KissMeData/004360/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	184200	512449380	12020	12020	12020	12020	1112
3	20240531	184100	512449380	12020	12020	12020	12020	0
4	20240531	184000	512449380	12020	12020	12020	12020	0
5	20240531	183900	512449380	12020	12020	12020	12020	0
6	20240531	183800	512449380	12020	12020	12020	12020	0
7	20240531	183700	512449380	12020	12020	12020	12020	0
8	20240531	183600	512449380	12020	12020	12020	12020	0
9	20240531	183500	512449380	12020	12020	12020	12020	0
10	20240531	183400	512449380	12020	12020	12020	12020	0
11	20240531	183300	512449380	12020	12020	12020	12020	0
12	20240531	183200	512449380	12020	12020	12020	12020	0
13	20240531	183100	512449380	12020	12020	12020	12020	0
14	20240531	183000	512449380	12020	12020	12020	12020	0
15	20240531	182900	512449380	12020	12020	12020	12020	0
16	20240531	182800	512449380	12020	12020	12020	12020	0
17	20240531	182700	512449380	12020	12020	12020	12020	0
18	20240531	182600	512449380	12020	12020	12020	12020	0
19	20240531	182500	512449380	12020	12020	12020	12020	0
20	20240531	182400	512449380	12020	12020	12020	12020	0
21	20240531	182300	512449380	12020	12020	12020	12020	0
22	20240531	182200	512449380	12020	12020	12020	12020	0
23	20240531	182100	512449380	12020	12020	12020	12020	0
24	20240531	182000	512449380	12020	12020	12020	12020	0
25	20240531	181900	512449380	12020	12020	12020	12020	0
26	20240531	181800	512449380	12020	12020	12020	12020	0
27	20240531	181700	512449380	12020	12020	12020	12020	0
28	20240531	181600	512449380	12020	12020	12020	12020	0
29	20240531	181500	512449380	12020	12020	12020	12020	0
30	20240531	181400	512449380	12020	12020	12020	12020	0
31	20240531	181300	512449380	12020	12020	12020	12020	0
32	20240531	181200	512449380	12020	12020	12020	12020	1112
33	20240531	181100	512449380	12020	12020	12020	12020	0
34	20240531	181000	512449380	12020	12020	12020	12020	0
35	20240531	180900	512449380	12020	12020	12020	12020	0
36	20240531	180800	512449380	12020	12020	12020	12020	0
37	20240531	180700	512449380	12020	12020	12020	12020	0
38	20240531	180600	512449380	12020	12020	12020	12020	0
39	20240531	180500	512449380	12020	12020	12020	12020	0
40	20240531	180400	512449380	12020	12020	12020	12020	0
41	20240531	180300	512449380	12020	12020	12020	12020	0
42	20240531	180200	512449380	12020	12020	12020	12020	0
43	20240531	180100	512449380	12020	12020	12020	12020	0
44	20240531	180000	512449380	12020	12020	12020	12020	0
45	20240531	175900	512449380	12020	12020	12020	12020	0
46	20240531	175800	512449380	12020	12020	12020	12020	0
47	20240531	175700	512449380	12020	12020	12020	12020	0
48	20240531	175600	512449380	12020	12020	12020	12020	0
49	20240531	175500	512449380	12020	12020	12020	12020	0
50	20240531	175400	512449380	12020	12020	12020	12020	0
51	20240531	175300	512449380	12020	12020	12020	12020	0
52	20240531	175200	512449380	12020	12020	12020	12020	0
53	20240531	175100	512449380	12020	12020	12020	12020	0
54	20240531	175000	512449380	12020	12020	12020	12020	0
55	20240531	174900	512449380	12020	12020	12020	12020	0
56	20240531	174800	512449380	12020	12020	12020	12020	0
57	20240531	174700	512449380	12020	12020	12020	12020	0
58	20240531	174600	512449380	12020	12020	12020	12020	0
59	20240531	174500	512449380	12020	12020	12020	12020	0
60	20240531	174400	512449380	12020	12020	12020	12020	0
61	20240531	174300	512449380	12020	12020	12020	12020	0
62	20240531	174200	512449380	12020	12020	12020	12020	1112
63	20240531	174100	512449380	12020	12020	12020	12020	0
64	20240531	174000	512449380	12020	12020	12020	12020	0
65	20240531	173900	512449380	12020	12020	12020	12020	0
66	20240531	173800	512449380	12020	12020	12020	12020	0
67	20240531	173700	512449380	12020	12020	12020	12020	0
68	20240531	173600	512449380	12020	12020	12020	12020	0
69	20240531	173500	512449380	12020	12020	12020	12020	0
70	20240531	173400	512449380	12020	12020	12020	12020	0
71	20240531	173300	512449380	12020	12020	12020	12020	0
72	20240531	173200	512449380	12020	12020	12020	12020	0
73	20240531	173100	512449380	12020	12020	12020	12020	0
74	20240531	173000	512449380	12020	12020	12020	12020	0
75	20240531	172900	512449380	12020	12020	12020	12020	0
