	372738832	1696	1696	1696	1696	0
21	20240531	181900	372738832	1696	1696	1696	1696	0
22	20240531	181800	372738832	1696	1696	1696	1696	0
23	20240531	181700	372738832	1696	1696	1696	1696	0
24	20240531	181600	372738832	1696	1696	1696	1696	0
25	20240531	181500	372738832	1696	1696	1696	1696	0
26	20240531	181400	372738832	1696	1696	1696	1696	0
27	20240531	181300	372738832	1696	1696	1696	1696	0
28	20240531	181200	372738832	1696	1696	1696	1696	0
29	20240531	181100	372738832	1696	1696	1696	1696	0
30	20240531	181000	372738832	1696	1696	1696	1696	0
31	20240531	180900	372738832	1696	1696	1696	1696	0
32	20240531	180800	372738832	1696	1696	1696	1696	6709
33	20240531	180700	372738832	1696	1696	1696	1696	0
34	20240531	180600	372738832	1696	1696	1696	1696	0
35	20240531	180500	372738832	1696	1696	1696	1696	0
36	20240531	180400	372738832	1696	1696	1696	1696	0
37	20240531	180300	372738832	1696	1696	1696	1696	0
38	20240531	180200	372738832	1696	1696	1696	1696	0
39	20240531	180100	372738832	1696	1696	1696	1696	0
40	20240531	180000	372738832	1696	1696	1696	1696	0
41	20240531	175900	372738832	1696	1696	1696	1696	0
42	20240531	175800	372738832	1696	1696	1696	1696	0
43	20240531	175700	372738832	1696	1696	1696	1696	0
44	20240531	175600	372738832	1696	1696	1696	1696	0
45	20240531	175500	372738832	1696	1696	1696	1696	0
46	20240531	175400	372738832	1696	1696	1696	1696	0
47	20240531	175300	372738832	1696	1696	1696	1696	0
48	20240531	175200	372738832	1696	1696	1696	1696	0
49	20240531	175100	372738832	1696	1696	1696	1696	0
50	20240531	175000	372738832	1696	1696	1696	1696	0
51	20240531	174900	372738832	1696	1696	1696	1696	0
52	20240531	174800	372738832	1696	1696	1696	1696	0
53	20240531	174700	372738832	1696	1696	1696	1696	0
54	20240531	174600	372738832	1696	1696	1696	1696	0
55	20240531	174500	372738832	1696	1696	1696	1696	0
56	20240531	174400	372738832	1696	1696	1696	1696	0
57	20240531	174300	372738832	1696	1696	1696	1696	0
58	20240531	174200	372738832	1696	1696	1696	1696	0
59	20240531	174100	372738832	1696	1696	1696	1696	0
60	20240531	174000	372738832	1696	1696	1696	1696	0
61	20240531	173900	372738832	1696	1696	1696	1696	0
62	20240531	173800	372738832	1696	1696	1696	1696	6709
63	20240531	173700	372738832	1696	1696	1696	1696	0
64	20240531	173600	372738832	1696	1696	1696	1696	0
65	20240531	173500	372738832	1696	1696	1696	1696	0
66	20240531	173400	372738832	1696	1696	1696	1696	0
67	20240531	173300	372738832	1696	1696	1696	1696	0
68	20240531	173200	372738832	1696	1696	1696	1696	0
69	20240531	173100	372738832	1696	1696	1696	1696	0
70	20240531	173000	372738832	1696	1696	1696	1696	0
71	20240531	172900	372738832	1696	1696	1696	1696	0
72	20240531	172800	372738832	1696	1696	1696	1696	0
73	20240531	172700	372738832	1696	1696	1696	1696	0
74	20240531	172600	372738832	1696	1696	1696	1696	0
75	20240531	172500	372738832	1696	1696	1696	1696	0
76	20240531	172400	372738832	1696	1696	1696	1696	0
77	20240531	172300	372738832	1696	1696	1696	1696	0
78	20240531	172200	372738832	1696	1696	1696	1696	0
79	20240531	172100	372738832	1696	1696	1696	1696	0
80	20240531	172000	372738832	1696	1696	1696	1696	0
81	20240531	171900	372738832	1696	1696	1696	1696	0
82	20240531	171800	372738832	1696	1696	1696	1696	0
83	20240531	171700	372738832	1696	1696	1696	1696	0
84	20240531	171600	372738832	1696	1696	1696	1696	0
85	20240531	171500	372738832	1696	1696	1696	1696	0
86	20240531	171400	372738832	1696	1696	1696	1696	0
87	20240531	171300	372738832	1696	1696	1696	1696	0
88	20240531	171200	372738832	1696	1696	1696	1696	0
89	20240531	171100	372738832	1696	1696	1696	1696	0
90	20240531	171000	372738832	1696	1696	1696	1696	0
91	20240531	170900	372738832	1696	1696	1696	1696	0
