KissMeData/319400/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	211500	425021960	2850	2850	2850	2850	4690
3	20240531	211400	425021960	2850	2850	2850	2850	0
4	20240531	211300	425021960	2850	2850	2850	2850	0
5	20240531	211200	425021960	2850	2850	2850	2850	0
6	20240531	211100	425021960	2850	2850	2850	2850	0
7	20240531	211000	425021960	2850	2850	2850	2850	0
8	20240531	210900	425021960	2850	2850	2850	2850	0
9	20240531	210800	425021960	2850	2850	2850	2850	0
10	20240531	210700	425021960	2850	2850	2850	2850	0
11	20240531	210600	425021960	2850	2850	2850	2850	0
12	20240531	210500	425021960	2850	2850	2850	2850	0
13	20240531	210400	425021960	2850	2850	2850	2850	0
14	20240531	210300	425021960	2850	2850	2850	2850	0
15	20240531	210200	425021960	2850	2850	2850	2850	0
16	20240531	210100	425021960	2850	2850	2850	2850	0
17	20240531	210000	425021960	2850	2850	2850	2850	0
18	20240531	205900	425021960	2850	2850	2850	2850	0
19	20240531	205800	425021960	2850	2850	2850	2850	0
20	20240531	205700	425021960	2850	2850	2850	2850	0
21	20240531	205600	425021960	2850	2850	2850	2850	0
22	20240531	205500	425021960	2850	2850	2850	2850	0
23	20240531	205400	425021960	2850	2850	2850	2850	0
24	20240531	205300	425021960	2850	2850	2850	2850	0
25	20240531	205200	425021960	2850	2850	2850	2850	0
26	20240531	205100	425021960	2850	2850	2850	2850	0
27	20240531	205000	425021960	2850	2850	2850	2850	0
28	20240531	204900	425021960	2850	2850	2850	2850	0
29	20240531	204800	425021960	2850	2850	2850	2850	0
30	20240531	204700	425021960	2850	2850	2850	2850	0
31	20240531	204600	425021960	2850	2850	2850	2850	0
32	20240531	204500	425021960	2850	2850	2850	2850	4690
33	20240531	204400	425021960	2850	2850	2850	2850	0
34	20240531	204300	425021960	2850	2850	2850	2850	0
35	20240531	204200	425021960	2850	2850	2850	2850	0
36	20240531	204100	425021960	2850	2850	2850	2850	0
37	20240531	204000	425021960	2850	2850	2850	2850	0
38	20240531	203900	425021960	2850	2850	2850	2850	0
39	20240531	203800	425021960	2850	2850	2850	2850	0
40	20240531	203700	425021960	2850	2850	2850	2850	0
41	20240531	203600	425021960	2850	2850	2850	2850	0
42	20240531	203500	425021960	2850	2850	2850	2850	0
43	20240531	203400	425021960	2850	2850	2850	2850	0
44	20240531	203300	425021960	2850	2850	2850	2850	0
45	20240531	203200	425021960	2850	2850	2850	2850	0
46	20240531	203100	425021960	2850	2850	2850	2850	0
47	20240531	203000	425021960	2850	2850	2850	2850	0
48	20240531	202900	425021960	2850	2850	2850	2850	0
49	20240531	202800	425021960	2850	2850	2850	2850	0
50	20240531	202700	425021960	2850	2850	2850	2850	0
51	20240531	202600	425021960	2850	2850	2850	2850	0
52	20240531	202500	425021960	2850	2850	2850	2850	0
53	20240531	202400	425021960	2850	2850	2850	2850	0
54	20240531	202300	425021960	2850	2850	2850	2850	0
55	20240531	202200	425021960	2850	2850	2850	2850	0
56	20240531	202100	425021960	2850	2850	2850	2850	0
57	20240531	202000	425021960	2850	2850	2850	2850	0
58	20240531	201900	425021960	2850	2850	2850	2850	0
59	20240531	201800	425021960	2850	2850	2850	2850	0
60	20240531	201700	425021960	2850	2850	2850	2850	0
61	20240531	201600	425021960	2850	2850	2850	2850	0
62	20240531	201500	425021960	2850	2850	2850	2850	4690
63	20240531	201400	425021960	2850	2850	2850	2850	0
64	20240531	201300	425021960	2850	2850	2850	2850	0
65	20240531	201200	425021960	2850	2850	2850	2850	0
66	20240531	201100	425021960	2850	2850	2850	2850	0
67	20240531	201000	425021960	2850	2850	2850	2850	0
68	20240531	200900	425021960	2850	2850	2850	2850	0