76	20240531	172800	512449380	12020	12020	12020	12020	0
77	20240531	172700	512449380	12020	12020	12020	12020	0
78	20240531	172600	512449380	12020	12020	12020	12020	0
79	20240531	172500	512449380	12020	12020	12020	12020	0
80	20240531	172400	512449380	12020	12020	12020	12020	0
81	20240531	172300	512449380	12020	12020	12020	12020	0
82	20240531	172200	512449380	12020	12020	12020	12020	0
83	20240531	172100	512449380	12020	12020	12020	12020	0
84	20240531	172000	512449380	12020	12020	12020	12020	0
85	20240531	171900	512449380	12020	12020	12020	12020	0
86	20240531	171800	512449380	12020	12020	12020	12020	0
87	20240531	171700	512449380	12020	12020	12020	12020	0
88	20240531	171600	512449380	12020	12020	12020	12020	0
89	20240531	171500	512449380	12020	12020	12020	12020	0
90	20240531	171400	512449380	12020	12020	12020	12020	0
91	20240531	171300	512449380	12020	12020	12020	12020	0
92	20240531	171200	512449380	12020	12020	12020	12020	1112
93	20240531	171100	512449380	12020	12020	12020	12020	0
94	20240531	171000	512449380	12020	12020	12020	12020	0
95	20240531	170900	512449380	12020	12020	12020	12020	0
96	20240531	170800	512449380	12020	12020	12020	12020	0
97	20240531	170700	512449380	12020	12020	12020	12020	0
98	20240531	170600	512449380	12020	12020	12020	12020	0
99	20240531	170500	512449380	12020	12020	12020	12020	0
100	20240531	170400	512449380	12020	12020	12020	12020	0
101	20240531	170300	512449380	12020	12020	12020	12020	0
102	20240531	170200	512449380	12020	12020	12020	12020	0
103	20240531	170100	512449380	12020	12020	12020	12020	0
104	20240531	170000	512449380	12020	12020	12020	12020	0
105	20240531	165900	512449380	12020	12020	12020	12020	0
106	20240531	165800	512449380	12020	12020	12020	12020	0
107	20240531	165700	512449380	12020	12020	12020	12020	0
108	20240531	165600	512449380	12020	12020	12020	12020	0
109	20240531	165500	512449380	12020	12020	12020	12020	0
110	20240531	165400	512449380	12020	12020	12020	12020	0
111	20240531	165300	512449380	12020	12020	12020	12020	0
112	20240531	165200	512449380	12020	12020	12020	12020	0
113	20240531	165100	512449380	12020	12020	12020	12020	0
114	20240531	165000	512449380	12020	12020	12020	12020	0
115	20240531	164900	512449380	12020	12020	12020	12020	0
116	20240531	164800	512449380	12020	12020	12020	12020	0
117	20240531	164700	512449380	12020	12020	12020	12020	0
118	20240531	164600	512449380	12020	12020	12020	12020	0
119	20240531	164500	512449380	12020	12020	12020	12020	0
120	20240531	164400	512449380	12020	12020	12020	12020	0
121	20240531	164300	512449380	12020	12020	12020	12020	0
122	20240531	164200	512449380	12020	12020	12020	12020	1112
123	20240531	164100	512449380	12020	12020	12020	12020	0
124	20240531	164000	512449380	12020	12020	12020	12020	0
125	20240531	163900	512449380	12020	12020	12020	12020	0
126	20240531	163800	512449380	12020	12020	12020	12020	0
127	20240531	163700	512449380	12020	12020	12020	12020	0
128	20240531	163600	512449380	12020	12020	12020	12020	0
129	20240531	163500	512449380	12020	12020	12020	12020	0
130	20240531	163400	512449380	12020	12020	12020	12020	0
131	20240531	163300	512449380	12020	12020	12020	12020	0
132	20240531	163200	512449380	12020	12020	12020	12020	0
133	20240531	163100	512449380	12020	12020	12020	12020	0
134	20240531	163000	512449380	12020	12020	12020	12020	0
135	20240531	162900	512449380	12020	12020	12020	12020	0
136	20240531	162800	512449380	12020	12020	12020	12020	0
137	20240531	162700	512449380	12020	12020	12020	12020	0
138	20240531	162600	512449380	12020	12020	12020	12020	0
139	20240531	162500	512449380	12020	12020	12020	12020	0
140	20240531	162400	512449380	12020	12020	12020	12020	0
141	20240531	162300	512449380	12020	12020	12020	12020	0
142	20240531	162200	512449380	12020	12020	12020	12020	0
143	20240531	162100	512449380	12020	12020	12020	12020	0
144	20240531	162000	512449380	12020	12020	12020	12020	0
145	20240531	161900	512449380	12020	12020	12020	12020	0
146	20240531	161800	512449380	12020	12020	12020	12020	0
147	20240531	161700	512449380	12020	12020	12020	12020	0
148	20240531	161600	512449380	12020	12020	12020	12020	0
