KissMeData/033130/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	191600	100057629	1855	1855	1855	1855	394
3	20240531	191500	100057629	1855	1855	1855	1855	0
4	20240531	191400	100057629	1855	1855	1855	1855	0
5	20240531	191300	100057629	1855	1855	1855	1855	0
6	20240531	191200	100057629	1855	1855	1855	1855	0
7	20240531	191100	100057629	1855	1855	1855	1855	0
8	20240531	191000	100057629	1855	1855	1855	1855	0
9	20240531	190900	100057629	1855	1855	1855	1855	0
10	20240531	190800	100057629	1855	1855	1855	1855	0
11	20240531	190700	100057629	1855	1855	1855	1855	0
12	20240531	190600	100057629	1855	1855	1855	1855	0
13	20240531	190500	100057629	1855	1855	1855	1855	0
14	20240531	190400	100057629	1855	1855	1855	1855	0
15	20240531	190300	100057629	1855	1855	1855	1855	0
16	20240531	190200	100057629	1855	1855	1855	1855	0
17	20240531	190100	100057629	1855	1855	1855	1855	0
18	20240531	190000	100057629	1855	1855	1855	1855	0
19	20240531	185900	100057629	1855	1855	1855	1855	0
20	20240531	185800	100057629	1855	1855	1855	1855	0
21	20240531	185700	100057629	1855	1855	1855	1855	0
22	20240531	185600	100057629	1855	1855	1855	1855	0
23	20240531	185500	100057629	1855	1855	1855	1855	0
24	20240531	185400	100057629	1855	1855	1855	1855	0
25	20240531	185300	100057629	1855	1855	1855	1855	0
26	20240531	185200	100057629	1855	1855	1855	1855	0
27	20240531	185100	100057629	1855	1855	1855	1855	0
28	20240531	185000	100057629	1855	1855	1855	1855	0
29	20240531	184900	100057629	1855	1855	1855	1855	0
30	20240531	184800	100057629	1855	1855	1855	1855	0
31	20240531	184700	100057629	1855	1855	1855	1855	0
32	20240531	184600	100057629	1855	1855	1855	1855	394
33	20240531	184500	100057629	1855	1855	1855	1855	0
34	20240531	184400	100057629	1855	1855	1855	1855	0
35	20240531	184300	100057629	1855	1855	1855	1855	0
36	20240531	184200	100057629	1855	1855	1855	1855	0
37	20240531	184100	100057629	1855	1855	1855	1855	0
38	20240531	184000	100057629	1855	1855	1855	1855	0
39	20240531	183900	100057629	1855	1855	1855	1855	0
40	20240531	183800	100057629	1855	1855	1855	1855	0
41	20240531	183700	100057629	1855	1855	1855	1855	0
42	20240531	183600	100057629	1855	1855	1855	1855	0
43	20240531	183500	100057629	1855	1855	1855	1855	0
44	20240531	183400	100057629	1855	1855	1855	1855	0
45	20240531	183300	100057629	1855	1855	1855	1855	0
46	20240531	183200	100057629	1855	1855	1855	1855	0
47	20240531	183100	100057629	1855	1855	1855	1855	0
48	20240531	183000	100057629	1855	1855	1855	1855	0
49	20240531	182900	100057629	1855	1855	1855	1855	0
50	20240531	182800	100057629	1855	1855	1855	1855	0
51	20240531	182700	100057629	1855	1855	1855	1855	0
52	20240531	182600	100057629	1855	1855	1855	1855	0
53	20240531	182500	100057629	1855	1855	1855	1855	0
54	20240531	182400	100057629	1855	1855	1855	1855	0
55	20240531	182300	100057629	1855	1855	1855	1855	0
56	20240531	182200	100057629	1855	1855	1855	1855	0
57	20240531	182100	100057629	1855	1855	1855	1855	0
58	20240531	182000	100057629	1855	1855	1855	1855	0
59	20240531	181900	100057629	1855	1855	1855	1855	0
60	20240531	181800	100057629	1855	1855	1855	1855	0
61	20240531	181700	100057629	1855	1855	1855	1855	0
62	20240531	181600	100057629	1855	1855	1855	1855	394
63	20240531	181500	100057629	1855	1855	1855	1855	0
64	20240531	181400	100057629	1855	1855	1855	1855	0
65	20240531	181300	100057629	1855	1855	1855	1855	0
66	20240531	181200	100057629	1855	1855	1855	1855	0
67	20240531	181100	100057629	1855	1855	1855	1855	0
68	20240531	181000	100057629	1855	1855	1855	1855	0
69	20240531	180900	100057629	1855	1855	1855	1855	0
70	20240531	180800	100057629	1855	1855	1855	1855	0
71	20240531	180700	100057629	1855	1855	1855	1855	0
72	20240531	180600	100057629	1855	1855	1855	1855	0
73	20240531	180500	100057629	1855	1855	1855	1855	0
74	20240531	180400	100057629	1855	1855	1855	1855	0
75	20240531	180300	100057629	1855	1855	1855	1855	0
76	20240531	180200	100057629	1855	1855	1855	1855	0
77	20240531	180100	100057629	1855	1855	1855	1855	0
78	20240531	180000	100057629	1855	1855	1855	1855	0