69	20240531	200800	425021960	2850	2850	2850	2850	0
70	20240531	200700	425021960	2850	2850	2850	2850	0
71	20240531	200600	425021960	2850	2850	2850	2850	0
72	20240531	200500	425021960	2850	2850	2850	2850	0
73	20240531	200400	425021960	2850	2850	2850	2850	0
74	20240531	200300	425021960	2850	2850	2850	2850	0
75	20240531	200200	425021960	2850	2850	2850	2850	0
76	20240531	200100	425021960	2850	2850	2850	2850	0
77	20240531	200000	425021960	2850	2850	2850	2850	0
78	20240531	195900	425021960	2850	2850	2850	2850	0
79	20240531	195800	425021960	2850	2850	2850	2850	0
80	20240531	195700	425021960	2850	2850	2850	2850	0
81	20240531	195600	425021960	2850	2850	2850	2850	0
82	20240531	195500	425021960	2850	2850	2850	2850	0
83	20240531	195400	425021960	2850	2850	2850	2850	0
84	20240531	195300	425021960	2850	2850	2850	2850	0
85	20240531	195200	425021960	2850	2850	2850	2850	0
86	20240531	195100	425021960	2850	2850	2850	2850	0
87	20240531	195000	425021960	2850	2850	2850	2850	0
88	20240531	194900	425021960	2850	2850	2850	2850	0
89	20240531	194800	425021960	2850	2850	2850	2850	0
90	20240531	194700	425021960	2850	2850	2850	2850	0
91	20240531	194600	425021960	2850	2850	2850	2850	0
92	20240531	194500	425021960	2850	2850	2850	2850	4690
93	20240531	194400	425021960	2850	2850	2850	2850	0
94	20240531	194300	425021960	2850	2850	2850	2850	0
95	20240531	194200	425021960	2850	2850	2850	2850	0
96	20240531	194100	425021960	2850	2850	2850	2850	0
97	20240531	194000	425021960	2850	2850	2850	2850	0
98	20240531	193900	425021960	2850	2850	2850	2850	0
99	20240531	193800	425021960	2850	2850	2850	2850	0
100	20240531	193700	425021960	2850	2850	2850	2850	0
101	20240531	193600	425021960	2850	2850	2850	2850	0
102	20240531	193500	425021960	2850	2850	2850	2850	0
103	20240531	193400	425021960	2850	2850	2850	2850	0
104	20240531	193300	425021960	2850	2850	2850	2850	0
105	20240531	193200	425021960	2850	2850	2850	2850	0
106	20240531	193100	425021960	2850	2850	2850	2850	0
107	20240531	193000	425021960	2850	2850	2850	2850	0
108	20240531	192900	425021960	2850	2850	2850	2850	0
109	20240531	192800	425021960	2850	2850	2850	2850	0
110	20240531	192700	425021960	2850	2850	2850	2850	0
111	20240531	192600	425021960	2850	2850	2850	2850	0
112	20240531	192500	425021960	2850	2850	2850	2850	0
113	20240531	192400	425021960	2850	2850	2850	2850	0
114	20240531	192300	425021960	2850	2850	2850	2850	0
115	20240531	192200	425021960	2850	2850	2850	2850	0
116	20240531	192100	425021960	2850	2850	2850	2850	0
117	20240531	192000	425021960	2850	2850	2850	2850	0
118	20240531	191900	425021960	2850	2850	2850	2850	0
119	20240531	191800	425021960	2850	2850	2850	2850	0
120	20240531	191700	425021960	2850	2850	2850	2850	0
121	20240531	191600	425021960	2850	2850	2850	2850	0
122	20240531	191500	425021960	2850	2850	2850	2850	4690
123	20240531	191400	425021960	2850	2850	2850	2850	0
124	20240531	191300	425021960	2850	2850	2850	2850	0
125	20240531	191200	425021960	2850	2850	2850	2850	0
126	20240531	191100	425021960	2850	2850	2850	2850	0
127	20240531	191000	425021960	2850	2850	2850	2850	0
128	20240531	190900	425021960	2850	2850	2850	2850	0
129	20240531	190800	425021960	2850	2850	2850	2850	0
130	20240531	190700	425021960	2850	2850	2850	2850	0
131	20240531	190600	425021960	2850	2850	2850	2850	0
132	20240531	190500	425021960	2850	2850	2850	2850	0
133	20240531	190400	425021960	2850	2850	2850	2850	0
134	20240531	190300	425021960	2850	2850	2850	2850	0
135	20240531	190200	425021960	2850	2850	2850	2850	0