149	20240531	161500	512449380	12020	12020	12020	12020	0
150	20240531	161400	512449380	12020	12020	12020	12020	0
151	20240531	161300	512449380	12020	12020	12020	12020	0
152	20240531	161200	512449380	12020	12020	12020	12020	1112
153	20240531	161100	512449380	12020	12020	12020	12020	0
154	20240531	161000	512449380	12020	12020	12020	12020	0
155	20240531	160900	512449380	12020	12020	12020	12020	0
156	20240531	160800	512449380	12020	12020	12020	12020	0
157	20240531	160700	512449380	12020	12020	12020	12020	0
158	20240531	160600	512449380	12020	12020	12020	12020	0
159	20240531	160500	512449380	12020	12020	12020	12020	0
160	20240531	160400	512449380	12020	12020	12020	12020	0
161	20240531	160300	512449380	12020	12020	12020	12020	0
162	20240531	160200	512449380	12020	12020	12020	12020	0
163	20240531	160100	512449380	12020	12020	12020	12020	0
164	20240531	160000	512449380	12020	12020	12020	12020	0
165	20240531	155900	512449380	12020	12020	12020	12020	0
166	20240531	155800	512449380	12020	12020	12020	12020	0
167	20240531	155700	512449380	12020	12020	12020	12020	0
168	20240531	155600	512449380	12020	12020	12020	12020	0
169	20240531	155500	512449380	12020	12020	12020	12020	0
170	20240531	155400	512449380	12020	12020	12020	12020	0
171	20240531	155300	512449380	12020	12020	12020	12020	0
172	20240531	155200	512449380	12020	12020	12020	12020	0
173	20240531	155100	512449380	12020	12020	12020	12020	0
174	20240531	155000	512449380	12020	12020	12020	12020	0
175	20240531	154900	512449380	12020	12020	12020	12020	0
176	20240531	154800	512449380	12020	12020	12020	12020	0
177	20240531	154700	512449380	12020	12020	12020	12020	0
178	20240531	154600	512449380	12020	12020	12020	12020	0
179	20240531	154500	512449380	12020	12020	12020	12020	0
180	20240531	154400	512449380	12020	12020	12020	12020	0
181	20240531	154300	512449380	12020	12020	12020	12020	0
182	20240531	154200	512449380	12020	12020	12020	12020	1112
183	20240531	154100	512449380	12020	12020	12020	12020	0
184	20240531	154000	512449380	12020	12020	12020	12020	0
185	20240531	153900	512449380	12020	12020	12020	12020	0
186	20240531	153800	512449380	12020	12020	12020	12020	0
187	20240531	153700	512449380	12020	12020	12020	12020	0
188	20240531	153600	512449380	12020	12020	12020	12020	0
189	20240531	153500	512449380	12020	12020	12020	12020	0
190	20240531	153400	512449380	12020	12020	12020	12020	0
191	20240531	153300	512449380	12020	12020	12020	12020	0
192	20240531	153200	512449380	12020	12020	12020	12020	0
193	20240531	153100	512449380	12020	12020	12020	12020	0
194	20240531	153000	512449380	12020	12020	12020	12020	1112
195	20240531	152900	499083140	12010	12010	12010	12010	0
196	20240531	152800	499083140	12010	12010	12010	12010	0
197	20240531	152700	499083140	12010	12010	12010	12010	0
198	20240531	152600	499083140	12010	12010	12010	12010	0
199	20240531	152500	499083140	12010	12010	12010	12010	0
200	20240531	152400	499083140	12010	12010	12010	12010	0
201	20240531	152300	499083140	12010	12010	12010	12010	0
202	20240531	152200	499083140	12010	12010	12010	12010	0
203	20240531	152100	499083140	12010	12010	12010	12010	0
204	20240531	152000	499083140	12010	12010	12010	12010	0
205	20240531	151900	499083140	12010	11960	12010	11960	178
206	20240531	151800	496948810	12010	12010	12010	12010	30
207	20240531	151700	496588510	11960	12020	12020	11960	84
208	20240531	151600	495579720	12000	12020	12020	12000	107
209	20240531	151500	494294400	12020	12010	12020	12000	252
210	20240531	151400	491268680	12010	12020	12020	12010	148
211	20240531	151300	489490600	12010	12010	12010	12000	224
212	20240531	151200	486800400	12010	12010	12020	12010	225
213	20240531	151100	484097700	12020	12010	12020	12010	230
214	20240531	151000	481334450	12010	12000	12020	12000	225
215	20240531	150900	478631770	12010	12020	12020	12010	93
216	20240531	150800	477514390	12020	12020	12020	12020	315
217	20240531	150700	473728090	12010	12020	12020	12010	135
218	20240531	150600	472106290	12020	12010	12020	12010	245
219	20240531	150500	469163640	12010	12010	12010	12000	270
220	20240531	150400	465921050	12000	12010	12010	12000	137
221	20240531	150300	464276150	12000	12000	12000	12000	88
