KissMeData/037330/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	192200	120415280	1889	1889	1889	1889	340
3	20240531	192100	120415280	1889	1889	1889	1889	0
4	20240531	192000	120415280	1889	1889	1889	1889	0
5	20240531	191900	120415280	1889	1889	1889	1889	0
6	20240531	191800	120415280	1889	1889	1889	1889	0
7	20240531	191700	120415280	1889	1889	1889	1889	0
8	20240531	191600	120415280	1889	1889	1889	1889	0
9	20240531	191500	120415280	1889	1889	1889	1889	0
10	20240531	191400	120415280	1889	1889	1889	1889	0
11	20240531	191300	120415280	1889	1889	1889	1889	0
12	20240531	191200	120415280	1889	1889	1889	1889	0
13	20240531	191100	120415280	1889	1889	1889	1889	0
14	20240531	191000	120415280	1889	1889	1889	1889	0
15	20240531	190900	120415280	1889	1889	1889	1889	0
16	20240531	190800	120415280	1889	1889	1889	1889	0
17	20240531	190700	120415280	1889	1889	1889	1889	0
18	20240531	190600	120415280	1889	1889	1889	1889	0
19	20240531	190500	120415280	1889	1889	1889	1889	0
20	20240531	190400	120415280	1889	1889	1889	1889	0
21	20240531	190300	120415280	1889	1889	1889	1889	0
22	20240531	190200	120415280	1889	1889	1889	1889	0
23	20240531	190100	120415280	1889	1889	1889	1889	0
24	20240531	190000	120415280	1889	1889	1889	1889	0
25	20240531	185900	120415280	1889	1889	1889	1889	0
26	20240531	185800	120415280	1889	1889	1889	1889	0
27	20240531	185700	120415280	1889	1889	1889	1889	0
28	20240531	185600	120415280	1889	1889	1889	1889	0
29	20240531	185500	120415280	1889	1889	1889	1889	0
30	20240531	185400	120415280	1889	1889	1889	1889	0
31	20240531	185300	120415280	1889	1889	1889	1889	0
32	20240531	185200	120415280	1889	1889	1889	1889	340
33	20240531	185100	120415280	1889	1889	1889	1889	0
34	20240531	185000	120415280	1889	1889	1889	1889	0
35	20240531	184900	120415280	1889	1889	1889	1889	0
36	20240531	184800	120415280	1889	1889	1889	1889	0
37	20240531	184700	120415280	1889	1889	1889	1889	0
38	20240531	184600	120415280	1889	1889	1889	1889	0
39	20240531	184500	120415280	1889	1889	1889	1889	0
40	20240531	184400	120415280	1889	1889	1889	1889	0
41	20240531	184300	120415280	1889	1889	1889	1889	0
42	20240531	184200	120415280	1889	1889	1889	1889	0
43	20240531	184100	120415280	1889	1889	1889	1889	0
44	20240531	184000	120415280	1889	1889	1889	1889	0
45	20240531	183900	120415280	1889	1889	1889	1889	0
46	20240531	183800	120415280	1889	1889	1889	1889	0
47	20240531	183700	120415280	1889	1889	1889	1889	0
48	20240531	183600	120415280	1889	1889	1889	1889	0
49	20240531	183500	120415280	1889	1889	1889	1889	0
50	20240531	183400	120415280	1889	1889	1889	1889	0
51	20240531	183300	120415280	1889	1889	1889	1889	0
52	20240531	183200	120415280	1889	1889	1889	1889	0
53	20240531	183100	120415280	1889	1889	1889	1889	0
54	20240531	183000	120415280	1889	1889	1889	1889	0
55	20240531	182900	120415280	1889	1889	1889	1889	0
56	20240531	182800	120415280	1889	1889	1889	1889	0
57	20240531	182700	120415280	1889	1889	1889	1889	0
58	20240531	182600	120415280	1889	1889	1889	1889	0
59	20240531	182500	120415280	1889	1889	1889	1889	0
60	20240531	182400	120415280	1889	1889	1889	1889	0
61	20240531	182300	120415280	1889	1889	1889	1889	0
62	20240531	182200	120415280	1889	1889	1889	1889	340
63	20240531	182100	120415280	1889	1889	1889	1889	0
64	20240531	182000	120415280	1889	1889	1889	1889	0
65	20240531	181900	120415280	1889	1889	1889	1889	0
66	20240531	181800	120415280	1889	1889	1889	1889	0
67	20240531	181700	120415280	1889	1889	1889	1889	0
68	20240531	181600	120415280	1889	1889	1889	1889	0
69	20240531	181500	120415280	1889	1889	1889	1889	0
70	20240531	181400	120415280	1889	1889	1889	1889	0
71	20240531	181300	120415280	1889	1889	1889	1889	0
72	20240531	181200	120415280	1889	1889	1889	1889	0
73	20240531	181100	120415280	1889	1889	1889	1889	0
74	20240531	181000	120415280	1889	1889	1889	1889	0
75	20240531	180900	120415280	1889	1889	1889	1889	0
76	20240531	180800	120415280	1889	1889	1889	1889	0
77	20240531	180700	120415280	1889	1889	1889	1889	0
78	20240531	180600	120415280	1889	1889	1889	1889	0
79	20240531	180500	120415280	1889	1889	1889	1889	0