136	20240531	190100	425021960	2850	2850	2850	2850	0
137	20240531	190000	425021960	2850	2850	2850	2850	0
138	20240531	185900	425021960	2850	2850	2850	2850	0
139	20240531	185800	425021960	2850	2850	2850	2850	0
140	20240531	185700	425021960	2850	2850	2850	2850	0
141	20240531	185600	425021960	2850	2850	2850	2850	0
142	20240531	185500	425021960	2850	2850	2850	2850	0
143	20240531	185400	425021960	2850	2850	2850	2850	0
144	20240531	185300	425021960	2850	2850	2850	2850	0
145	20240531	185200	425021960	2850	2850	2850	2850	0
146	20240531	185100	425021960	2850	2850	2850	2850	0
147	20240531	185000	425021960	2850	2850	2850	2850	0
148	20240531	184900	425021960	2850	2850	2850	2850	0
149	20240531	184800	425021960	2850	2850	2850	2850	0
150	20240531	184700	425021960	2850	2850	2850	2850	0
151	20240531	184600	425021960	2850	2850	2850	2850	0
152	20240531	184500	425021960	2850	2850	2850	2850	4690
153	20240531	184400	425021960	2850	2850	2850	2850	0
154	20240531	184300	425021960	2850	2850	2850	2850	0
155	20240531	184200	425021960	2850	2850	2850	2850	0
156	20240531	184100	425021960	2850	2850	2850	2850	0
157	20240531	184000	425021960	2850	2850	2850	2850	0
158	20240531	183900	425021960	2850	2850	2850	2850	0
159	20240531	183800	425021960	2850	2850	2850	2850	0
160	20240531	183700	425021960	2850	2850	2850	2850	0
161	20240531	183600	425021960	2850	2850	2850	2850	0
162	20240531	183500	425021960	2850	2850	2850	2850	0
163	20240531	183400	425021960	2850	2850	2850	2850	0
164	20240531	183300	425021960	2850	2850	2850	2850	0
165	20240531	183200	425021960	2850	2850	2850	2850	0
166	20240531	183100	425021960	2850	2850	2850	2850	0
167	20240531	183000	425021960	2850	2850	2850	2850	0
168	20240531	182900	425021960	2850	2850	2850	2850	0
169	20240531	182800	425021960	2850	2850	2850	2850	0
170	20240531	182700	425021960	2850	2850	2850	2850	0
171	20240531	182600	425021960	2850	2850	2850	2850	0
172	20240531	182500	425021960	2850	2850	2850	2850	0
173	20240531	182400	425021960	2850	2850	2850	2850	0
174	20240531	182300	425021960	2850	2850	2850	2850	0
175	20240531	182200	425021960	2850	2850	2850	2850	0
176	20240531	182100	425021960	2850	2850	2850	2850	0
177	20240531	182000	425021960	2850	2850	2850	2850	0
178	20240531	181900	425021960	2850	2850	2850	2850	0
179	20240531	181800	425021960	2850	2850	2850	2850	0
180	20240531	181700	425021960	2850	2850	2850	2850	0
181	20240531	181600	425021960	2850	2850	2850	2850	0
182	20240531	181500	425021960	2850	2850	2850	2850	4690
183	20240531	181400	425021960	2850	2850	2850	2850	0
184	20240531	181300	425021960	2850	2850	2850	2850	0
185	20240531	181200	425021960	2850	2850	2850	2850	0
186	20240531	181100	425021960	2850	2850	2850	2850	0
187	20240531	181000	425021960	2850	2850	2850	2850	0
188	20240531	180900	425021960	2850	2850	2850	2850	0
189	20240531	180800	425021960	2850	2850	2850	2850	0
190	20240531	180700	425021960	2850	2850	2850	2850	0
191	20240531	180600	425021960	2850	2850	2850	2850	0
192	20240531	180500	425021960	2850	2850	2850	2850	0
193	20240531	180400	425021960	2850	2850	2850	2850	0
194	20240531	180300	425021960	2850	2850	2850	2850	0
195	20240531	180200	425021960	2850	2850	2850	2850	0
196	20240531	180100	425021960	2850	2850	2850	2850	0
197	20240531	180000	425021960	2850	2850	2850	2850	0
198	20240531	175900	425021960	2850	2850	2850	2850	0
199	20240531	175800	425021960	2850	2850	2850	2850	0
200	20240531	175700	425021960	2850	2850	2850	2850	0
201	20240531	175600	425021960	2850	2850	2850	2850	0
202	20240531	175500	425021960	2850	2850	2850	2850	0