79	20240531	175900	100057629	1855	1855	1855	1855	0
80	20240531	175800	100057629	1855	1855	1855	1855	0
81	20240531	175700	100057629	1855	1855	1855	1855	0
82	20240531	175600	100057629	1855	1855	1855	1855	0
83	20240531	175500	100057629	1855	1855	1855	1855	0
84	20240531	175400	100057629	1855	1855	1855	1855	0
85	20240531	175300	100057629	1855	1855	1855	1855	0
86	20240531	175200	100057629	1855	1855	1855	1855	0
87	20240531	175100	100057629	1855	1855	1855	1855	0
88	20240531	175000	100057629	1855	1855	1855	1855	0
89	20240531	174900	100057629	1855	1855	1855	1855	0
90	20240531	174800	100057629	1855	1855	1855	1855	0
91	20240531	174700	100057629	1855	1855	1855	1855	0
92	20240531	174600	100057629	1855	1855	1855	1855	394
93	20240531	174500	100057629	1855	1855	1855	1855	0
94	20240531	174400	100057629	1855	1855	1855	1855	0
95	20240531	174300	100057629	1855	1855	1855	1855	0
96	20240531	174200	100057629	1855	1855	1855	1855	0
97	20240531	174100	100057629	1855	1855	1855	1855	0
98	20240531	174000	100057629	1855	1855	1855	1855	0
99	20240531	173900	100057629	1855	1855	1855	1855	0
100	20240531	173800	100057629	1855	1855	1855	1855	0
101	20240531	173700	100057629	1855	1855	1855	1855	0
102	20240531	173600	100057629	1855	1855	1855	1855	0
103	20240531	173500	100057629	1855	1855	1855	1855	0
104	20240531	173400	100057629	1855	1855	1855	1855	0
105	20240531	173300	100057629	1855	1855	1855	1855	0
106	20240531	173200	100057629	1855	1855	1855	1855	0
107	20240531	173100	100057629	1855	1855	1855	1855	0
108	20240531	173000	100057629	1855	1855	1855	1855	0
109	20240531	172900	100057629	1855	1855	1855	1855	0
110	20240531	172800	100057629	1855	1855	1855	1855	0
111	20240531	172700	100057629	1855	1855	1855	1855	0
112	20240531	172600	100057629	1855	1855	1855	1855	0
113	20240531	172500	100057629	1855	1855	1855	1855	0
114	20240531	172400	100057629	1855	1855	1855	1855	0
115	20240531	172300	100057629	1855	1855	1855	1855	0
116	20240531	172200	100057629	1855	1855	1855	1855	0
117	20240531	172100	100057629	1855	1855	1855	1855	0
118	20240531	172000	100057629	1855	1855	1855	1855	0
119	20240531	171900	100057629	1855	1855	1855	1855	0
120	20240531	171800	100057629	1855	1855	1855	1855	0
121	20240531	171700	100057629	1855	1855	1855	1855	0
122	20240531	171600	100057629	1855	1855	1855	1855	394
123	20240531	171500	100057629	1855	1855	1855	1855	0
124	20240531	171400	100057629	1855	1855	1855	1855	0
125	20240531	171300	100057629	1855	1855	1855	1855	0
126	20240531	171200	100057629	1855	1855	1855	1855	0
127	20240531	171100	100057629	1855	1855	1855	1855	0
128	20240531	171000	100057629	1855	1855	1855	1855	0
129	20240531	170900	100057629	1855	1855	1855	1855	0
130	20240531	170800	100057629	1855	1855	1855	1855	0
131	20240531	170700	100057629	1855	1855	1855	1855	0
132	20240531	170600	100057629	1855	1855	1855	1855	0
133	20240531	170500	100057629	1855	1855	1855	1855	0
134	20240531	170400	100057629	1855	1855	1855	1855	0
135	20240531	170300	100057629	1855	1855	1855	1855	0
136	20240531	170200	100057629	1855	1855	1855	1855	0
137	20240531	170100	100057629	1855	1855	1855	1855	0
138	20240531	170000	100057629	1855	1855	1855	1855	0
139	20240531	165900	100057629	1855	1855	1855	1855	0
140	20240531	165800	100057629	1855	1855	1855	1855	0
141	20240531	165700	100057629	1855	1855	1855	1855	0
142	20240531	165600	100057629	1855	1855	1855	1855	0
143	20240531	165500	100057629	1855	1855	1855	1855	0
144	20240531	165400	100057629	1855	1855	1855	1855	0
145	20240531	165300	100057629	1855	1855	1855	1855	0
146	20240531	165200	100057629	1855	1855	1855	1855	0
147	20240531	165100	100057629	1855	1855	1855	1855	0
148	20240531	165000	100057629	1855	1855	1855	1855	0
149	20240531	164900	100057629	1855	1855	1855	1855	0
150	20240531	164800	100057629	1855	1855	1855	1855	0
151	20240531	164700	100057629	1855	1855	1855	1855	0
152	20240531	164600	100057629	1855	1855	1855	1855	394
153	20240531	164500	100057629	1855	1855	1855	1855	0
154	20240531	164400	100057629	1855	1855	1855	1855	0