92	20240531	170800	372738832	1696	1696	1696	1696	6709
93	20240531	170700	372738832	1696	1696	1696	1696	0
94	20240531	170600	372738832	1696	1696	1696	1696	0
95	20240531	170500	372738832	1696	1696	1696	1696	0
96	20240531	170400	372738832	1696	1696	1696	1696	0
97	20240531	170300	372738832	1696	1696	1696	1696	0
98	20240531	170200	372738832	1696	1696	1696	1696	0
99	20240531	170100	372738832	1696	1696	1696	1696	0
100	20240531	170000	372738832	1696	1696	1696	1696	0
101	20240531	165900	372738832	1696	1696	1696	1696	0
102	20240531	165800	372738832	1696	1696	1696	1696	0
103	20240531	165700	372738832	1696	1696	1696	1696	0
104	20240531	165600	372738832	1696	1696	1696	1696	0
105	20240531	165500	372738832	1696	1696	1696	1696	0
106	20240531	165400	372738832	1696	1696	1696	1696	0
107	20240531	165300	372738832	1696	1696	1696	1696	0
108	20240531	165200	372738832	1696	1696	1696	1696	0
109	20240531	165100	372738832	1696	1696	1696	1696	0
110	20240531	165000	372738832	1696	1696	1696	1696	0
111	20240531	164900	372738832	1696	1696	1696	1696	0
112	20240531	164800	372738832	1696	1696	1696	1696	0
113	20240531	164700	372738832	1696	1696	1696	1696	0
114	20240531	164600	372738832	1696	1696	1696	1696	0
115	20240531	164500	372738832	1696	1696	1696	1696	0
116	20240531	164400	372738832	1696	1696	1696	1696	0
117	20240531	164300	372738832	1696	1696	1696	1696	0
118	20240531	164200	372738832	1696	1696	1696	1696	0
119	20240531	164100	372738832	1696	1696	1696	1696	0
120	20240531	164000	372738832	1696	1696	1696	1696	0
121	20240531	163900	372738832	1696	1696	1696	1696	0
122	20240531	163800	372738832	1696	1696	1696	1696	6709
123	20240531	163700	372738832	1696	1696	1696	1696	0
124	20240531	163600	372738832	1696	1696	1696	1696	0
125	20240531	163500	372738832	1696	1696	1696	1696	0
126	20240531	163400	372738832	1696	1696	1696	1696	0
127	20240531	163300	372738832	1696	1696	1696	1696	0
128	20240531	163200	372738832	1696	1696	1696	1696	0
129	20240531	163100	372738832	1696	1696	1696	1696	0
130	20240531	163000	372738832	1696	1696	1696	1696	0
131	20240531	162900	372738832	1696	1696	1696	1696	0
132	20240531	162800	372738832	1696	1696	1696	1696	0
133	20240531	162700	372738832	1696	1696	1696	1696	0
134	20240531	162600	372738832	1696	1696	1696	1696	0
135	20240531	162500	372738832	1696	1696	1696	1696	0
136	20240531	162400	372738832	1696	1696	1696	1696	0
137	20240531	162300	372738832	1696	1696	1696	1696	0
138	20240531	162200	372738832	1696	1696	1696	1696	0
139	20240531	162100	372738832	1696	1696	1696	1696	0
140	20240531	162000	372738832	1696	1696	1696	1696	0
141	20240531	161900	372738832	1696	1696	1696	1696	0
142	20240531	161800	372738832	1696	1696	1696	1696	0
143	20240531	161700	372738832	1696	1696	1696	1696	0
144	20240531	161600	372738832	1696	1696	1696	1696	0
145	20240531	161500	372738832	1696	1696	1696	1696	0
146	20240531	161400	372738832	1696	1696	1696	1696	0
147	20240531	161300	372738832	1696	1696	1696	1696	0
148	20240531	161200	372738832	1696	1696	1696	1696	0
149	20240531	161100	372738832	1696	1696	1696	1696	0
150	20240531	161000	372738832	1696	1696	1696	1696	0
151	20240531	160900	372738832	1696	1696	1696	1696	0
152	20240531	160800	372738832	1696	1696	1696	1696	6709
153	20240531	160700	372738832	1696	1696	1696	1696	0
154	20240531	160600	372738832	1696	1696	1696	1696	0
155	20240531	160500	372738832	1696	1696	1696	1696	0
156	20240531	160400	372738832	1696	1696	1696	1696	0
157	20240531	160300	372738832	1696	1696	1696	1696	0
158	20240531	160200	372738832	1696	1696	1696	1696	0
159	20240531	160100	372738832	1696	1696	1696	1696	0
160	20240531	160000	372738832	1696	1696	1696	1696	0
161	20240531	155900	372738832	1696	1696	1696	1696	0
162	20240531	155800	372738832	1696	1696	1696	1696	0