203	20240531	175400	425021960	2850	2850	2850	2850	0
204	20240531	175300	425021960	2850	2850	2850	2850	0
205	20240531	175200	425021960	2850	2850	2850	2850	0
206	20240531	175100	425021960	2850	2850	2850	2850	0
207	20240531	175000	425021960	2850	2850	2850	2850	0
208	20240531	174900	425021960	2850	2850	2850	2850	0
209	20240531	174800	425021960	2850	2850	2850	2850	0
210	20240531	174700	425021960	2850	2850	2850	2850	0
211	20240531	174600	425021960	2850	2850	2850	2850	0
212	20240531	174500	425021960	2850	2850	2850	2850	4690
213	20240531	174400	425021960	2850	2850	2850	2850	0
214	20240531	174300	425021960	2850	2850	2850	2850	0
215	20240531	174200	425021960	2850	2850	2850	2850	0
216	20240531	174100	425021960	2850	2850	2850	2850	0
217	20240531	174000	425021960	2850	2850	2850	2850	0
218	20240531	173900	425021960	2850	2850	2850	2850	0
219	20240531	173800	425021960	2850	2850	2850	2850	0
220	20240531	173700	425021960	2850	2850	2850	2850	0
221	20240531	173600	425021960	2850	2850	2850	2850	0
222	20240531	173500	425021960	2850	2850	2850	2850	0
223	20240531	173400	425021960	2850	2850	2850	2850	0
224	20240531	173300	425021960	2850	2850	2850	2850	0
225	20240531	173200	425021960	2850	2850	2850	2850	0
226	20240531	173100	425021960	2850	2850	2850	2850	0
227	20240531	173000	425021960	2850	2850	2850	2850	0
228	20240531	172900	425021960	2850	2850	2850	2850	0
229	20240531	172800	425021960	2850	2850	2850	2850	0
230	20240531	172700	425021960	2850	2850	2850	2850	0
231	20240531	172600	425021960	2850	2850	2850	2850	0
232	20240531	172500	425021960	2850	2850	2850	2850	0
233	20240531	172400	425021960	2850	2850	2850	2850	0
234	20240531	172300	425021960	2850	2850	2850	2850	0
235	20240531	172200	425021960	2850	2850	2850	2850	0
236	20240531	172100	425021960	2850	2850	2850	2850	0
237	20240531	172000	425021960	2850	2850	2850	2850	0
238	20240531	171900	425021960	2850	2850	2850	2850	0
239	20240531	171800	425021960	2850	2850	2850	2850	0
240	20240531	171700	425021960	2850	2850	2850	2850	0
241	20240531	171600	425021960	2850	2850	2850	2850	0
242	20240531	171500	425021960	2850	2850	2850	2850	4690
243	20240531	171400	425021960	2850	2850	2850	2850	0
244	20240531	171300	425021960	2850	2850	2850	2850	0
245	20240531	171200	425021960	2850	2850	2850	2850	0
246	20240531	171100	425021960	2850	2850	2850	2850	0
247	20240531	171000	425021960	2850	2850	2850	2850	0
248	20240531	170900	425021960	2850	2850	2850	2850	0
249	20240531	170800	425021960	2850	2850	2850	2850	0
250	20240531	170700	425021960	2850	2850	2850	2850	0
251	20240531	170600	425021960	2850	2850	2850	2850	0
252	20240531	170500	425021960	2850	2850	2850	2850	0
253	20240531	170400	425021960	2850	2850	2850	2850	0
254	20240531	170300	425021960	2850	2850	2850	2850	0
255	20240531	170200	425021960	2850	2850	2850	2850	0
256	20240531	170100	425021960	2850	2850	2850	2850	0
257	20240531	170000	425021960	2850	2850	2850	2850	0
258	20240531	165900	425021960	2850	2850	2850	2850	0
259	20240531	165800	425021960	2850	2850	2850	2850	0
260	20240531	165700	425021960	2850	2850	2850	2850	0
261	20240531	165600	425021960	2850	2850	2850	2850	0
262	20240531	165500	425021960	2850	2850	2850	2850	0
263	20240531	165400	425021960	2850	2850	2850	2850	0
264	20240531	165300	425021960	2850	2850	2850	2850	0
265	20240531	165200	425021960	2850	2850	2850	2850	0
266	20240531	165100	425021960	2850	2850	2850	2850	0
267	20240531	165000	425021960	2850	2850	2850	2850	0
268	20240531	164900	425021960	2850	2850	2850	2850	0