155	20240531	164300	100057629	1855	1855	1855	1855	0
156	20240531	164200	100057629	1855	1855	1855	1855	0
157	20240531	164100	100057629	1855	1855	1855	1855	0
158	20240531	164000	100057629	1855	1855	1855	1855	0
159	20240531	163900	100057629	1855	1855	1855	1855	0
160	20240531	163800	100057629	1855	1855	1855	1855	0
161	20240531	163700	100057629	1855	1855	1855	1855	0
162	20240531	163600	100057629	1855	1855	1855	1855	0
163	20240531	163500	100057629	1855	1855	1855	1855	0
164	20240531	163400	100057629	1855	1855	1855	1855	0
165	20240531	163300	100057629	1855	1855	1855	1855	0
166	20240531	163200	100057629	1855	1855	1855	1855	0
167	20240531	163100	100057629	1855	1855	1855	1855	0
168	20240531	163000	100057629	1855	1855	1855	1855	0
169	20240531	162900	100057629	1855	1855	1855	1855	0
170	20240531	162800	100057629	1855	1855	1855	1855	0
171	20240531	162700	100057629	1855	1855	1855	1855	0
172	20240531	162600	100057629	1855	1855	1855	1855	0
173	20240531	162500	100057629	1855	1855	1855	1855	0
174	20240531	162400	100057629	1855	1855	1855	1855	0
175	20240531	162300	100057629	1855	1855	1855	1855	0
176	20240531	162200	100057629	1855	1855	1855	1855	0
177	20240531	162100	100057629	1855	1855	1855	1855	0
178	20240531	162000	100057629	1855	1855	1855	1855	0
179	20240531	161900	100057629	1855	1855	1855	1855	0
180	20240531	161800	100057629	1855	1855	1855	1855	0
181	20240531	161700	100057629	1855	1855	1855	1855	0
182	20240531	161600	100057629	1855	1855	1855	1855	394
183	20240531	161500	100057629	1855	1855	1855	1855	0
184	20240531	161400	100057629	1855	1855	1855	1855	0
185	20240531	161300	100057629	1855	1855	1855	1855	0
186	20240531	161200	100057629	1855	1855	1855	1855	0
187	20240531	161100	100057629	1855	1855	1855	1855	0
188	20240531	161000	100057629	1855	1855	1855	1855	0
189	20240531	160900	100057629	1855	1855	1855	1855	0
190	20240531	160800	100057629	1855	1855	1855	1855	0
191	20240531	160700	100057629	1855	1855	1855	1855	0
192	20240531	160600	100057629	1855	1855	1855	1855	0
193	20240531	160500	100057629	1855	1855	1855	1855	0
194	20240531	160400	100057629	1855	1855	1855	1855	0
195	20240531	160300	100057629	1855	1855	1855	1855	0
196	20240531	160200	100057629	1855	1855	1855	1855	0
197	20240531	160100	100057629	1855	1855	1855	1855	0
198	20240531	160000	100057629	1855	1855	1855	1855	0
199	20240531	155900	100057629	1855	1855	1855	1855	0
200	20240531	155800	100057629	1855	1855	1855	1855	0
201	20240531	155700	100057629	1855	1855	1855	1855	0
202	20240531	155600	100057629	1855	1855	1855	1855	0
203	20240531	155500	100057629	1855	1855	1855	1855	0
204	20240531	155400	100057629	1855	1855	1855	1855	0
205	20240531	155300	100057629	1855	1855	1855	1855	0
206	20240531	155200	100057629	1855	1855	1855	1855	0
207	20240531	155100	100057629	1855	1855	1855	1855	0
208	20240531	155000	100057629	1855	1855	1855	1855	0
209	20240531	154900	100057629	1855	1855	1855	1855	0
210	20240531	154800	100057629	1855	1855	1855	1855	0
211	20240531	154700	100057629	1855	1855	1855	1855	0
212	20240531	154600	100057629	1855	1855	1855	1855	394
213	20240531	154500	100057629	1855	1855	1855	1855	0
214	20240531	154400	100057629	1855	1855	1855	1855	0
215	20240531	154300	100057629	1855	1855	1855	1855	0
216	20240531	154200	100057629	1855	1855	1855	1855	0
217	20240531	154100	100057629	1855	1855	1855	1855	0
218	20240531	154000	100057629	1855	1855	1855	1855	0
219	20240531	153900	100057629	1855	1855	1855	1855	0
220	20240531	153800	100057629	1855	1855	1855	1855	0
221	20240531	153700	100057629	1855	1855	1855	1855	0
222	20240531	153600	100057629	1855	1855	1855	1855	0
223	20240531	153500	100057629	1855	1855	1855	1855	0
224	20240531	153400	100057629	1855	1855	1855	1855	0
225	20240531	153300	100057629	1855	1855	1855	1855	0
226	20240531	153200	100057629	1855	1855	1855	1855	0
227	20240531	153100	100057629	1855	1855	1855	1855	0
228	20240531	153000	100057629	1855	1855	1855	1855	394
229	20240531	152900	99326759	1865	1865	1865	1865	0
230	20240531	152800	99326759	1865	1865	1865	1865	0
231	20240531	152700	99326759	1865	1865	1865	1865	0