222	20240531	150200	463220150	12000	11990	12010	11990	270
223	20240531	150100	459979800	11990	12000	12000	11990	179
224	20240531	150000	457832700	12000	12000	12000	11980	201
225	20240531	145900	455420730	11960	12000	12000	11960	1271
226	20240531	145800	440208280	12000	12010	12010	12000	96
227	20240531	145700	439055780	12000	11990	12000	11990	327
228	20240531	145600	435133810	11980	11980	11980	11980	276
229	20240531	145500	431827330	11980	11960	11980	11960	769
230	20240531	145400	422625410	11960	11960	11960	11960	190
231	20240531	145300	420353010	11960	11960	11960	11960	45
232	20240531	145200	419814810	11950	11950	11950	11950	148
233	20240531	145100	418046210	11950	11950	11950	11950	21
234	20240531	145000	417795260	11930	11930	11930	11930	1
235	20240531	144900	417783330	11930	11930	11930	11930	0
236	20240531	144800	417783330	11930	11930	11930	11930	490
237	20240531	144700	411937630	11930	11950	11950	11930	170
238	20240531	144600	409909130	11930	11930	11930	11930	2
239	20240531	144500	409885270	11940	11940	11940	11940	162
240	20240531	144400	407950990	11940	11940	11940	11940	39
241	20240531	144300	407485330	11940	11940	11940	11940	0
242	20240531	144200	407485330	11940	11940	11940	11940	8
243	20240531	144100	407389810	11950	11950	11950	11950	11
244	20240531	144000	407258360	11960	11960	11960	11960	0
245	20240531	143900	407258360	11960	11960	11960	11960	9
246	20240531	143800	407150720	11950	11950	11950	11950	69
247	20240531	143700	406326170	11950	11950	11950	11950	0
248	20240531	143600	406326170	11950	11950	11950	11950	1
249	20240531	143500	406314220	11950	11950	11950	11950	0
250	20240531	143400	406314220	11950	11930	11950	11930	40
251	20240531	143300	405836420	11940	11940	11940	11940	100
252	20240531	143200	404642420	11940	11940	11940	11940	2
253	20240531	143100	404618540	11940	11940	11940	11940	1
254	20240531	143000	404606600	11950	11950	11950	11950	0
255	20240531	142900	404606600	11950	11940	11950	11940	215
256	20240531	142800	402037370	11950	11950	11950	11950	27
257	20240531	142700	401714720	11950	11950	11950	11950	0
258	20240531	142600	401714720	11950	11950	11950	11950	10
259	20240531	142500	401595220	11950	11950	11950	11950	0
260	20240531	142400	401595220	11950	11950	11950	11950	0
261	20240531	142300	401595220	11950	11950	11950	11950	0
262	20240531	142200	401595220	11950	11950	11950	11950	92
263	20240531	142100	400495820	11950	11960	11960	11950	6
264	20240531	142000	400424110	11950	11950	11950	11950	3
265	20240531	141900	400388260	11930	11940	11950	11930	91
266	20240531	141800	399301270	11950	11950	11950	11950	66
267	20240531	141700	398512570	11960	11960	11960	11960	0
268	20240531	141600	398512570	11960	11960	11960	11960	0
269	20240531	141500	398512570	11960	11960	11960	11960	0
270	20240531	141400	398512570	11960	11960	11960	11960	0
271	20240531	141300	398512570	11960	11960	11960	11960	216
272	20240531	141200	395929210	11950	11950	11950	11950	157
273	20240531	141100	394053060	11950	11950	11950	11950	3
274	20240531	141000	394017210	11950	11950	11950	11950	0
275	20240531	140900	394017210	11950	11950	11950	11950	6
276	20240531	140800	393945510	11950	11950	11950	11950	20
277	20240531	140700	393706510	11930	11930	11930	11930	0
278	20240531	140600	393706510	11930	11940	11940	11930	501
279	20240531	140500	387729540	11950	11950	11950	11950	93
280	20240531	140400	386618190	11950	11950	11950	11950	407
281	20240531	140300	381754540	11950	11950	11950	11950	0
282	20240531	140200	381754540	11950	11950	11950	11950	0
283	20240531	140100	381754540	11950	11950	11950	11950	62
284	20240531	140000	381013640	11940	11940	11940	11940	0
285	20240531	135900	381013640	11940	11940	11940	11940	0
286	20240531	135800	381013640	11940	11940	11940	11940	0
287	20240531	135700	381013640	11940	11940	11940	11940	0
288	20240531	135600	381013640	11940	11940	11940	11940	241
289	20240531	135500	378136100	11940	11940	11940	11940	20
290	20240531	135400	377897300	11930	11930	11930	11930	0
291	20240531	135300	377897300	11930	11930	11930	11930	230
292	20240531	135200	375153400	11930	11930	11930	11930	0
293	20240531	135100	375153400	11930	11930	11930	11930	0