163	20240531	155700	372738832	1696	1696	1696	1696	0
164	20240531	155600	372738832	1696	1696	1696	1696	0
165	20240531	155500	372738832	1696	1696	1696	1696	0
166	20240531	155400	372738832	1696	1696	1696	1696	0
167	20240531	155300	372738832	1696	1696	1696	1696	0
168	20240531	155200	372738832	1696	1696	1696	1696	0
169	20240531	155100	372738832	1696	1696	1696	1696	0
170	20240531	155000	372738832	1696	1696	1696	1696	0
171	20240531	154900	372738832	1696	1696	1696	1696	0
172	20240531	154800	372738832	1696	1696	1696	1696	0
173	20240531	154700	372738832	1696	1696	1696	1696	0
174	20240531	154600	372738832	1696	1696	1696	1696	0
175	20240531	154500	372738832	1696	1696	1696	1696	0
176	20240531	154400	372738832	1696	1696	1696	1696	0
177	20240531	154300	372738832	1696	1696	1696	1696	0
178	20240531	154200	372738832	1696	1696	1696	1696	0
179	20240531	154100	372738832	1696	1696	1696	1696	0
180	20240531	154000	372738832	1696	1696	1696	1696	0
181	20240531	153900	372738832	1696	1696	1696	1696	0
182	20240531	153800	372738832	1696	1696	1696	1696	6709
183	20240531	153700	372738832	1696	1696	1696	1696	0
184	20240531	153600	372738832	1696	1696	1696	1696	0
185	20240531	153500	372738832	1696	1696	1696	1696	0
186	20240531	153400	372738832	1696	1696	1696	1696	0
187	20240531	153300	372738832	1696	1696	1696	1696	0
188	20240531	153200	372738832	1696	1696	1696	1696	0
189	20240531	153100	372738832	1696	1696	1696	1696	0
190	20240531	153000	372738832	1696	1696	1696	1696	6709
191	20240531	152900	361360368	1696	1696	1696	1696	0
192	20240531	152800	361360368	1696	1696	1696	1696	0
193	20240531	152700	361360368	1696	1696	1696	1696	0
194	20240531	152600	361360368	1696	1696	1696	1696	0
195	20240531	152500	361360368	1696	1696	1696	1696	0
196	20240531	152400	361360368	1696	1696	1696	1696	0
197	20240531	152300	361360368	1696	1696	1696	1696	0
198	20240531	152200	361360368	1696	1696	1696	1696	0
199	20240531	152100	361360368	1696	1696	1696	1696	0
200	20240531	152000	361360368	1696	1696	1696	1696	0
201	20240531	151900	361360368	1696	1696	1696	1696	2378
202	20240531	151800	357327280	1696	1696	1696	1696	290
203	20240531	151700	356835440	1696	1696	1696	1696	300
204	20240531	151600	356326640	1696	1696	1696	1696	60
205	20240531	151500	356224880	1696	1695	1696	1695	2
206	20240531	151400	356221489	1695	1695	1695	1695	0
207	20240531	151300	356221489	1695	1695	1695	1695	0
208	20240531	151200	356221489	1695	1695	1695	1695	1500
209	20240531	151100	353678989	1695	1695	1695	1695	150
210	20240531	151000	353424739	1695	1694	1695	1694	2049
211	20240531	150900	349951742	1694	1694	1694	1694	801
212	20240531	150800	348594848	1694	1694	1694	1694	54
213	20240531	150700	348503372	1694	1694	1694	1694	0
214	20240531	150600	348503372	1694	1694	1694	1694	0
215	20240531	150500	348503372	1694	1694	1694	1694	0
216	20240531	150400	348503372	1694	1694	1694	1694	0
217	20240531	150300	348503372	1694	1694	1694	1694	100
218	20240531	150200	348333972	1694	1695	1695	1694	402
219	20240531	150100	347652882	1695	1695	1695	1695	14
220	20240531	150000	347629152	1694	1694	1694	1694	5
221	20240531	145900	347620682	1694	1694	1694	1694	0
222	20240531	145800	347620682	1694	1694	1694	1694	0
223	20240531	145700	347620682	1694	1694	1694	1694	0
224	20240531	145600	347620682	1694	1694	1694	1694	0
225	20240531	145500	347620682	1694	1694	1694	1694	0
226	20240531	145400	347620682	1694	1694	1694	1694	493
227	20240531	145300	346785540	1694	1694	1694	1694	0
228	20240531	145200	346785540	1694	1694	1694	1694	70
229	20240531	145100	346666960	1694	1694	1694	1694	100
230	20240531	145000	346497560	1694	1694	1694	1694	50
231	20240531	144900	346412860	1694	1694	1694	1694	0
232	20240531	144800	346412860	1694	1694	1694	1694	1
233	20240531	144700	346411166	1693	1693	1693	1693	0