232	20240531	152600	99326759	1865	1865	1865	1865	0
233	20240531	152500	99326759	1865	1865	1865	1865	0
234	20240531	152400	99326759	1865	1865	1865	1865	0
235	20240531	152300	99326759	1865	1865	1865	1865	0
236	20240531	152200	99326759	1865	1865	1865	1865	0
237	20240531	152100	99326759	1865	1865	1865	1865	0
238	20240531	152000	99326759	1865	1865	1865	1865	0
239	20240531	151900	99326759	1865	1863	1865	1863	156
240	20240531	151800	99036071	1854	1863	1863	1854	40
241	20240531	151700	98961902	1854	1854	1854	1854	0
242	20240531	151600	98961902	1854	1854	1854	1854	0
243	20240531	151500	98961902	1854	1854	1854	1854	0
244	20240531	151400	98961902	1854	1854	1854	1854	0
245	20240531	151300	98961902	1854	1854	1854	1854	0
246	20240531	151200	98961902	1854	1854	1854	1854	0
247	20240531	151100	98961902	1854	1854	1854	1854	0
248	20240531	151000	98961902	1854	1854	1854	1854	0
249	20240531	150900	98961902	1854	1854	1854	1854	1230
250	20240531	150800	96681482	1855	1855	1855	1855	181
251	20240531	150700	96345727	1855	1855	1855	1855	0
252	20240531	150600	96345727	1855	1859	1859	1855	3725
253	20240531	150500	89431712	1863	1863	1863	1863	0
254	20240531	150400	89431712	1863	1863	1863	1863	0
255	20240531	150300	89431712	1863	1863	1863	1863	0
256	20240531	150200	89431712	1863	1863	1863	1863	0
257	20240531	150100	89431712	1863	1863	1863	1863	1
258	20240531	150000	89429849	1863	1863	1863	1863	0
259	20240531	145900	89429849	1863	1863	1863	1863	8
260	20240531	145800	89414945	1856	1856	1856	1856	0
261	20240531	145700	89414945	1856	1856	1856	1856	0
262	20240531	145600	89414945	1856	1856	1856	1856	0
263	20240531	145500	89414945	1856	1856	1856	1856	0
264	20240531	145400	89414945	1856	1856	1856	1856	0
265	20240531	145300	89414945	1856	1856	1856	1856	0
266	20240531	145200	89414945	1856	1856	1856	1856	0
267	20240531	145100	89414945	1856	1856	1856	1856	0
268	20240531	145000	89414945	1856	1856	1856	1856	0
269	20240531	144900	89414945	1856	1856	1856	1856	0
270	20240531	144800	89414945	1856	1856	1856	1856	0
271	20240531	144700	89414945	1856	1856	1856	1856	0
272	20240531	144600	89414945	1856	1856	1856	1856	0
273	20240531	144500	89414945	1856	1856	1856	1856	0
274	20240531	144400	89414945	1856	1856	1856	1856	0
275	20240531	144300	89414945	1856	1856	1856	1856	0
276	20240531	144200	89414945	1856	1856	1856	1856	0
277	20240531	144100	89414945	1856	1856	1856	1856	0
278	20240531	144000	89414945	1856	1856	1856	1856	0
279	20240531	143900	89414945	1856	1856	1856	1856	50
280	20240531	143800	89322145	1856	1856	1856	1856	0
281	20240531	143700	89322145	1856	1856	1856	1856	0
282	20240531	143600	89322145	1856	1856	1856	1856	0
283	20240531	143500	89322145	1856	1856	1856	1856	0
284	20240531	143400	89322145	1856	1856	1856	1856	0
285	20240531	143300	89322145	1856	1856	1856	1856	600
286	20240531	143200	88208545	1856	1857	1857	1856	1000
287	20240531	143100	86352345	1863	1863	1863	1863	0
288	20240531	143000	86352345	1863	1863	1863	1863	0
289	20240531	142900	86352345	1863	1863	1863	1863	0
290	20240531	142800	86352345	1863	1863	1863	1863	0
291	20240531	142700	86352345	1863	1863	1863	1863	0
292	20240531	142600	86352345	1863	1863	1863	1863	0
293	20240531	142500	86352345	1863	1863	1863	1863	0
294	20240531	142400	86352345	1863	1863	1863	1863	0
295	20240531	142300	86352345	1863	1863	1863	1863	0
296	20240531	142200	86352345	1863	1863	1863	1863	0
297	20240531	142100	86352345	1863	1863	1863	1863	0
298	20240531	142000	86352345	1863	1863	1863	1863	0
299	20240531	141900	86352345	1863	1863	1863	1863	0
300	20240531	141800	86352345	1863	1863	1863	1863	0
301	20240531	141700	86352345	1863	1863	1863	1863	3
302	20240531	141600	86346756	1857	1857	1857	1857	6
303	20240531	141500	86335614	1856	1856	1856	1856	2
304	20240531	141400	86331902	1856	1856	1856	1856	0
305	20240531	141300	86331902	1856	1856	1856	1856	0
306	20240531	141200	86331902	1856	1856	1856	1856	0
307	20240531	141100	86331902	1856	1856	1856	1856	0
308	20240531	141000	86331902	1856	1856	1856	1856	688