80	20240531	180400	120415280	1889	1889	1889	1889	0
81	20240531	180300	120415280	1889	1889	1889	1889	0
82	20240531	180200	120415280	1889	1889	1889	1889	0
83	20240531	180100	120415280	1889	1889	1889	1889	0
84	20240531	180000	120415280	1889	1889	1889	1889	0
85	20240531	175900	120415280	1889	1889	1889	1889	0
86	20240531	175800	120415280	1889	1889	1889	1889	0
87	20240531	175700	120415280	1889	1889	1889	1889	0
88	20240531	175600	120415280	1889	1889	1889	1889	0
89	20240531	175500	120415280	1889	1889	1889	1889	0
90	20240531	175400	120415280	1889	1889	1889	1889	0
91	20240531	175300	120415280	1889	1889	1889	1889	0
92	20240531	175200	120415280	1889	1889	1889	1889	340
93	20240531	175100	120415280	1889	1889	1889	1889	0
94	20240531	175000	120415280	1889	1889	1889	1889	0
95	20240531	174900	120415280	1889	1889	1889	1889	0
96	20240531	174800	120415280	1889	1889	1889	1889	0
97	20240531	174700	120415280	1889	1889	1889	1889	0
98	20240531	174600	120415280	1889	1889	1889	1889	0
99	20240531	174500	120415280	1889	1889	1889	1889	0
100	20240531	174400	120415280	1889	1889	1889	1889	0
101	20240531	174300	120415280	1889	1889	1889	1889	0
102	20240531	174200	120415280	1889	1889	1889	1889	0
103	20240531	174100	120415280	1889	1889	1889	1889	0
104	20240531	174000	120415280	1889	1889	1889	1889	0
105	20240531	173900	120415280	1889	1889	1889	1889	0
106	20240531	173800	120415280	1889	1889	1889	1889	0
107	20240531	173700	120415280	1889	1889	1889	1889	0
108	20240531	173600	120415280	1889	1889	1889	1889	0
109	20240531	173500	120415280	1889	1889	1889	1889	0
110	20240531	173400	120415280	1889	1889	1889	1889	0
111	20240531	173300	120415280	1889	1889	1889	1889	0
112	20240531	173200	120415280	1889	1889	1889	1889	0
113	20240531	173100	120415280	1889	1889	1889	1889	0
114	20240531	173000	120415280	1889	1889	1889	1889	0
115	20240531	172900	120415280	1889	1889	1889	1889	0
116	20240531	172800	120415280	1889	1889	1889	1889	0
117	20240531	172700	120415280	1889	1889	1889	1889	0
118	20240531	172600	120415280	1889	1889	1889	1889	0
119	20240531	172500	120415280	1889	1889	1889	1889	0
120	20240531	172400	120415280	1889	1889	1889	1889	0
121	20240531	172300	120415280	1889	1889	1889	1889	0
122	20240531	172200	120415280	1889	1889	1889	1889	340
123	20240531	172100	120415280	1889	1889	1889	1889	0
124	20240531	172000	120415280	1889	1889	1889	1889	0
125	20240531	171900	120415280	1889	1889	1889	1889	0
126	20240531	171800	120415280	1889	1889	1889	1889	0
127	20240531	171700	120415280	1889	1889	1889	1889	0
128	20240531	171600	120415280	1889	1889	1889	1889	0
129	20240531	171500	120415280	1889	1889	1889	1889	0
130	20240531	171400	120415280	1889	1889	1889	1889	0
131	20240531	171300	120415280	1889	1889	1889	1889	0
132	20240531	171200	120415280	1889	1889	1889	1889	0
133	20240531	171100	120415280	1889	1889	1889	1889	0
134	20240531	171000	120415280	1889	1889	1889	1889	0
135	20240531	170900	120415280	1889	1889	1889	1889	0
136	20240531	170800	120415280	1889	1889	1889	1889	0
137	20240531	170700	120415280	1889	1889	1889	1889	0
138	20240531	170600	120415280	1889	1889	1889	1889	0
139	20240531	170500	120415280	1889	1889	1889	1889	0
140	20240531	170400	120415280	1889	1889	1889	1889	0
141	20240531	170300	120415280	1889	1889	1889	1889	0
142	20240531	170200	120415280	1889	1889	1889	1889	0
143	20240531	170100	120415280	1889	1889	1889	1889	0
144	20240531	170000	120415280	1889	1889	1889	1889	0
145	20240531	165900	120415280	1889	1889	1889	1889	0
146	20240531	165800	120415280	1889	1889	1889	1889	0
147	20240531	165700	120415280	1889	1889	1889	1889	0
148	20240531	165600	120415280	1889	1889	1889	1889	0
149	20240531	165500	120415280	1889	1889	1889	1889	0
150	20240531	165400	120415280	1889	1889	1889	1889	0
151	20240531	165300	120415280	1889	1889	1889	1889	0
152	20240531	165200	120415280	1889	1889	1889	1889	340
153	20240531	165100	120415280	1889	1889	1889	1889	0
154	20240531	165000	120415280	1889	1889	1889	1889	0
155	20240531	164900	120415280	1889	1889	1889	1889	0
156	20240531	164800	120415280	1889	1889	1889	1889	0