294	20240531	135000	375153400	11930	11930	11930	11930	0
295	20240531	134900	375153400	11930	11930	11930	11930	0
296	20240531	134800	375153400	11930	11930	11930	11930	1000
297	20240531	134700	363223400	11930	11940	11940	11930	1067
298	20240531	134600	350490180	11950	11950	11950	11950	0
299	20240531	134500	350490180	11950	11950	11950	11950	10
300	20240531	134400	350370680	11950	11950	11950	11950	0
301	20240531	134300	350370680	11950	11950	11950	11950	100
302	20240531	134200	349175680	11950	11950	11950	11950	0
303	20240531	134100	349175680	11950	11950	11950	11950	200
304	20240531	134000	346785680	11940	11940	11940	11940	0
305	20240531	133900	346785680	11940	11940	11940	11940	2
306	20240531	133800	346761800	11930	11930	11930	11930	0
307	20240531	133700	346761800	11930	11930	11930	11930	373
308	20240531	133600	342311910	11930	11930	11930	11930	0
309	20240531	133500	342311910	11930	11930	11930	11930	0
310	20240531	133400	342311910	11930	11930	11930	11930	0
311	20240531	133300	342311910	11930	11930	11930	11930	0
312	20240531	133200	342311910	11930	11930	11930	11930	0
313	20240531	133100	342311910	11930	11930	11930	11930	0
314	20240531	133000	342311910	11930	11930	11930	11930	22
315	20240531	132900	342049450	11910	11930	11930	11910	181
316	20240531	132800	339891980	11920	11920	11920	11920	0
317	20240531	132700	339891980	11920	11930	11930	11920	823
318	20240531	132600	330079660	11970	11970	11970	11970	0
319	20240531	132500	330079660	11970	11970	11970	11970	20
320	20240531	132400	329840260	11930	11930	11930	11930	0
321	20240531	132300	329840260	11930	11940	11940	11930	738
322	20240531	132200	321033660	11970	11970	11970	11970	0
323	20240531	132100	321033660	11970	11970	11970	11970	1
324	20240531	132000	321021690	11970	11970	11970	11970	0
325	20240531	131900	321021690	11970	11970	11970	11940	50
326	20240531	131800	320423490	11930	11930	11930	11930	0
327	20240531	131700	320423490	11930	11930	11930	11930	212
328	20240531	131600	317894330	11970	11970	11970	11970	0
329	20240531	131500	317894330	11970	11970	11970	11970	0
330	20240531	131400	317894330	11970	11970	11970	11970	0
331	20240531	131300	317894330	11970	11970	11970	11970	0
332	20240531	131200	317894330	11970	11970	11970	11970	0
333	20240531	131100	317894330	11970	11970	11970	11970	0
334	20240531	131000	317894330	11970	11970	11970	11970	0
335	20240531	130900	317894330	11970	11970	11970	11970	0
336	20240531	130800	317894330	11970	11970	11970	11970	0
337	20240531	130700	317894330	11970	11970	11970	11970	0
338	20240531	130600	317894330	11970	11970	11970	11970	0
339	20240531	130500	317894330	11970	11970	11970	11970	0
340	20240531	130400	317894330	11970	11970	11970	11970	0
341	20240531	130300	317894330	11970	11970	11970	11970	0
342	20240531	130200	317894330	11970	11970	11970	11970	2
343	20240531	130100	317870390	11970	11970	11970	11970	159
344	20240531	130000	315967160	11970	11960	11970	11960	3
345	20240531	125900	315931260	11920	11930	11930	11920	1000
346	20240531	125800	304010220	11930	11930	11930	11930	0
347	20240531	125700	304010220	11930	11930	11930	11930	0
348	20240531	125600	304010220	11930	11930	11930	11930	0
349	20240531	125500	304010220	11930	11930	11930	11930	50
350	20240531	125400	303413720	11930	11930	11930	11930	0
351	20240531	125300	303413720	11930	11940	11940	11930	500
352	20240531	125200	297448480	11940	11940	11940	11940	0
353	20240531	125100	297448480	11940	11940	11940	11940	1
354	20240531	125000	297436540	11940	11940	11940	11940	0
355	20240531	124900	297436540	11940	11940	11940	11940	0
356	20240531	124800	297436540	11940	11940	11940	11940	500
357	20240531	124700	291466540	11970	11970	11970	11970	0
358	20240531	124600	291466540	11970	11970	11970	11970	0
359	20240531	124500	291466540	11970	11970	11970	11970	0
360	20240531	124400	291466540	11970	11970	11970	11970	0
361	20240531	124300	291466540	11970	11970	11970	11970	0
362	20240531	124200	291466540	11970	11970	11970	11970	0
363	20240531	124100	291466540	11970	11970	11970	11970	30
364	20240531	124000	291107440	11940	11940	11940	11940	46
365	20240531	123900	290558200	11940	11940	11940	11940	54
366	20240531	123800	289913440	11960	11960	11960	11960	166