309	20240531	140900	85054974	1857	1858	1858	1857	1312
310	20240531	140800	82618340	1859	1859	1859	1859	0
311	20240531	140700	82618340	1859	1859	1859	1859	0
312	20240531	140600	82618340	1859	1859	1859	1859	0
313	20240531	140500	82618340	1859	1859	1859	1859	0
314	20240531	140400	82618340	1859	1859	1859	1859	1
315	20240531	140300	82616481	1863	1863	1863	1863	0
316	20240531	140200	82616481	1863	1863	1863	1863	0
317	20240531	140100	82616481	1863	1863	1863	1863	5
318	20240531	140000	82607166	1863	1862	1863	1862	68
319	20240531	135900	82480507	1862	1862	1862	1862	0
320	20240531	135800	82480507	1862	1862	1862	1862	0
321	20240531	135700	82480507	1862	1862	1862	1862	175
322	20240531	135600	82154657	1862	1862	1862	1862	20
323	20240531	135500	82117417	1862	1862	1862	1862	0
324	20240531	135400	82117417	1862	1862	1862	1862	0
325	20240531	135300	82117417	1862	1862	1862	1862	0
326	20240531	135200	82117417	1862	1862	1862	1862	0
327	20240531	135100	82117417	1862	1862	1862	1862	0
328	20240531	135000	82117417	1862	1862	1862	1862	0
329	20240531	134900	82117417	1862	1862	1862	1862	0
330	20240531	134800	82117417	1862	1862	1862	1862	0
331	20240531	134700	82117417	1862	1862	1862	1862	0
332	20240531	134600	82117417	1862	1862	1862	1862	0
333	20240531	134500	82117417	1862	1862	1862	1862	0
334	20240531	134400	82117417	1862	1862	1862	1862	0
335	20240531	134300	82117417	1862	1862	1862	1862	0
336	20240531	134200	82117417	1862	1862	1862	1862	0
337	20240531	134100	82117417	1862	1862	1862	1862	5
338	20240531	134000	82108107	1862	1862	1862	1862	0
339	20240531	133900	82108107	1862	1862	1862	1862	0
340	20240531	133800	82108107	1862	1862	1862	1862	54
341	20240531	133700	82007559	1862	1862	1862	1862	0
342	20240531	133600	82007559	1862	1862	1862	1862	0
343	20240531	133500	82007559	1862	1862	1862	1862	9
344	20240531	133400	81990801	1862	1862	1862	1862	1
345	20240531	133300	81988939	1862	1862	1862	1862	9
346	20240531	133200	81972181	1862	1862	1862	1862	0
347	20240531	133100	81972181	1862	1862	1862	1862	0
348	20240531	133000	81972181	1862	1862	1862	1862	0
349	20240531	132900	81972181	1862	1862	1862	1862	0
350	20240531	132800	81972181	1862	1862	1862	1862	0
351	20240531	132700	81972181	1862	1862	1862	1862	0
352	20240531	132600	81972181	1862	1862	1862	1862	0
353	20240531	132500	81972181	1862	1862	1862	1862	0
354	20240531	132400	81972181	1862	1862	1862	1862	0
355	20240531	132300	81972181	1862	1862	1862	1862	0
356	20240531	132200	81972181	1862	1862	1862	1862	0
357	20240531	132100	81972181	1862	1862	1862	1862	0
358	20240531	132000	81972181	1862	1862	1862	1862	0
359	20240531	131900	81972181	1862	1862	1862	1862	0
360	20240531	131800	81972181	1862	1862	1862	1862	0
361	20240531	131700	81972181	1862	1862	1862	1862	0
362	20240531	131600	81972181	1862	1862	1862	1862	0
363	20240531	131500	81972181	1862	1862	1862	1862	0
364	20240531	131400	81972181	1862	1862	1862	1862	0
365	20240531	131300	81972181	1862	1862	1862	1862	0
366	20240531	131200	81972181	1862	1862	1862	1862	0
367	20240531	131100	81972181	1862	1862	1862	1862	0
368	20240531	131000	81972181	1862	1862	1862	1862	0
369	20240531	130900	81972181	1862	1862	1862	1862	21
370	20240531	130800	81933079	1857	1857	1857	1857	0
371	20240531	130700	81933079	1857	1857	1857	1857	0
372	20240531	130600	81933079	1857	1857	1857	1857	0
373	20240531	130500	81933079	1857	1857	1857	1857	0
374	20240531	130400	81933079	1857	1857	1857	1857	0
375	20240531	130300	81933079	1857	1857	1857	1857	0
376	20240531	130200	81933079	1857	1857	1857	1857	0
377	20240531	130100	81933079	1857	1857	1857	1857	0
378	20240531	130000	81933079	1857	1857	1857	1857	0
379	20240531	125900	81933079	1857	1857	1857	1857	0
380	20240531	125800	81933079	1857	1857	1857	1857	0
381	20240531	125700	81933079	1857	1857	1857	1857	0
382	20240531	125600	81933079	1857	1857	1857	1857	404
383	20240531	125500	81182851	1857	1857	1857	1857	0
384	20240531	125400	81182851	1857	1857	1857	1857	0
385	20240531	125300	81182851	1857	1857	1857	1857	918
386	20240531	125200	79478125	1857	1856	1857	1856	1646