234	20240531	144600	346411166	1693	1693	1693	1693	109
235	20240531	144500	346226629	1692	1692	1692	1692	50
236	20240531	144400	346142029	1692	1692	1692	1692	2
237	20240531	144300	346138645	1692	1693	1693	1692	2800
238	20240531	144200	341400268	1693	1693	1693	1693	0
239	20240531	144100	341400268	1693	1693	1693	1693	0
240	20240531	144000	341400268	1693	1693	1693	1693	0
241	20240531	143900	341400268	1693	1693	1693	1693	0
242	20240531	143800	341400268	1693	1693	1693	1693	0
243	20240531	143700	341400268	1693	1693	1693	1693	299
244	20240531	143600	340894061	1693	1693	1693	1693	0
245	20240531	143500	340894061	1693	1693	1693	1693	805
246	20240531	143400	339531196	1693	1695	1695	1693	2016
247	20240531	143300	336118076	1695	1695	1695	1695	120
248	20240531	143200	335914676	1695	1695	1695	1695	0
249	20240531	143100	335914676	1695	1695	1695	1695	228
250	20240531	143000	335528216	1695	1695	1695	1695	183
251	20240531	142900	335218031	1695	1695	1695	1695	0
252	20240531	142800	335218031	1695	1695	1695	1695	0
253	20240531	142700	335218031	1695	1695	1695	1695	0
254	20240531	142600	335218031	1695	1695	1695	1695	1485
255	20240531	142500	332700956	1695	1695	1695	1695	289
256	20240531	142400	332211101	1695	1695	1695	1695	0
257	20240531	142300	332211101	1695	1695	1695	1695	1012
258	20240531	142200	330495761	1694	1694	1694	1694	5698
259	20240531	142100	320843349	1695	1695	1695	1695	1000
260	20240531	142000	319148349	1695	1695	1695	1695	2788
261	20240531	141900	314422689	1695	1695	1695	1695	3512
262	20240531	141800	308469849	1695	1695	1695	1695	1
263	20240531	141700	308468154	1695	1695	1695	1695	1
264	20240531	141600	308466459	1695	1695	1695	1695	0
265	20240531	141500	308466459	1695	1695	1695	1695	0
266	20240531	141400	308466459	1695	1695	1695	1695	607
267	20240531	141300	307437594	1695	1695	1695	1695	240
268	20240531	141200	307030794	1695	1695	1695	1695	0
269	20240531	141100	307030794	1695	1695	1695	1695	0
270	20240531	141000	307030794	1695	1695	1695	1695	551
271	20240531	140900	306096849	1695	1695	1695	1695	20
272	20240531	140800	306062949	1695	1695	1695	1695	16
273	20240531	140700	306035829	1695	1695	1695	1695	1
274	20240531	140600	306034134	1695	1695	1695	1695	4
275	20240531	140500	306027354	1694	1694	1694	1694	147
276	20240531	140400	305778336	1694	1694	1694	1694	190
277	20240531	140300	305456476	1694	1694	1694	1694	60
278	20240531	140200	305354836	1694	1694	1694	1694	0
279	20240531	140100	305354836	1694	1694	1694	1694	433
280	20240531	140000	304621334	1695	1695	1695	1695	3
281	20240531	135900	304616249	1695	1695	1695	1695	5
282	20240531	135800	304607774	1695	1695	1695	1695	0
283	20240531	135700	304607774	1695	1695	1695	1695	80
284	20240531	135600	304472174	1695	1695	1695	1695	0
285	20240531	135500	304472174	1695	1695	1695	1695	30
286	20240531	135400	304421324	1695	1695	1695	1695	0
287	20240531	135300	304421324	1695	1695	1695	1695	60
288	20240531	135200	304319624	1695	1695	1695	1695	0
289	20240531	135100	304319624	1695	1695	1695	1695	0
290	20240531	135000	304319624	1695	1695	1695	1695	0
291	20240531	134900	304319624	1695	1695	1695	1695	45
292	20240531	134800	304243349	1695	1695	1695	1695	124
293	20240531	134700	304033169	1695	1694	1695	1694	1996
294	20240531	134600	300650069	1694	1694	1694	1694	655
295	20240531	134500	299540499	1694	1694	1694	1694	200
296	20240531	134400	299201699	1694	1694	1694	1694	295
297	20240531	134300	298701969	1694	1694	1694	1694	0
298	20240531	134200	298701969	1694	1694	1694	1694	100
299	20240531	134100	298532569	1694	1694	1694	1694	3
300	20240531	134000	298527487	1694	1694	1694	1694	127
301	20240531	133900	298312349	1694	1694	1694	1694	0
302	20240531	133800	298312349	1694	1694	1694	1694	0