367	20240531	123700	287928080	11960	11960	11960	11960	824
368	20240531	123600	278073040	11960	11930	11960	11930	520
369	20240531	123500	271868840	11970	11960	11970	11960	20
370	20240531	123400	271629590	11960	11960	11960	11960	0
371	20240531	123300	271629590	11960	11960	11960	11960	84
372	20240531	123200	270624950	11930	11930	11930	11930	94
373	20240531	123100	269503530	11930	11930	11930	11930	906
374	20240531	123000	258694950	11930	11930	11930	11930	0
375	20240531	122900	258694950	11930	11930	11930	11930	40
376	20240531	122800	258217750	11930	11930	11930	11930	463
377	20240531	122700	252694160	11930	11930	11930	11930	5
378	20240531	122600	252634510	11930	11960	11960	11930	1001
379	20240531	122500	240690640	11950	11950	11950	11950	1
380	20240531	122400	240678690	11940	11940	11940	11940	0
381	20240531	122300	240678690	11940	11940	11940	11940	0
382	20240531	122200	240678690	11940	11940	11940	11940	0
383	20240531	122100	240678690	11940	11940	11940	11940	0
384	20240531	122000	240678690	11940	11940	11940	11940	0
385	20240531	121900	240678690	11940	11940	11940	11940	0
386	20240531	121800	240678690	11940	11940	11940	11940	0
387	20240531	121700	240678690	11940	11940	11940	11940	11
388	20240531	121600	240547350	11940	11940	11940	11940	5
389	20240531	121500	240487650	11940	11940	11940	11940	58
390	20240531	121400	239795130	11950	11950	11950	11950	0
391	20240531	121300	239795130	11950	11950	11950	11950	1
392	20240531	121200	239783180	11950	11950	11950	11950	5
393	20240531	121100	239723430	11940	11940	11940	11940	0
394	20240531	121000	239723430	11940	11940	11940	11940	0
395	20240531	120900	239723430	11940	11940	11940	11940	0
396	20240531	120800	239723430	11940	11940	11940	11940	4
397	20240531	120700	239675670	11940	11940	11940	11940	95
398	20240531	120600	238541370	11940	11940	11940	11940	0
399	20240531	120500	238541370	11940	11940	11940	11940	0
400	20240531	120400	238541370	11940	11940	11940	11940	0
401	20240531	120300	238541370	11940	11940	11940	11940	0
402	20240531	120200	238541370	11940	11940	11940	11940	450
403	20240531	120100	233168370	11960	11960	11960	11960	0
404	20240531	120000	233168370	11960	11960	11960	11960	0
405	20240531	115900	233168370	11960	11960	11960	11960	0
406	20240531	115800	233168370	11960	11960	11960	11960	6
407	20240531	115700	233096610	11940	11940	11940	11940	0
408	20240531	115600	233096610	11940	11940	11940	11940	0
409	20240531	115500	233096610	11940	11940	11940	11940	400
410	20240531	115400	228320610	11960	11960	11960	11960	0
411	20240531	115300	228320610	11960	11960	11960	11960	0
412	20240531	115200	228320610	11960	11960	11960	11960	0
413	20240531	115100	228320610	11960	11960	11960	11960	0
414	20240531	115000	228320610	11960	11960	11960	11960	0
415	20240531	114900	228320610	11960	11960	11960	11960	0
416	20240531	114800	228320610	11960	11960	11960	11960	0
417	20240531	114700	228320610	11960	11960	11960	11960	0
418	20240531	114600	228320610	11960	11960	11960	11960	20
419	20240531	114500	228081410	11910	11920	11920	11910	688
420	20240531	114400	219882590	11930	11940	11940	11930	1340
421	20240531	114300	203891950	11940	11950	11950	11940	200
422	20240531	114200	201503410	11970	11970	11970	11970	0
423	20240531	114100	201503410	11970	11970	11970	11970	0
424	20240531	114000	201503410	11970	11970	11970	11970	0
425	20240531	113900	201503410	11970	11970	11970	11970	0
426	20240531	113800	201503410	11970	11970	11970	11970	0
427	20240531	113700	201503410	11970	11970	11970	11970	0
428	20240531	113600	201503410	11970	11970	11970	11970	0
429	20240531	113500	201503410	11970	11970	11970	11970	20
430	20240531	113400	201264010	11940	11940	11940	11940	150
431	20240531	113300	199473010	11970	11970	11970	11970	0
432	20240531	113200	199473010	11970	11970	11970	11970	1
433	20240531	113100	199461040	11970	11970	11970	11970	20
434	20240531	113000	199221640	11940	11940	11940	11940	400
435	20240531	112900	194445640	11970	11970	11970	11970	0
436	20240531	112800	194445640	11970	11950	11970	11940	225
437	20240531	112700	191756530	11970	11970	11970	11970	0
438	20240531	112600	191756530	11970	11970	11970	11970	0