387	20240531	125100	76422503	1857	1857	1857	1857	3
388	20240531	125000	76416932	1857	1857	1857	1857	0
389	20240531	124900	76416932	1857	1857	1857	1857	0
390	20240531	124800	76416932	1857	1857	1857	1857	6
391	20240531	124700	76405790	1857	1857	1857	1857	0
392	20240531	124600	76405790	1857	1857	1857	1857	0
393	20240531	124500	76405790	1857	1857	1857	1857	0
394	20240531	124400	76405790	1857	1857	1857	1857	0
395	20240531	124300	76405790	1857	1857	1857	1857	0
396	20240531	124200	76405790	1857	1857	1857	1857	0
397	20240531	124100	76405790	1857	1857	1857	1857	0
398	20240531	124000	76405790	1857	1857	1857	1857	0
399	20240531	123900	76405790	1857	1857	1857	1857	100
400	20240531	123800	76220090	1857	1857	1857	1857	0
401	20240531	123700	76220090	1857	1857	1857	1857	23
402	20240531	123600	76177379	1857	1858	1862	1857	807
403	20240531	123500	74678186	1859	1859	1859	1859	0
404	20240531	123400	74678186	1859	1859	1859	1859	10
405	20240531	123300	74659596	1859	1859	1859	1859	15
406	20240531	123200	74631711	1859	1859	1859	1859	9
407	20240531	123100	74614980	1859	1863	1863	1859	77
408	20240531	123000	74471625	1863	1863	1863	1863	0
409	20240531	122900	74471625	1863	1863	1863	1863	0
410	20240531	122800	74471625	1863	1863	1863	1863	0
411	20240531	122700	74471625	1863	1863	1863	1863	0
412	20240531	122600	74471625	1863	1863	1863	1863	0
413	20240531	122500	74471625	1863	1863	1863	1863	0
414	20240531	122400	74471625	1863	1863	1863	1863	0
415	20240531	122300	74471625	1863	1863	1863	1863	0
416	20240531	122200	74471625	1863	1863	1863	1863	0
417	20240531	122100	74471625	1863	1863	1863	1863	0
418	20240531	122000	74471625	1863	1863	1863	1863	0
419	20240531	121900	74471625	1863	1863	1863	1863	0
420	20240531	121800	74471625	1863	1863	1863	1863	0
421	20240531	121700	74471625	1863	1863	1863	1863	0
422	20240531	121600	74471625	1863	1863	1863	1863	0
423	20240531	121500	74471625	1863	1863	1863	1863	0
424	20240531	121400	74471625	1863	1863	1863	1863	0
425	20240531	121300	74471625	1863	1863	1863	1863	0
426	20240531	121200	74471625	1863	1863	1863	1863	0
427	20240531	121100	74471625	1863	1863	1863	1863	0
428	20240531	121000	74471625	1863	1863	1863	1863	0
429	20240531	120900	74471625	1863	1863	1863	1863	0
430	20240531	120800	74471625	1863	1863	1863	1863	0
431	20240531	120700	74471625	1863	1863	1863	1863	0
432	20240531	120600	74471625	1863	1863	1863	1863	1
433	20240531	120500	74469762	1863	1863	1863	1863	0
434	20240531	120400	74469762	1863	1863	1863	1863	0
435	20240531	120300	74469762	1863	1863	1863	1863	80
436	20240531	120200	74320722	1864	1864	1864	1864	0
437	20240531	120100	74320722	1864	1864	1864	1864	1
438	20240531	120000	74318858	1865	1865	1865	1865	7
439	20240531	115900	74305803	1865	1864	1865	1864	3700
440	20240531	115800	67405305	1863	1863	1863	1863	1
441	20240531	115700	67403442	1863	1863	1863	1863	0
442	20240531	115600	67403442	1863	1863	1863	1863	2
443	20240531	115500	67399716	1865	1865	1865	1865	3600
444	20240531	115400	60685716	1865	1862	1865	1862	5127
445	20240531	115300	51128543	1862	1862	1862	1862	0
446	20240531	115200	51128543	1862	1862	1862	1862	0
447	20240531	115100	51128543	1862	1862	1862	1862	4
448	20240531	115000	51121095	1863	1863	1863	1863	0
449	20240531	114900	51121095	1863	1863	1863	1863	0
450	20240531	114800	51121095	1863	1863	1863	1863	0
451	20240531	114700	51121095	1863	1863	1863	1863	0
452	20240531	114600	51121095	1863	1863	1863	1863	0
453	20240531	114500	51121095	1863	1863	1863	1863	2
454	20240531	114400	51117369	1863	1863	1863	1863	0
455	20240531	114300	51117369	1863	1863	1863	1863	0
456	20240531	114200	51117369	1863	1863	1863	1863	2
457	20240531	114100	51113643	1863	1863	1863	1863	160
458	20240531	114000	50815563	1863	1863	1863	1863	17
459	20240531	113900	50783892	1863	1863	1863	1863	0
460	20240531	113800	50783892	1863	1863	1863	1863	1
461	20240531	113700	50782029	1863	1863	1863	1863	0
462	20240531	113600	50782029	1863	1863	1863	1863	0
463	20240531	113500	50782029	1863	1863	1863	1863	1