303	20240531	133700	298312349	1694	1694	1694	1694	0
304	20240531	133600	298312349	1694	1694	1694	1694	4
305	20240531	133500	298305573	1695	1695	1695	1695	124
306	20240531	133400	298095393	1695	1695	1695	1695	46
307	20240531	133300	298017423	1695	1695	1695	1695	0
308	20240531	133200	298017423	1695	1695	1695	1695	110
309	20240531	133100	297830973	1699	1698	1699	1698	965
310	20240531	133000	296192393	1698	1698	1698	1698	1205
311	20240531	132900	294146303	1698	1698	1698	1698	101
312	20240531	132800	293974805	1692	1692	1692	1692	10
313	20240531	132700	293957885	1698	1698	1698	1698	200
314	20240531	132600	293618285	1698	1696	1698	1696	1401
315	20240531	132500	291241187	1697	1696	1697	1696	10
316	20240531	132400	291224218	1696	1695	1696	1695	1836
317	20240531	132300	288110365	1696	1696	1696	1696	234
318	20240531	132200	287713501	1696	1695	1696	1695	3018
319	20240531	132100	282597806	1695	1693	1695	1693	1000
320	20240531	132000	280903335	1692	1692	1692	1692	0
321	20240531	131900	280903335	1692	1692	1692	1692	116
322	20240531	131800	280707063	1692	1692	1692	1692	0
323	20240531	131700	280707063	1692	1692	1692	1692	2
324	20240531	131600	280703679	1691	1691	1691	1691	256
325	20240531	131500	280270783	1691	1691	1691	1691	5
326	20240531	131400	280262328	1691	1690	1691	1690	3638
327	20240531	131300	274114106	1690	1690	1690	1690	0
328	20240531	131200	274114106	1690	1690	1690	1690	0
329	20240531	131100	274114106	1690	1690	1690	1690	30
330	20240531	131000	274063406	1690	1690	1690	1690	0
331	20240531	130900	274063406	1690	1690	1690	1690	5
332	20240531	130800	274054956	1690	1689	1690	1688	694
333	20240531	130700	272883334	1690	1690	1690	1690	16
334	20240531	130600	272856294	1689	1689	1689	1689	0
335	20240531	130500	272856294	1689	1689	1689	1689	200
336	20240531	130400	272518494	1688	1688	1688	1688	0
337	20240531	130300	272518494	1688	1688	1688	1688	0
338	20240531	130200	272518494	1688	1688	1688	1688	0
339	20240531	130100	272518494	1688	1688	1688	1688	0
340	20240531	130000	272518494	1688	1688	1688	1688	0
341	20240531	125900	272518494	1688	1688	1688	1688	0
342	20240531	125800	272518494	1688	1688	1688	1688	0
343	20240531	125700	272518494	1688	1688	1688	1688	184
344	20240531	125600	272207902	1689	1689	1689	1689	110
345	20240531	125500	272022112	1689	1690	1690	1689	4900
346	20240531	125400	263744818	1690	1690	1690	1690	207
347	20240531	125300	263394988	1690	1690	1690	1690	203
348	20240531	125200	263051918	1690	1690	1690	1690	0
349	20240531	125100	263051918	1690	1690	1690	1690	10
350	20240531	125000	263035018	1690	1690	1690	1690	541
351	20240531	124900	262120728	1690	1690	1690	1690	327
352	20240531	124800	261568098	1691	1691	1691	1691	0
353	20240531	124700	261568098	1691	1691	1691	1691	0
354	20240531	124600	261568098	1691	1691	1691	1691	0
355	20240531	124500	261568098	1691	1691	1691	1691	22
356	20240531	124400	261530896	1691	1691	1691	1691	0
357	20240531	124300	261530896	1691	1691	1691	1691	0
358	20240531	124200	261530896	1691	1691	1691	1691	0
359	20240531	124100	261530896	1691	1691	1691	1691	0
360	20240531	124000	261530896	1691	1691	1691	1691	0
361	20240531	123900	261530896	1691	1691	1691	1691	0
362	20240531	123800	261530896	1691	1691	1691	1691	130
363	20240531	123700	261311066	1691	1691	1691	1691	135
364	20240531	123600	261082781	1691	1691	1691	1691	1000
365	20240531	123500	259391781	1692	1692	1692	1692	0
366	20240531	123400	259391781	1692	1692	1692	1692	89
367	20240531	123300	259241193	1692	1692	1692	1692	0
368	20240531	123200	259241193	1692	1692	1692	1692	1000
369	20240531	123100	257549193	1693	1693	1693	1693	0
370	20240531	123000	257549193	1693	1693	1693	1693	1
371	20240531	122900	257547500	1693	1693	1693	1692	104