157	20240531	164700	120415280	1889	1889	1889	1889	0
158	20240531	164600	120415280	1889	1889	1889	1889	0
159	20240531	164500	120415280	1889	1889	1889	1889	0
160	20240531	164400	120415280	1889	1889	1889	1889	0
161	20240531	164300	120415280	1889	1889	1889	1889	0
162	20240531	164200	120415280	1889	1889	1889	1889	0
163	20240531	164100	120415280	1889	1889	1889	1889	0
164	20240531	164000	120415280	1889	1889	1889	1889	0
165	20240531	163900	120415280	1889	1889	1889	1889	0
166	20240531	163800	120415280	1889	1889	1889	1889	0
167	20240531	163700	120415280	1889	1889	1889	1889	0
168	20240531	163600	120415280	1889	1889	1889	1889	0
169	20240531	163500	120415280	1889	1889	1889	1889	0
170	20240531	163400	120415280	1889	1889	1889	1889	0
171	20240531	163300	120415280	1889	1889	1889	1889	0
172	20240531	163200	120415280	1889	1889	1889	1889	0
173	20240531	163100	120415280	1889	1889	1889	1889	0
174	20240531	163000	120415280	1889	1889	1889	1889	0
175	20240531	162900	120415280	1889	1889	1889	1889	0
176	20240531	162800	120415280	1889	1889	1889	1889	0
177	20240531	162700	120415280	1889	1889	1889	1889	0
178	20240531	162600	120415280	1889	1889	1889	1889	0
179	20240531	162500	120415280	1889	1889	1889	1889	0
180	20240531	162400	120415280	1889	1889	1889	1889	0
181	20240531	162300	120415280	1889	1889	1889	1889	0
182	20240531	162200	120415280	1889	1889	1889	1889	340
183	20240531	162100	120415280	1889	1889	1889	1889	0
184	20240531	162000	120415280	1889	1889	1889	1889	0
185	20240531	161900	120415280	1889	1889	1889	1889	0
186	20240531	161800	120415280	1889	1889	1889	1889	0
187	20240531	161700	120415280	1889	1889	1889	1889	0
188	20240531	161600	120415280	1889	1889	1889	1889	0
189	20240531	161500	120415280	1889	1889	1889	1889	0
190	20240531	161400	120415280	1889	1889	1889	1889	0
191	20240531	161300	120415280	1889	1889	1889	1889	0
192	20240531	161200	120415280	1889	1889	1889	1889	0
193	20240531	161100	120415280	1889	1889	1889	1889	0
194	20240531	161000	120415280	1889	1889	1889	1889	0
195	20240531	160900	120415280	1889	1889	1889	1889	0
196	20240531	160800	120415280	1889	1889	1889	1889	0
197	20240531	160700	120415280	1889	1889	1889	1889	0
198	20240531	160600	120415280	1889	1889	1889	1889	0
199	20240531	160500	120415280	1889	1889	1889	1889	0
200	20240531	160400	120415280	1889	1889	1889	1889	0
201	20240531	160300	120415280	1889	1889	1889	1889	0
202	20240531	160200	120415280	1889	1889	1889	1889	0
203	20240531	160100	120415280	1889	1889	1889	1889	0
204	20240531	160000	120415280	1889	1889	1889	1889	0
205	20240531	155900	120415280	1889	1889	1889	1889	0
206	20240531	155800	120415280	1889	1889	1889	1889	0
207	20240531	155700	120415280	1889	1889	1889	1889	0
208	20240531	155600	120415280	1889	1889	1889	1889	0
209	20240531	155500	120415280	1889	1889	1889	1889	0
210	20240531	155400	120415280	1889	1889	1889	1889	0
211	20240531	155300	120415280	1889	1889	1889	1889	0
212	20240531	155200	120415280	1889	1889	1889	1889	340
213	20240531	155100	120415280	1889	1889	1889	1889	0
214	20240531	155000	120415280	1889	1889	1889	1889	0
215	20240531	154900	120415280	1889	1889	1889	1889	0
216	20240531	154800	120415280	1889	1889	1889	1889	0
217	20240531	154700	120415280	1889	1889	1889	1889	0
218	20240531	154600	120415280	1889	1889	1889	1889	0
219	20240531	154500	120415280	1889	1889	1889	1889	0
220	20240531	154400	120415280	1889	1889	1889	1889	0
221	20240531	154300	120415280	1889	1889	1889	1889	0
222	20240531	154200	120415280	1889	1889	1889	1889	0
223	20240531	154100	120415280	1889	1889	1889	1889	0
224	20240531	154000	120415280	1889	1889	1889	1889	0
225	20240531	153900	120415280	1889	1889	1889	1889	0
226	20240531	153800	120415280	1889	1889	1889	1889	0
227	20240531	153700	120415280	1889	1889	1889	1889	0
228	20240531	153600	120415280	1889	1889	1889	1889	0
229	20240531	153500	120415280	1889	1889	1889	1889	0
230	20240531	153400	120415280	1889	1889	1889	1889	0
231	20240531	153300	120415280	1889	1889	1889	1889	0
232	20240531	153200	120415280	1889	1889	1889	1889	0
233	20240531	153100	120415280	1889	1889	1889	1889	0
234	20240531	153000	120415280	1889	1889	1889	1889	340