464	20240531	113400	50780166	1863	1863	1863	1863	0
465	20240531	113300	50780166	1863	1863	1863	1863	0
466	20240531	113200	50780166	1863	1863	1863	1863	0
467	20240531	113100	50780166	1863	1863	1863	1863	0
468	20240531	113000	50780166	1863	1863	1863	1863	0
469	20240531	112900	50780166	1863	1863	1863	1863	0
470	20240531	112800	50780166	1863	1863	1863	1863	0
471	20240531	112700	50780166	1863	1863	1863	1863	0
472	20240531	112600	50780166	1863	1863	1863	1863	0
473	20240531	112500	50780166	1863	1863	1863	1863	0
474	20240531	112400	50780166	1863	1863	1863	1863	0
475	20240531	112300	50780166	1863	1863	1863	1863	0
476	20240531	112200	50780166	1863	1863	1863	1863	0
477	20240531	112100	50780166	1863	1863	1863	1863	0
478	20240531	112000	50780166	1863	1863	1863	1863	0
479	20240531	111900	50780166	1863	1863	1863	1863	0
480	20240531	111800	50780166	1863	1863	1863	1863	0
481	20240531	111700	50780166	1863	1863	1863	1863	700
482	20240531	111600	49476066	1865	1865	1865	1865	0
483	20240531	111500	49476066	1865	1863	1865	1863	4500
484	20240531	111400	41089945	1863	1862	1863	1862	661
485	20240531	111300	39858599	1862	1859	1862	1859	9
486	20240531	111200	39841853	1857	1857	1857	1857	1
487	20240531	111100	39839996	1857	1857	1857	1857	0
488	20240531	111000	39839996	1857	1857	1857	1857	0
489	20240531	110900	39839996	1857	1857	1857	1857	0
490	20240531	110800	39839996	1857	1857	1857	1857	0
491	20240531	110700	39839996	1857	1857	1857	1857	0
492	20240531	110600	39839996	1857	1857	1857	1857	0
493	20240531	110500	39839996	1857	1857	1857	1857	0
494	20240531	110400	39839996	1857	1857	1857	1857	0
495	20240531	110300	39839996	1857	1857	1857	1857	0
496	20240531	110200	39839996	1857	1857	1857	1857	282
497	20240531	110100	39316322	1856	1856	1856	1856	1000
498	20240531	110000	37460322	1856	1856	1856	1856	1
499	20240531	105900	37458466	1855	1855	1855	1855	0
500	20240531	105800	37458466	1855	1855	1855	1855	0
501	20240531	105700	37458466	1855	1855	1855	1855	600
502	20240531	105600	36345466	1856	1856	1856	1856	0
503	20240531	105500	36345466	1856	1856	1856	1856	0
504	20240531	105400	36345466	1856	1856	1856	1856	19
505	20240531	105300	36310202	1856	1856	1856	1856	0
506	20240531	105200	36310202	1856	1856	1856	1856	68
507	20240531	105100	36183994	1856	1856	1856	1856	0
508	20240531	105000	36183994	1856	1856	1856	1856	0
509	20240531	104900	36183994	1856	1856	1856	1856	0
510	20240531	104800	36183994	1856	1856	1856	1856	0
511	20240531	104700	36183994	1856	1856	1856	1856	0
512	20240531	104600	36183994	1856	1856	1856	1856	0
513	20240531	104500	36183994	1856	1856	1856	1856	1
514	20240531	104400	36182138	1856	1856	1856	1856	1
515	20240531	104300	36180282	1856	1856	1856	1856	0
516	20240531	104200	36180282	1856	1856	1856	1856	0
517	20240531	104100	36180282	1856	1856	1856	1856	0
518	20240531	104000	36180282	1856	1856	1856	1856	0
519	20240531	103900	36180282	1856	1856	1856	1856	0
520	20240531	103800	36180282	1856	1856	1856	1856	0
521	20240531	103700	36180282	1856	1856	1856	1856	0
522	20240531	103600	36180282	1856	1856	1856	1856	0
523	20240531	103500	36180282	1856	1856	1856	1856	0
524	20240531	103400	36180282	1856	1856	1856	1856	0
525	20240531	103300	36180282	1856	1856	1856	1856	0
526	20240531	103200	36180282	1856	1856	1856	1856	0
527	20240531	103100	36180282	1856	1856	1856	1856	0
528	20240531	103000	36180282	1856	1856	1856	1856	0
529	20240531	102900	36180282	1856	1856	1856	1856	0
530	20240531	102800	36180282	1856	1856	1856	1856	0
531	20240531	102700	36180282	1856	1856	1856	1856	0
532	20240531	102600	36180282	1856	1863	1863	1856	1030
533	20240531	102500	34268252	1864	1864	1864	1864	0
534	20240531	102400	34268252	1864	1864	1864	1864	0
535	20240531	102300	34268252	1864	1864	1864	1864	50
536	20240531	102200	34175052	1864	1864	1864	1864	0
537	20240531	102100	34175052	1864	1864	1864	1864	0
538	20240531	102000	34175052	1864	1865	1865	1864	878
539	20240531	101900	32538232	1865	1865	1865	1865	250
540	20240531	101800	32071982	1865	1865	1865	1865	22
541	20240531	101700	32030952	1864	1864	1864	1864	307