372	20240531	122800	257371528	1694	1694	1694	1694	0
373	20240531	122700	257371528	1694	1693	1694	1691	1361
374	20240531	122600	255069216	1691	1691	1691	1691	0
375	20240531	122500	255069216	1691	1691	1691	1691	0
376	20240531	122400	255069216	1691	1692	1692	1691	577
377	20240531	122300	254092966	1693	1693	1693	1693	5
378	20240531	122200	254084501	1693	1693	1693	1693	0
379	20240531	122100	254084501	1693	1693	1693	1692	136
380	20240531	122000	253854383	1693	1693	1693	1693	0
381	20240531	121900	253854383	1693	1693	1693	1693	8
382	20240531	121800	253840839	1694	1694	1694	1694	0
383	20240531	121700	253840839	1694	1694	1694	1694	0
384	20240531	121600	253840839	1694	1694	1694	1694	0
385	20240531	121500	253840839	1694	1692	1694	1692	1717
386	20240531	121400	250933031	1692	1692	1692	1692	1605
387	20240531	121300	248217371	1694	1694	1694	1694	61
388	20240531	121200	248114037	1692	1692	1692	1692	66
389	20240531	121100	248002365	1691	1691	1691	1691	0
390	20240531	121000	248002365	1691	1691	1691	1691	1
391	20240531	120900	248000674	1691	1691	1691	1691	692
392	20240531	120800	246830502	1693	1692	1693	1692	137
393	20240531	120700	246598695	1692	1692	1692	1692	102
394	20240531	120600	246426111	1692	1692	1692	1691	64
395	20240531	120500	246317875	1692	1692	1692	1692	0
396	20240531	120400	246317875	1692	1692	1692	1692	20
397	20240531	120300	246284035	1692	1693	1693	1692	27
398	20240531	120200	246238350	1692	1693	1693	1692	186
399	20240531	120100	245923537	1693	1693	1693	1693	1
400	20240531	120000	245921844	1693	1693	1693	1693	0
401	20240531	115900	245921844	1693	1693	1693	1693	0
402	20240531	115800	245921844	1693	1693	1693	1693	10
403	20240531	115700	245904914	1693	1693	1693	1693	2
404	20240531	115600	245901528	1693	1693	1693	1693	0
405	20240531	115500	245901528	1693	1693	1693	1693	53
406	20240531	115400	245811799	1693	1693	1693	1693	100
407	20240531	115300	245642499	1693	1693	1693	1693	0
408	20240531	115200	245642499	1693	1693	1693	1693	1
409	20240531	115100	245640806	1693	1693	1693	1693	0
410	20240531	115000	245640806	1693	1693	1693	1693	0
411	20240531	114900	245640806	1693	1690	1693	1690	46
412	20240531	114800	245563043	1695	1695	1695	1695	0
413	20240531	114700	245563043	1695	1695	1695	1695	3
414	20240531	114600	245557958	1695	1691	1695	1690	1001
415	20240531	114500	243865996	1690	1690	1690	1690	0
416	20240531	114400	243865996	1690	1690	1690	1690	0
417	20240531	114300	243865996	1690	1690	1690	1690	0
418	20240531	114200	243865996	1690	1690	1690	1690	0
419	20240531	114100	243865996	1690	1690	1690	1690	10
420	20240531	114000	243849096	1690	1690	1690	1690	0
421	20240531	113900	243849096	1690	1690	1690	1690	0
422	20240531	113800	243849096	1690	1691	1691	1690	250
423	20240531	113700	243426591	1691	1691	1691	1691	0
424	20240531	113600	243426591	1691	1691	1691	1691	0
425	20240531	113500	243426591	1691	1691	1691	1691	0
426	20240531	113400	243426591	1691	1692	1692	1691	129
427	20240531	113300	243208438	1692	1692	1692	1692	0
428	20240531	113200	243208438	1692	1692	1692	1692	82
429	20240531	113100	243069694	1692	1692	1692	1692	0
430	20240531	113000	243069694	1692	1692	1692	1692	510
431	20240531	112900	242206774	1692	1692	1692	1692	85
432	20240531	112800	242062954	1693	1693	1693	1693	0
433	20240531	112700	242062954	1693	1693	1693	1693	0
434	20240531	112600	242062954	1693	1694	1695	1693	220
435	20240531	112500	241690464	1694	1694	1694	1694	0
436	20240531	112400	241690464	1694	1694	1694	1694	0
437	20240531	112300	241690464	1694	1694	1694	1694	5904
438	20240531	112200	231689088	1691	1692	1694	1691	45
439	20240531	112100	231612936	1693	1693	1693	1693	5
440	20240531	112000	231604471	1693	1693	1693	1693	5
441	20240531	111900	231596006	1690	1693	1693	1690	500