439	20240531	112500	191756530	11970	11970	11970	11970	0
440	20240531	112400	191756530	11970	11970	11970	11970	2
441	20240531	112300	191732590	11970	11970	11970	11970	20
442	20240531	112200	191493190	11940	11940	11940	11940	290
443	20240531	112100	188030590	11950	11970	11970	11950	51
444	20240531	112000	187420740	11940	11940	11940	11940	0
445	20240531	111900	187420740	11940	11940	11940	11940	0
446	20240531	111800	187420740	11940	11950	11950	11940	500
447	20240531	111700	181447720	11990	11990	11990	11990	0
448	20240531	111600	181447720	11990	11990	11990	11990	20
449	20240531	111500	181207920	11960	11960	11960	11960	0
450	20240531	111400	181207920	11960	11960	11960	11960	0
451	20240531	111300	181207920	11960	11960	11960	11960	60
452	20240531	111200	180490320	11990	11990	11990	11990	0
453	20240531	111100	180490320	11990	11980	11990	11980	40
454	20240531	111000	180010950	11960	11960	11960	11960	0
455	20240531	110900	180010950	11960	11960	11960	11960	62
456	20240531	110800	179269430	12000	12000	12000	12000	0
457	20240531	110700	179269430	12000	12000	12000	12000	0
458	20240531	110600	179269430	12000	12000	12000	12000	0
459	20240531	110500	179269430	12000	11990	12000	11990	41
460	20240531	110400	178777780	11990	11990	11990	11990	0
461	20240531	110300	178777780	11990	11990	11990	11990	0
462	20240531	110200	178777780	11990	11990	11990	11990	0
463	20240531	110100	178777780	11990	11990	11990	11990	20
464	20240531	110000	178537980	11950	11950	11950	11950	0
465	20240531	105900	178537980	11950	11950	11950	11950	5
466	20240531	105800	178478230	11990	11990	11990	11990	0
467	20240531	105700	178478230	11990	11990	11990	11990	0
468	20240531	105600	178478230	11990	11990	11990	11990	0
469	20240531	105500	178478230	11990	11980	11990	11980	10
470	20240531	105400	178358420	11950	11950	11950	11950	541
471	20240531	105300	171893470	11950	11950	11950	11950	0
472	20240531	105200	171893470	11950	11970	11970	11950	958
473	20240531	105100	160442280	11970	11970	11970	11970	0
474	20240531	105000	160442280	11970	11980	11980	11970	184
475	20240531	104900	158239540	11990	11990	11990	11990	0
476	20240531	104800	158239540	11990	11990	11990	11990	0
477	20240531	104700	158239540	11990	11990	11990	11990	0
478	20240531	104600	158239540	11990	11990	11990	11990	0
479	20240531	104500	158239540	11990	11990	11990	11990	0
480	20240531	104400	158239540	11990	11990	11990	11990	0
481	20240531	104300	158239540	11990	11990	11990	11990	10
482	20240531	104200	158119640	12010	12010	12010	12010	0
483	20240531	104100	158119640	12010	12010	12010	12010	0
484	20240531	104000	158119640	12010	12010	12010	12010	0
485	20240531	103900	158119640	12010	11970	12010	11970	33
486	20240531	103800	157723430	12010	12010	12010	12010	0
487	20240531	103700	157723430	12010	12010	12010	12010	0
488	20240531	103600	157723430	12010	12010	12010	12010	0
489	20240531	103500	157723430	12010	12010	12010	12010	0
490	20240531	103400	157723430	12010	12000	12010	12000	5
491	20240531	103300	157663400	12000	12000	12000	12000	0
492	20240531	103200	157663400	12000	12000	12000	12000	20
493	20240531	103100	157423400	11960	11980	11980	11960	840
494	20240531	103000	147362100	12000	12000	12000	12000	41
495	20240531	102900	146870100	12000	12000	12000	12000	0
496	20240531	102800	146870100	12000	12000	12000	12000	11
497	20240531	102700	146738100	11980	12000	12000	11980	500
498	20240531	102600	140746210	12000	12000	12000	12000	0
499	20240531	102500	140746210	12000	12000	12000	12000	0
500	20240531	102400	140746210	12000	12000	12000	12000	0
501	20240531	102300	140746210	12000	12000	12000	12000	0
502	20240531	102200	140746210	12000	12000	12000	12000	0
503	20240531	102100	140746210	12000	12000	12000	12000	11
504	20240531	102000	140614210	12000	12010	12010	12000	49
505	20240531	101900	140025820	12010	12010	12010	12010	0
506	20240531	101800	140025820	12010	12010	12010	12010	60
507	20240531	101700	139305220	12010	12010	12010	12010	4
508	20240531	101600	139257180	12010	12010	12010	12010	20
509	20240531	101500	139016980	12020	12020	12020	12020	0
510	20240531	101400	139016980	12020	12020	12020	12020	30
511	20240531	101300	138656380	12020	12020	12020	12020	0