542	20240531	101600	31458704	1864	1864	1864	1864	0
543	20240531	101500	31458704	1864	1864	1864	1864	0
544	20240531	101400	31458704	1864	1864	1864	1864	0
545	20240531	101300	31458704	1864	1864	1864	1864	0
546	20240531	101200	31458704	1864	1864	1864	1864	0
547	20240531	101100	31458704	1864	1864	1864	1864	0
548	20240531	101000	31458704	1864	1855	1864	1855	305
549	20240531	100900	30891132	1864	1864	1864	1864	1
550	20240531	100800	30889268	1865	1855	1865	1855	955
551	20240531	100700	29109462	1860	1860	1860	1860	0
552	20240531	100600	29109462	1860	1860	1860	1860	5
553	20240531	100500	29100162	1860	1860	1860	1860	0
554	20240531	100400	29100162	1860	1860	1860	1860	0
555	20240531	100300	29100162	1860	1860	1860	1860	0
556	20240531	100200	29100162	1860	1860	1860	1860	0
557	20240531	100100	29100162	1860	1860	1860	1860	0
558	20240531	100000	29100162	1860	1860	1860	1860	0
559	20240531	095900	29100162	1860	1860	1860	1860	0
560	20240531	095800	29100162	1860	1860	1860	1860	1
561	20240531	095700	29098302	1860	1860	1860	1860	6
562	20240531	095600	29087142	1862	1862	1862	1862	0
563	20240531	095500	29087142	1862	1862	1862	1862	0
564	20240531	095400	29087142	1862	1862	1862	1862	0
565	20240531	095300	29087142	1862	1862	1862	1862	0
566	20240531	095200	29087142	1862	1862	1862	1862	0
567	20240531	095100	29087142	1862	1862	1862	1862	0
568	20240531	095000	29087142	1862	1862	1862	1862	0
569	20240531	094900	29087142	1862	1862	1862	1862	0
570	20240531	094800	29087142	1862	1862	1862	1862	500
571	20240531	094700	28156142	1865	1865	1865	1865	0
572	20240531	094600	28156142	1865	1858	1865	1858	2500
573	20240531	094500	23497878	1861	1861	1861	1861	0
574	20240531	094400	23497878	1861	1861	1861	1861	0
575	20240531	094300	23497878	1861	1861	1861	1861	0
576	20240531	094200	23497878	1861	1861	1861	1861	0
577	20240531	094100	23497878	1861	1861	1861	1861	0
578	20240531	094000	23497878	1861	1861	1861	1861	0
579	20240531	093900	23497878	1861	1861	1861	1861	1
580	20240531	093800	23496017	1862	1862	1862	1862	0
581	20240531	093700	23496017	1862	1862	1862	1862	0
582	20240531	093600	23496017	1862	1849	1862	1849	113
583	20240531	093500	23286953	1850	1855	1855	1850	90
584	20240531	093400	23120428	1856	1856	1856	1856	0
585	20240531	093300	23120428	1856	1856	1856	1856	53
586	20240531	093200	23022060	1857	1857	1857	1857	0
587	20240531	093100	23022060	1857	1857	1857	1857	0
588	20240531	093000	23022060	1857	1857	1857	1857	0
589	20240531	092900	23022060	1857	1857	1857	1857	0
590	20240531	092800	23022060	1857	1859	1859	1857	155
591	20240531	092700	22734115	1861	1861	1861	1861	0
592	20240531	092600	22734115	1861	1857	1861	1857	25
593	20240531	092500	22687594	1860	1860	1860	1860	0
594	20240531	092400	22687594	1860	1860	1860	1860	0
595	20240531	092300	22687594	1860	1860	1860	1860	0
596	20240531	092200	22687594	1860	1860	1860	1860	6
597	20240531	092100	22676434	1860	1860	1860	1860	0
598	20240531	092000	22676434	1860	1860	1860	1860	0
599	20240531	091900	22676434	1860	1860	1860	1860	0
600	20240531	091800	22676434	1860	1860	1860	1860	22
601	20240531	091700	22635514	1860	1860	1860	1860	76
602	20240531	091600	22494154	1860	1860	1860	1860	6
603	20240531	091500	22482994	1850	1850	1850	1850	4
604	20240531	091400	22475594	1850	1850	1850	1850	10
605	20240531	091300	22457094	1850	1850	1850	1850	96
606	20240531	091200	22279494	1848	1848	1848	1848	0
607	20240531	091100	22279494	1848	1848	1848	1848	0
608	20240531	091000	22279494	1848	1855	1855	1848	300
609	20240531	090900	21725059	1861	1861	1861	1861	0
610	20240531	090800	21725059	1861	1847	1861	1847	101
611	20240531	090700	21538498	1847	1855	1855	1847	300
612	20240531	090600	20984053	1866	1866	1866	1866	0
613	20240531	090500	20984053	1866	1866	1866	1866	0
614	20240531	090400	20984053	1866	1865	1866	1865	268
615	20240531	090300	20484055	1868	1868	1868	1868	0
616	20240531	090200	20484055	1868	1865	1868	1865	2500
617	20240531	090100	15814752	1865	1855	1865	1855	6080
618	20240531	090000	4479076	1844	1844	1844	1844	2429