442	20240531	111800	230750700	1694	1694	1694	1694	256
443	20240531	111700	230317036	1694	1694	1694	1694	400
444	20240531	111600	229639436	1694	1694	1694	1694	0
445	20240531	111500	229639436	1694	1694	1694	1694	140
446	20240531	111400	229402276	1694	1694	1694	1694	105
447	20240531	111300	229224406	1694	1694	1694	1694	0
448	20240531	111200	229224406	1694	1694	1694	1694	0
449	20240531	111100	229224406	1694	1694	1694	1694	513
450	20240531	111000	228355384	1694	1694	1694	1694	694
451	20240531	110900	227179748	1690	1690	1690	1690	0
452	20240531	110800	227179748	1690	1690	1690	1690	3
453	20240531	110700	227174678	1690	1690	1690	1690	0
454	20240531	110600	227174678	1690	1693	1693	1690	7
455	20240531	110500	227162837	1693	1694	1694	1693	2
456	20240531	110400	227159450	1687	1687	1687	1687	0
457	20240531	110300	227159450	1687	1689	1689	1687	500
458	20240531	110200	226315931	1694	1694	1694	1694	0
459	20240531	110100	226315931	1694	1694	1694	1694	0
460	20240531	110000	226315931	1694	1688	1694	1688	5301
461	20240531	105900	217367783	1688	1687	1688	1687	118
462	20240531	105800	217168713	1687	1687	1687	1687	130
463	20240531	105700	216949403	1688	1688	1688	1688	2
464	20240531	105600	216946027	1688	1688	1688	1688	1
465	20240531	105500	216944339	1688	1688	1688	1688	1
466	20240531	105400	216942651	1688	1688	1688	1686	8400
467	20240531	105300	202772492	1687	1688	1688	1687	94
468	20240531	105200	202613879	1688	1688	1688	1687	161
469	20240531	105100	202342114	1688	1689	1689	1688	1755
470	20240531	105000	199379664	1689	1689	1689	1688	2195
471	20240531	104900	195672909	1689	1689	1689	1689	0
472	20240531	104800	195672909	1689	1689	1689	1689	24
473	20240531	104700	195632373	1687	1689	1689	1687	2627
474	20240531	104600	191197392	1689	1691	1691	1689	3036
475	20240531	104500	186066584	1691	1691	1691	1691	1000
476	20240531	104400	184375584	1690	1694	1694	1690	20000
477	20240531	104300	150573978	1694	1693	1694	1693	3076
478	20240531	104200	145363366	1693	1692	1693	1692	1000
479	20240531	104100	143670380	1692	1692	1692	1692	4
480	20240531	104000	143663612	1691	1690	1691	1690	619
481	20240531	103900	142616884	1690	1690	1690	1690	0
482	20240531	103800	142616884	1690	1690	1690	1690	3000
483	20240531	103700	137546884	1690	1691	1691	1690	3033
484	20240531	103600	132421081	1691	1691	1691	1691	333
485	20240531	103500	131857978	1691	1691	1691	1691	334
486	20240531	103400	131293184	1691	1691	1691	1691	0
487	20240531	103300	131293184	1691	1692	1692	1691	2103
488	20240531	103200	127736642	1693	1694	1694	1693	556
489	20240531	103100	126795029	1694	1694	1694	1694	0
490	20240531	103000	126795029	1694	1694	1694	1694	0
491	20240531	102900	126795029	1694	1692	1694	1692	4
492	20240531	102800	126788259	1692	1693	1693	1692	1546
493	20240531	102700	124172177	1693	1693	1693	1693	751
494	20240531	102600	122900734	1693	1693	1693	1693	296
495	20240531	102500	122399606	1693	1693	1693	1693	100
496	20240531	102400	122230306	1693	1694	1694	1693	846
497	20240531	102300	120797998	1694	1694	1694	1694	1
498	20240531	102200	120796304	1693	1693	1693	1693	0
499	20240531	102100	120796304	1693	1693	1693	1693	0
500	20240531	102000	120796304	1693	1693	1693	1693	0
501	20240531	101900	120796304	1693	1694	1694	1693	5
502	20240531	101800	120787838	1694	1694	1694	1694	20
503	20240531	101700	120753958	1694	1694	1694	1694	305
504	20240531	101600	120237288	1694	1694	1694	1694	0
505	20240531	101500	120237288	1694	1693	1694	1693	76
506	20240531	101400	120108619	1694	1693	1694	1693	356
507	20240531	101300	119505811	1693	1693	1693	1693	1038
508	20240531	101200	117748477	1692	1692	1692	1692	0
509	20240531	101100	117748477	1692	1692	1692	1692	36
510	20240531	101000	117687565	1692	1692	1692	1692	871