512	20240531	101200	138656380	12020	12020	12020	12020	1
513	20240531	101100	138644360	12020	12020	12020	12020	0
514	20240531	101000	138644360	12020	12020	12020	12020	59
515	20240531	100900	137935180	12020	12020	12020	12020	4
516	20240531	100800	137887100	12030	12030	12030	12030	50
517	20240531	100700	137285600	12040	12040	12040	12040	0
518	20240531	100600	137285600	12040	12040	12040	12040	2
519	20240531	100500	137261520	12040	12020	12040	12020	28
520	20240531	100400	136924460	12030	12030	12030	12030	188
521	20240531	100300	134662820	12030	12030	12030	12030	0
522	20240531	100200	134662820	12030	12030	12030	12030	20
523	20240531	100100	134422220	12020	12020	12020	12020	170
524	20240531	100000	132378820	12020	12010	12020	12010	616
525	20240531	095900	124979630	12010	12010	12010	12010	0
526	20240531	095800	124979630	12010	12010	12010	12010	0
527	20240531	095700	124979630	12010	12010	12010	12010	50
528	20240531	095600	124379130	12000	12000	12000	12000	30
529	20240531	095500	124019130	12010	12010	12010	12010	139
530	20240531	095400	122349740	11980	11980	11980	11980	0
531	20240531	095300	122349740	11980	11980	11980	11980	0
532	20240531	095200	122349740	11980	11980	11980	11980	0
533	20240531	095100	122349740	11980	11980	11980	11980	0
534	20240531	095000	122349740	11980	11980	11980	11980	0
535	20240531	094900	122349740	11980	11980	11980	11980	24
536	20240531	094800	122062220	11980	11990	11990	11980	1400
537	20240531	094700	105285800	12000	12000	12000	12000	878
538	20240531	094600	94749800	12000	12000	12000	12000	0
539	20240531	094500	94749800	12000	12000	12000	12000	116
540	20240531	094400	93357800	12000	12010	12010	12000	7
541	20240531	094300	93273790	12000	12000	12000	12000	0
542	20240531	094200	93273790	12000	12000	12000	12000	253
543	20240531	094100	90237790	12000	12000	12000	12000	0
544	20240531	094000	90237790	12000	12000	12000	12000	10
545	20240531	093900	90117790	12000	12000	12000	12000	0
546	20240531	093800	90117790	12000	12000	12000	12000	2
547	20240531	093700	90093790	12000	12000	12000	12000	1
548	20240531	093600	90081790	12000	12000	12000	12000	0
549	20240531	093500	90081790	12000	12000	12000	12000	600
550	20240531	093400	82881790	12000	11990	12000	11990	1000
551	20240531	093300	70883250	11990	11990	11990	11990	133
552	20240531	093200	69288580	12000	12000	12000	12000	0
553	20240531	093100	69288580	12000	12000	12000	12000	5
554	20240531	093000	69228580	11970	11960	11970	11950	701
555	20240531	092900	60847760	11960	11990	11990	11960	1088
556	20240531	092800	47821390	12010	12010	12010	12010	0
557	20240531	092700	47821390	12010	12000	12010	12000	102
558	20240531	092600	46597370	11980	12010	12010	11980	105
559	20240531	092500	45339320	11990	11990	11990	11990	0
560	20240531	092400	45339320	11990	11990	11990	11990	101
561	20240531	092300	44128330	11990	11990	11990	11990	200
562	20240531	092200	41730330	12000	12030	12030	12000	205
563	20240531	092100	39269410	12040	12040	12040	12040	0
564	20240531	092000	39269410	12040	12040	12040	12040	0
565	20240531	091900	39269410	12040	12040	12040	12040	1
566	20240531	091800	39257370	12040	12040	12040	12040	0
567	20240531	091700	39257370	12040	12040	12040	12040	2
568	20240531	091600	39233290	11990	11990	11990	11990	0
569	20240531	091500	39233290	11990	12000	12000	11990	29
570	20240531	091400	38885470	11990	12000	12000	11990	60
571	20240531	091300	38165810	11990	12000	12000	11990	1000
572	20240531	091200	26175670	12050	12050	12050	12050	119
573	20240531	091100	24741720	12050	12040	12050	12040	124
574	20240531	091000	23248680	11990	12030	12030	11990	10
575	20240531	090900	23128740	12000	12010	12010	12000	200
576	20240531	090800	20728730	12000	12000	12000	12000	1000
577	20240531	090700	8728730	12050	12030	12050	11980	17
578	20240531	090600	8524180	11980	12030	12050	11980	217
579	20240531	090500	5913770	12020	12000	12020	12000	188
580	20240531	090400	3656970	12000	12000	12000	12000	2
581	20240531	090300	3632970	11990	11990	11990	11990	0
582	20240531	090200	3632970	11990	11990	11990	11990	0
583	20240531	090100	3632970	11990	11990	11990	11990	0
584	20240531	090000	3632970	11990	11990	11990	11990	303