235	20240531	152900	119773020	1869	1869	1869	1869	0
236	20240531	152800	119773020	1869	1869	1869	1869	0
237	20240531	152700	119773020	1869	1869	1869	1869	0
238	20240531	152600	119773020	1869	1869	1869	1869	0
239	20240531	152500	119773020	1869	1869	1869	1869	0
240	20240531	152400	119773020	1869	1869	1869	1869	0
241	20240531	152300	119773020	1869	1869	1869	1869	0
242	20240531	152200	119773020	1869	1869	1869	1869	0
243	20240531	152100	119773020	1869	1869	1869	1869	0
244	20240531	152000	119773020	1869	1869	1869	1869	0
245	20240531	151900	119773020	1869	1886	1894	1869	7
246	20240531	151800	119759843	1869	1879	1896	1869	1074
247	20240531	151700	117737433	1879	1871	1879	1871	1017
248	20240531	151600	115831213	1860	1860	1860	1860	96
249	20240531	151500	115652653	1861	1874	1874	1861	123
250	20240531	151400	115422372	1875	1875	1875	1875	0
251	20240531	151300	115422372	1875	1875	1875	1875	0
252	20240531	151200	115422372	1875	1875	1875	1875	0
253	20240531	151100	115422372	1875	1862	1875	1862	233
254	20240531	151000	114988513	1874	1874	1874	1874	0
255	20240531	150900	114988513	1874	1874	1874	1874	0
256	20240531	150800	114988513	1874	1874	1874	1874	243
257	20240531	150700	114533131	1876	1876	1876	1876	1
258	20240531	150600	114531255	1875	1875	1875	1875	556
259	20240531	150500	113488755	1874	1874	1874	1874	0
260	20240531	150400	113488755	1874	1874	1874	1874	0
261	20240531	150300	113488755	1874	1874	1874	1874	1803
262	20240531	150200	110109933	1874	1873	1874	1873	246
263	20240531	150100	109648981	1874	1874	1874	1874	0
264	20240531	150000	109648981	1874	1873	1874	1873	120
265	20240531	145900	109424205	1873	1873	1873	1873	0
266	20240531	145800	109424205	1873	1873	1873	1873	266
267	20240531	145700	108925987	1874	1867	1874	1867	985
268	20240531	145600	107085957	1867	1867	1867	1867	600
269	20240531	145500	105965757	1867	1867	1867	1867	50
270	20240531	145400	105872407	1867	1867	1867	1867	0
271	20240531	145300	105872407	1867	1867	1867	1867	1
272	20240531	145200	105870540	1866	1866	1866	1866	0
273	20240531	145100	105870540	1866	1866	1866	1866	0
274	20240531	145000	105870540	1866	1866	1866	1866	0
275	20240531	144900	105870540	1866	1866	1866	1866	0
276	20240531	144800	105870540	1866	1866	1866	1866	49
277	20240531	144700	105779106	1867	1865	1867	1865	700
278	20240531	144600	104472583	1866	1866	1866	1866	0
279	20240531	144500	104472583	1866	1864	1866	1864	2000
280	20240531	144400	100740718	1864	1864	1864	1864	0
281	20240531	144300	100740718	1864	1864	1864	1864	1
282	20240531	144200	100738854	1857	1857	1857	1857	94
283	20240531	144100	100564296	1857	1857	1857	1857	0
284	20240531	144000	100564296	1857	1857	1857	1857	54
285	20240531	143900	100464018	1865	1865	1865	1865	0
286	20240531	143800	100464018	1865	1865	1865	1865	0
287	20240531	143700	100464018	1865	1865	1865	1865	0
288	20240531	143600	100464018	1865	1865	1865	1865	300
289	20240531	143500	99904518	1860	1860	1860	1860	0
290	20240531	143400	99904518	1860	1860	1860	1860	0
291	20240531	143300	99904518	1860	1860	1860	1860	369
292	20240531	143200	99218178	1860	1860	1860	1860	0
293	20240531	143100	99218178	1860	1860	1860	1860	0
294	20240531	143000	99218178	1860	1860	1860	1860	0
295	20240531	142900	99218178	1860	1860	1860	1860	105
296	20240531	142800	99022878	1877	1877	1877	1877	0
297	20240531	142700	99022878	1877	1867	1877	1867	2
298	20240531	142600	99019134	1860	1867	1867	1860	46
299	20240531	142500	98933308	1867	1863	1867	1863	463
300	20240531	142400	98069692	1866	1866	1866	1866	0
301	20240531	142300	98069692	1866	1866	1866	1866	0
302	20240531	142200	98069692	1866	1866	1866	1866	0
303	20240531	142100	98069692	1866	1866	1866	1866	0
304	20240531	142000	98069692	1866	1866	1866	1866	0
305	20240531	141900	98069692	1866	1866	1866	1866	0
306	20240531	141800	98069692	1866	1866	1866	1866	569
307	20240531	141700	97007938	1867	1867	1867	1867	0
308	20240531	141600	97007938	1867	1867	1867	1867	0
309	20240531	141500	97007938	1867	1867	1867	1867	0
310	20240531	141400	97007938	1867	1867	1867	1867	0
311	20240531	141300	97007938	1867	1867	1867	1867	0