511	20240531	100900	116213833	1692	1692	1692	1692	40
512	20240531	100800	116146153	1692	1692	1692	1692	70
513	20240531	100700	116027713	1691	1692	1693	1691	410
514	20240531	100600	115334135	1693	1692	1693	1692	2231
515	20240531	100500	111559282	1691	1691	1691	1691	67
516	20240531	100400	111445985	1691	1691	1691	1691	16
517	20240531	100300	111418929	1691	1691	1691	1691	209
518	20240531	100200	111065510	1691	1690	1691	1690	201
519	20240531	100100	110725819	1690	1690	1690	1690	349
520	20240531	100000	110136009	1690	1690	1690	1690	50
521	20240531	095900	110051509	1690	1690	1690	1690	0
522	20240531	095800	110051509	1690	1690	1690	1690	71
523	20240531	095700	109931519	1690	1690	1690	1690	161
524	20240531	095600	109659429	1690	1690	1690	1690	100
525	20240531	095500	109490429	1688	1690	1690	1688	3113
526	20240531	095400	104234073	1690	1690	1690	1690	0
527	20240531	095300	104234073	1690	1690	1690	1690	47
528	20240531	095200	104154643	1690	1690	1690	1690	14
529	20240531	095100	104130983	1690	1690	1690	1690	220
530	20240531	095000	103759183	1690	1690	1690	1690	551
531	20240531	094900	102827993	1690	1690	1690	1690	152
532	20240531	094800	102571113	1690	1690	1690	1690	1
533	20240531	094700	102569423	1690	1690	1690	1690	1021
534	20240531	094600	100843933	1690	1690	1690	1690	2
535	20240531	094500	100840553	1690	1690	1690	1689	58
536	20240531	094400	100742535	1690	1690	1690	1690	21
537	20240531	094300	100707045	1690	1689	1690	1689	391
538	20240531	094200	100046625	1690	1690	1690	1690	214
539	20240531	094100	99684965	1690	1690	1690	1689	2630
540	20240531	094000	95241064	1690	1690	1690	1690	698
541	20240531	093900	94061444	1690	1690	1690	1690	113
542	20240531	093800	93870474	1690	1691	1691	1690	247
543	20240531	093700	93452842	1691	1691	1691	1691	172
544	20240531	093600	93161990	1691	1691	1691	1691	791
545	20240531	093500	91824409	1691	1691	1691	1691	30
546	20240531	093400	91773679	1688	1688	1688	1688	0
547	20240531	093300	91773679	1688	1691	1691	1688	3551
548	20240531	093200	85779353	1691	1691	1691	1691	9
549	20240531	093100	85764134	1688	1688	1688	1688	0
550	20240531	093000	85764134	1688	1690	1690	1688	500
551	20240531	092900	84920119	1690	1688	1690	1688	1210
552	20240531	092800	82877629	1691	1688	1691	1688	28
553	20240531	092700	82830284	1688	1688	1688	1688	0
554	20240531	092600	82830284	1688	1689	1691	1688	2899
555	20240531	092500	77935306	1688	1690	1690	1688	1999
556	20240531	092400	74557937	1690	1691	1691	1690	68
557	20240531	092300	74442969	1691	1691	1691	1691	3
558	20240531	092200	74437896	1692	1693	1693	1692	222
559	20240531	092100	74062055	1693	1693	1693	1693	406
560	20240531	092000	73374697	1693	1693	1693	1693	50
561	20240531	091900	73290047	1693	1693	1693	1693	11
562	20240531	091800	73271424	1693	1690	1693	1690	155
563	20240531	091700	73009217	1690	1691	1691	1690	4383
564	20240531	091600	65598754	1691	1691	1691	1691	60
565	20240531	091500	65497294	1691	1691	1691	1691	101
566	20240531	091400	65326503	1691	1691	1691	1691	0
567	20240531	091300	65326503	1691	1691	1691	1691	100
568	20240531	091200	65157403	1692	1692	1692	1692	171
569	20240531	091100	64868071	1693	1690	1693	1686	17916
570	20240531	091000	34659287	1690	1691	1691	1686	539
571	20240531	090900	33749033	1686	1692	1694	1686	11972
572	20240531	090800	13519688	1692	1692	1692	1692	411
573	20240531	090700	12824276	1692	1692	1692	1692	1
574	20240531	090600	12822584	1687	1687	1687	1687	0
575	20240531	090500	12822584	1687	1688	1688	1687	2593
576	20240531	090400	8447600	1687	1687	1687	1687	76
577	20240531	090300	8319388	1687	1690	1690	1687	567
578	20240531	090200	7362629	1692	1688	1693	1688	1057
579	20240531	090100	5576044	1688	1688	1688	1688	1100
580	20240531	090000	3719244	1688	1688	1692	1688	2203