312	20240531	141200	97007938	1867	1867	1867	1867	0
313	20240531	141100	97007938	1867	1867	1867	1867	0
314	20240531	141000	97007938	1867	1867	1867	1867	0
315	20240531	140900	97007938	1867	1867	1867	1867	0
316	20240531	140800	97007938	1867	1867	1867	1867	0
317	20240531	140700	97007938	1867	1867	1867	1867	0
318	20240531	140600	97007938	1867	1867	1867	1867	0
319	20240531	140500	97007938	1867	1867	1867	1867	0
320	20240531	140400	97007938	1867	1867	1867	1867	5
321	20240531	140300	96998603	1867	1869	1869	1867	547
322	20240531	140200	95977352	1887	1872	1887	1860	310
323	20240531	140100	95400460	1890	1888	1890	1888	674
324	20240531	140000	94126831	1889	1880	1889	1880	2407
325	20240531	135900	89591594	1880	1880	1880	1880	0
326	20240531	135800	89591594	1880	1880	1880	1880	1235
327	20240531	135700	87269794	1879	1878	1880	1864	1725
328	20240531	135600	84028889	1879	1879	1879	1879	0
329	20240531	135500	84028889	1879	1875	1879	1875	66
330	20240531	135400	83905130	1874	1871	1874	1871	766
331	20240531	135300	82471941	1871	1871	1871	1871	6
332	20240531	135200	82460715	1871	1860	1871	1860	6532
333	20240531	135100	70310596	1860	1860	1860	1860	3668
334	20240531	135000	63488116	1860	1859	1860	1859	12
335	20240531	134900	63465807	1859	1859	1859	1859	1
336	20240531	134800	63463948	1859	1859	1859	1859	0
337	20240531	134700	63463948	1859	1859	1859	1859	0
338	20240531	134600	63463948	1859	1859	1859	1859	0
339	20240531	134500	63463948	1859	1859	1859	1859	0
340	20240531	134400	63463948	1859	1859	1859	1859	0
341	20240531	134300	63463948	1859	1859	1859	1859	0
342	20240531	134200	63463948	1859	1859	1859	1859	0
343	20240531	134100	63463948	1859	1859	1859	1859	173
344	20240531	134000	63142341	1859	1856	1859	1856	297
345	20240531	133900	62590581	1855	1854	1855	1854	281
346	20240531	133800	62069606	1854	1854	1854	1854	1
347	20240531	133700	62067752	1854	1854	1854	1854	108
348	20240531	133600	61867520	1854	1854	1854	1854	735
349	20240531	133500	60504830	1854	1854	1854	1854	0
350	20240531	133400	60504830	1854	1854	1854	1854	1
351	20240531	133300	60502976	1854	1854	1854	1854	1
352	20240531	133200	60501122	1854	1854	1854	1854	0
353	20240531	133100	60501122	1854	1854	1854	1854	0
354	20240531	133000	60501122	1854	1854	1854	1854	0
355	20240531	132900	60501122	1854	1854	1854	1854	0
356	20240531	132800	60501122	1854	1854	1854	1854	0
357	20240531	132700	60501122	1854	1854	1854	1854	1
358	20240531	132600	60499268	1853	1853	1853	1853	0
359	20240531	132500	60499268	1853	1853	1853	1853	130
360	20240531	132400	60258378	1853	1852	1853	1852	100
361	20240531	132300	60073168	1852	1852	1852	1852	0
362	20240531	132200	60073168	1852	1852	1852	1852	0
363	20240531	132100	60073168	1852	1852	1852	1852	0
364	20240531	132000	60073168	1852	1852	1852	1852	0
365	20240531	131900	60073168	1852	1852	1852	1852	0
366	20240531	131800	60073168	1852	1852	1852	1852	0
367	20240531	131700	60073168	1852	1852	1852	1852	0
368	20240531	131600	60073168	1852	1852	1852	1852	0
369	20240531	131500	60073168	1852	1852	1852	1852	0
370	20240531	131400	60073168	1852	1852	1852	1852	0
371	20240531	131300	60073168	1852	1852	1852	1852	0
372	20240531	131200	60073168	1852	1852	1852	1852	0
373	20240531	131100	60073168	1852	1852	1852	1852	1
374	20240531	131000	60071316	1844	1844	1844	1844	0
375	20240531	130900	60071316	1844	1844	1844	1844	0
376	20240531	130800	60071316	1844	1844	1844	1844	0
377	20240531	130700	60071316	1844	1844	1844	1844	16
378	20240531	130600	60041812	1852	1852	1852	1852	0
379	20240531	130500	60041812	1852	1852	1852	1852	30
380	20240531	130400	59986252	1853	1853	1853	1853	400
381	20240531	130300	59245052	1853	1853	1853	1853	0
382	20240531	130200	59245052	1853	1853	1853	1853	0
383	20240531	130100	59245052	1853	1853	1853	1853	0
384	20240531	130000	59245052	1853	1853	1853	1853	0
385	20240531	125900	59245052	1853	1853	1853	1853	0
386	20240531	125800	59245052	1853	1853	1853	1853	0
387	20240531	125700	59245052	1853	1853	1853	1853	0
388	20240531	125600	59245052	1853	1853	1853	1853	1
389	20240531	125500	59243199	1853	1853	1853	1853	0
390	20240531	125400	59243199	1853	1853	1853	1853	0
391	20240531	125300	59243199	1853	1853	1853	1853	0
392	20240531	125200	59243199	1853	1853	1853	1853	0
393	20240531	125100	59243199	1853	1853	1853	1853	0
394	20240531	125000	59243199	1853	1853	1853	1853	0
395	20240531	124900	59243199	1853	1853	1853	1853	0
396	20240531	124800	59243199	1853	1853	1853	1853	0
397	20240531	124700	59243199	1853	1853	1853	1853	0
398	20240531	124600	59243199	1853	1853	1853	1853	0
399	20240531	124500	59243199	1853	1853	1853	1853	1
400	20240531	124400	59241346	1853	1853	1853	1853	0
401	20240531	124300	59241346	1853	1853	1853	1853	0
402	20240531	124200	59241346	1853	1853	1853	1853	0
403	20240531	124100	59241346	1853	1853	1853	1853	0
404	20240531	124000	59241346	1853	1853	1853	1853	0
405	20240531	123900	59241346	1853	1853	1853	1853	0
406	20240531	123800	59241346	1853	1843	1853	1843	2
407	20240531	123700	59237650	1848	1848	1848	1848	0
408	20240531	123600	59237650	1848	1848	1848	1848	0
409	20240531	123500	59237650	1848	1848	1848	1848	0
410	20240531	123400	59237650	1848	1848	1848	1848	0
411	20240531	123300	59237650	1848	1847	1848	1847	500
412	20240531	123200	58313850	1848	1848	1848	1848	0
413	20240531	123100	58313850	1848	1848	1848	1848	0
414	20240531	123000	58313850	1848	1848	1848	1848	0
415	20240531	122900	58313850	1848	1847	1848	1847	200
416	20240531	122800	57944268	1847	1847	1847	1847	0
417	20240531	122700	57944268	1847	1847	1847	1847	0
418	20240531	122600	57944268	1847	1847	1847	1847	0
419	20240531	122500	57944268	1847	1847	1847	1847	0
420	20240531	122400	57944268	1847	1847	1847	1847	0
421	20240531	122300	57944268	1847	1847	1847	1847	1
422	20240531	122200	57942421	1840	1840	1840	1840	0
423	20240531	122100	57942421	1840	1840	1840	1840	0
424	20240531	122000	57942421	1840	1842	1842	1840	10706
425	20240531	121900	38239649	1848	1848	1848	1848	89
426	20240531	121800	38075177	1848	1848	1848	1848	0
427	20240531	121700	38075177	1848	1848	1848	1848	0
428	20240531	121600	38075177	1848	1848	1848	1848	0
429	20240531	121500	38075177	1848	1848	1848	1848	0
430	20240531	121400	38075177	1848	1848	1848	1848	0
431	20240531	121300	38075177	1848	1848	1848	1848	0
432	20240531	121200	38075177	1848	1849	1849	1848	822
433	20240531	121100	36556071	1849	1849	1849	1849	0
434	20240531	121000	36556071	1849	1849	1849	1849	0
435	20240531	120900	36556071	1849	1849	1849	1849	12
436	20240531	120800	36533883	1849	1849	1849	1849	3
437	20240531	120700	36528336	1850	1850	1850	1850	200
438	20240531	120600	36158336	1850	1850	1850	1850	20
439	20240531	120500	36121336	1854	1854	1854	1854	0
440	20240531	120400	36121336	1854	1854	1854	1854	0
441	20240531	120300	36121336	1854	1854	1854	1854	0
442	20240531	120200	36121336	1854	1854	1854	1854	0
443	20240531	120100	36121336	1854	1854	1854	1854	0
444	20240531	120000	36121336	1854	1854	1854	1854	1
445	20240531	115900	36119482	1850	1850	1850	1850	0
446	20240531	115800	36119482	1850	1850	1850	1850	0
447	20240531	115700	36119482	1850	1850	1850	1850	0
448	20240531	115600	36119482	1850	1850	1850	1850	0
449	20240531	115500	36119482	1850	1850	1850	1850	0
450	20240531	115400	36119482	1850	1850	1850	1850	0
451	20240531	115300	36119482	1850	1850	1850	1850	0
452	20240531	115200	36119482	1850	1850	1850	1850	108
453	20240531	115100	35919682	1856	1856	1856	1856	0
454	20240531	115000	35919682	1856	1856	1856	1856	0
455	20240531	114900	35919682	1856	1856	1856	1856	0
456	20240531	114800	35919682	1856	1856	1856	1856	0
457	20240531	114700	35919682	1856	1856	1856	1856	0
458	20240531	114600	35919682	1856	1856	1856	1856	0
459	20240531	114500	35919682	1856	1856	1856	1856	0
460	20240531	114400	35919682	1856	1856	1856	1856	0
461	20240531	114300	35919682	1856	1856	1856	1856	0
462	20240531	114200	35919682	1856	1856	1856	1856	108
463	20240531	114100	35719234	1856	1856	1856	1856	0
464	20240531	114000	35719234	1856	1856	1856	1856	0
465	20240531	113900	35719234	1856	1856	1856	1856	0
466	20240531	113800	35719234	1856	1856	1856	1856	0
467	20240531	113700	35719234	1856	1856	1856	1856	0
468	20240531	113600	35719234	1856	1856	1856	1856	0
469	20240531	113500	35719234	1856	1856	1856	1856	0
470	20240531	113400	35719234	1856	1856	1856	1856	0
471	20240531	113300	35719234	1856	1856	1856	1856	0
472	20240531	113200	35719234	1856	1856	1856	1856	108
473	20240531	113100	35518786	1856	1856	1856	1856	0
474	20240531	113000	35518786	1856	1856	1856	1856	0
475	20240531	112900	35518786	1856	1856	1856	1856	0
476	20240531	112800	35518786	1856	1855	1856	1855	125
477	20240531	112700	35286787	1854	1853	1854	1853	815
478	20240531	112600	33776591	1852	1852	1852	1852	0
479	20240531	112500	33776591	1852	1852	1852	1852	0
480	20240531	112400	33776591	1852	1852	1852	1852	300
481	20240531	112300	33220991	1852	1852	1852	1852	509
482	20240531	112200	32278323	1853	1853	1853	1853	108
483	20240531	112100	32078199	1853	1853	1853	1853	0
484	20240531	112000	32078199	1853	1853	1853	1853	0
485	20240531	111900	32078199	1853	1853	1853	1853	0
486	20240531	111800	32078199	1853	1853	1853	1853	0
487	20240531	111700	32078199	1853	1853	1853	1853	0
488	20240531	111600	32078199	1853	1853	1853	1853	1
489	20240531	111500	32076346	1852	1852	1852	1852	0
490	20240531	111400	32076346	1852	1850	1852	1850	192
491	20240531	111300	31721144	1850	1850	1850	1850	283
492	20240531	111200	31197594	1850	1850	1850	1850	108
493	20240531	111100	30997794	1848	1848	1848	1848	0
494	20240531	111000	30997794	1848	1848	1848	1848	120
495	20240531	110900	30776034	1848	1848	1848	1848	0
496	20240531	110800	30776034	1848	1848	1848	1848	0
497	20240531	110700	30776034	1848	1848	1848	1848	0
498	20240531	110600	30776034	1848	1848	1848	1848	0
499	20240531	110500	30776034	1848	1848	1848	1848	0
500	20240531	110400	30776034	1848	1848	1848	1848	0
501	20240531	110300	30776034	1848	1840	1848	1840	965
502	20240531	110200	28995914	1848	1848	1848	1848	108
503	20240531	110100	28796330	1849	1849	1849	1849	0
504	20240531	110000	28796330	1849	1849	1849	1849	110
505	20240531	105900	28592940	1840	1850	1850	1840	2000
506	20240531	105800	24907896	1850	1850	1850	1850	0
507	20240531	105700	24907896	1850	1850	1850	1850	0
508	20240531	105600	24907896	1850	1850	1850	1850	0
509	20240531	105500	24907896	1850	1850	1850	1850	0
510	20240531	105400	24907896	1850	1850	1850	1850	0
511	20240531	105300	24907896	1850	1850	1850	1850	0
512	20240531	105200	24907896	1850	1850	1850	1850	108
513	20240531	105100	24708096	1845	1845	1845	1845	0
514	20240531	105000	24708096	1845	1845	1845	1845	0
515	20240531	104900	24708096	1845	1845	1845	1845	0
516	20240531	104800	24708096	1845	1845	1845	1845	0
517	20240531	104700	24708096	1845	1845	1845	1845	0
518	20240531	104600	24708096	1845	1845	1845	1845	500
519	20240531	104500	23785596	1850	1850	1850	1850	0
520	20240531	104400	23785596	1850	1850	1850	1850	0
521	20240531	104300	23785596	1850	1850	1850	1850	0
522	20240531	104200	23785596	1850	1841	1850	1841	735
523	20240531	104100	22431480	1850	1850	1850	1850	0
524	20240531	104000	22431480	1850	1850	1850	1850	75
525	20240531	103900	22292730	1850	1850	1850	1850	0
526	20240531	103800	22292730	1850	1850	1850	1850	0
527	20240531	103700	22292730	1850	1850	1850	1850	0
528	20240531	103600	22292730	1850	1850	1850	1850	0
529	20240531	103500	22292730	1850	1850	1850	1850	1
530	20240531	103400	22290880	1850	1850	1850	1850	0
531	20240531	103300	22290880	1850	1850	1850	1850	0
532	20240531	103200	22290880	1850	1841	1850	1841	209
533	20240531	103100	21905130	1850	1850	1850	1850	0
534	20240531	103000	21905130	1850	1850	1850	1850	0
535	20240531	102900	21905130	1850	1850	1850	1850	2
536	20240531	102800	21901430	1850	1850	1850	1850	0
537	20240531	102700	21901430	1850	1850	1850	1850	0
538	20240531	102600	21901430	1850	1850	1850	1850	0
539	20240531	102500	21901430	1850	1850	1850	1850	0
540	20240531	102400	21901430	1850	1850	1850	1850	29
541	20240531	102300	21847780	1850	1850	1850	1850	0
542	20240531	102200	21847780	1850	1850	1850	1850	109
543	20240531	102100	21646130	1841	1841	1841	1841	0
544	20240531	102000	21646130	1841	1842	1842	1841	60
545	20240531	101900	21535664	1842	1842	1842	1842	0
546	20240531	101800	21535664	1842	1842	1842	1842	0
547	20240531	101700	21535664	1842	1842	1842	1842	0
548	20240531	101600	21535664	1842	1842	1842	1842	10
549	20240531	101500	21517244	1842	1842	1842	1842	1
550	20240531	101400	21515402	1842	1842	1842	1842	0
551	20240531	101300	21515402	1842	1842	1842	1842	0
552	20240531	101200	21515402	1842	1842	1842	1842	0
553	20240531	101100	21515402	1842	1842	1842	1842	0
554	20240531	101000	21515402	1842	1842	1842	1842	105
555	20240531	100900	21321992	1842	1842	1842	1842	0
556	20240531	100800	21321992	1842	1842	1842	1842	0
557	20240531	100700	21321992	1842	1842	1842	1842	105
558	20240531	100600	21128582	1852	1852	1852	1852	0
559	20240531	100500	21128582	1852	1852	1852	1852	0
560	20240531	100400	21128582	1852	1852	1852	1852	103
561	20240531	100300	20937826	1852	1852	1852	1852	1
562	20240531	100200	20935974	1852	1852	1852	1852	1
563	20240531	100100	20934122	1852	1852	1852	1852	0
564	20240531	100000	20934122	1852	1852	1852	1852	0
565	20240531	095900	20934122	1852	1852	1852	1852	0
566	20240531	095800	20934122	1852	1852	1852	1852	1
567	20240531	095700	20932270	1852	1852	1852	1852	1
568	20240531	095600	20930418	1852	1852	1852	1852	18
569	20240531	095500	20897082	1852	1852	1852	1852	0
570	20240531	095400	20897082	1852	1852	1852	1852	0
571	20240531	095300	20897082	1852	1852	1852	1852	50
572	20240531	095200	20804482	1842	1842	1842	1842	0
573	20240531	095100	20804482	1842	1842	1842	1842	0
574	20240531	095000	20804482	1842	1843	1843	1842	810
575	20240531	094900	19312460	1852	1852	1852	1852	0
576	20240531	094800	19312460	1852	1845	1852	1845	3
577	20240531	094700	19306918	1853	1853	1853	1853	1
578	20240531	094600	19305065	1845	1845	1845	1845	4
579	20240531	094500	19297685	1845	1845	1845	1845	0
580	20240531	094400	19297685	1845	1845	1845	1845	0
581	20240531	094300	19297685	1845	1845	1845	1845	2
582	20240531	094200	19293995	1845	1845	1845	1845	0
583	20240531	094100	19293995	1845	1845	1845	1845	0
584	20240531	094000	19293995	1845	1845	1845	1845	2
585	20240531	093900	19290305	1843	1845	1845	1843	7
586	20240531	093800	19277396	1845	1842	1845	1842	61
587	20240531	093700	19165028	1842	1841	1842	1841	265
588	20240531	093600	18677033	1842	1842	1842	1842	811
589	20240531	093500	17183171	1845	1845	1845	1845	0
590	20240531	093400	17183171	1845	1845	1845	1845	0
591	20240531	093300	17183171	1845	1845	1845	1845	0
592	20240531	093200	17183171	1845	1845	1845	1845	0
593	20240531	093100	17183171	1845	1845	1845	1845	2
594	20240531	093000	17179481	1842	1842	1842	1842	1538
595	20240531	092900	14346485	1842	1842	1842	1842	0
596	20240531	092800	14346485	1842	1842	1842	1842	7
597	20240531	092700	14333591	1847	1847	1847	1847	0
598	20240531	092600	14333591	1847	1847	1847	1847	0
599	20240531	092500	14333591	1847	1847	1847	1847	0
600	20240531	092400	14333591	1847	1847	1847	1847	0
601	20240531	092300	14333591	1847	1847	1847	1847	0
602	20240531	092200	14333591	1847	1847	1847	1847	2
603	20240531	092100	14329897	1842	1842	1842	1842	0
604	20240531	092000	14329897	1842	1842	1842	1842	0
605	20240531	091900	14329897	1842	1842	1842	1842	0
606	20240531	091800	14329897	1842	1842	1842	1842	0
607	20240531	091700	14329897	1842	1842	1842	1842	0
608	20240531	091600	14329897	1842	1842	1842	1842	50
609	20240531	091500	14237797	1848	1848	1848	1848	2
610	20240531	091400	14234101	1848	1848	1848	1848	0
611	20240531	091300	14234101	1848	1848	1848	1848	2
612	20240531	091200	14230405	1840	1843	1843	1840	500
613	20240531	091100	13309972	1841	1843	1843	1841	5000
614	20240531	091000	4100058	1848	1848	1848	1848	369
615	20240531	090900	3418146	1849	1849	1849	1849	2
616	20240531	090800	3414448	1850	1850	1850	1850	0
617	20240531	090700	3414448	1850	1850	1850	1850	0
618	20240531	090600	3414448	1850	1850	1850	1850	0
619	20240531	090500	3414448	1850	1850	1850	1850	0
620	20240531	090400	3414448	1850	1850	1850	1850	100
621	20240531	090300	3229448	1850	1850	1850	1850	2
622	20240531	090200	3225748	1850	1850	1850	1850	0
623	20240531	090100	3225748	1850	1850	1850	1850	27
624	20240531	090000	3175798	1853	1850	1853	1844	1715