269	20240531	164800	425021960	2850	2850	2850	2850	0
270	20240531	164700	425021960	2850	2850	2850	2850	0
271	20240531	164600	425021960	2850	2850	2850	2850	0
272	20240531	164500	425021960	2850	2850	2850	2850	4690
273	20240531	164400	425021960	2850	2850	2850	2850	0
274	20240531	164300	425021960	2850	2850	2850	2850	0
275	20240531	164200	425021960	2850	2850	2850	2850	0
276	20240531	164100	425021960	2850	2850	2850	2850	0
277	20240531	164000	425021960	2850	2850	2850	2850	0
278	20240531	163900	425021960	2850	2850	2850	2850	0
279	20240531	163800	425021960	2850	2850	2850	2850	0
280	20240531	163700	425021960	2850	2850	2850	2850	0
281	20240531	163600	425021960	2850	2850	2850	2850	0
282	20240531	163500	425021960	2850	2850	2850	2850	0
283	20240531	163400	425021960	2850	2850	2850	2850	0
284	20240531	163300	425021960	2850	2850	2850	2850	0
285	20240531	163200	425021960	2850	2850	2850	2850	0
286	20240531	163100	425021960	2850	2850	2850	2850	0
287	20240531	163000	425021960	2850	2850	2850	2850	0
288	20240531	162900	425021960	2850	2850	2850	2850	0
289	20240531	162800	425021960	2850	2850	2850	2850	0
290	20240531	162700	425021960	2850	2850	2850	2850	0
291	20240531	162600	425021960	2850	2850	2850	2850	0
292	20240531	162500	425021960	2850	2850	2850	2850	0
293	20240531	162400	425021960	2850	2850	2850	2850	0
294	20240531	162300	425021960	2850	2850	2850	2850	0
295	20240531	162200	425021960	2850	2850	2850	2850	0
296	20240531	162100	425021960	2850	2850	2850	2850	0
297	20240531	162000	425021960	2850	2850	2850	2850	0
298	20240531	161900	425021960	2850	2850	2850	2850	0
299	20240531	161800	425021960	2850	2850	2850	2850	0
300	20240531	161700	425021960	2850	2850	2850	2850	0
301	20240531	161600	425021960	2850	2850	2850	2850	0
302	20240531	161500	425021960	2850	2850	2850	2850	4690
303	20240531	161400	425021960	2850	2850	2850	2850	0
304	20240531	161300	425021960	2850	2850	2850	2850	0
305	20240531	161200	425021960	2850	2850	2850	2850	0
306	20240531	161100	425021960	2850	2850	2850	2850	0
307	20240531	161000	425021960	2850	2850	2850	2850	0
308	20240531	160900	425021960	2850	2850	2850	2850	0
309	20240531	160800	425021960	2850	2850	2850	2850	0
310	20240531	160700	425021960	2850	2850	2850	2850	0
311	20240531	160600	425021960	2850	2850	2850	2850	0
312	20240531	160500	425021960	2850	2850	2850	2850	0
313	20240531	160400	425021960	2850	2850	2850	2850	0
314	20240531	160300	425021960	2850	2850	2850	2850	0
315	20240531	160200	425021960	2850	2850	2850	2850	0
316	20240531	160100	425021960	2850	2850	2850	2850	0
317	20240531	160000	425021960	2850	2850	2850	2850	0
318	20240531	155900	425021960	2850	2850	2850	2850	0
319	20240531	155800	425021960	2850	2850	2850	2850	0
320	20240531	155700	425021960	2850	2850	2850	2850	0
321	20240531	155600	425021960	2850	2850	2850	2850	0
322	20240531	155500	425021960	2850	2850	2850	2850	0
323	20240531	155400	425021960	2850	2850	2850	2850	0
324	20240531	155300	425021960	2850	2850	2850	2850	0
325	20240531	155200	425021960	2850	2850	2850	2850	0
326	20240531	155100	425021960	2850	2850	2850	2850	0
327	20240531	155000	425021960	2850	2850	2850	2850	0
328	20240531	154900	425021960	2850	2850	2850	2850	0
329	20240531	154800	425021960	2850	2850	2850	2850	0
330	20240531	154700	425021960	2850	2850	2850	2850	0
331	20240531	154600	425021960	2850	2850	2850	2850	0
332	20240531	154500	425021960	2850	2850	2850	2850	4690
333	20240531	154400	425021960	2850	2850	2850	2850	0
334	20240531	154300	425021960	2850	2850	2850	2850	0
335	20240531	154200	425021960	2850	2850	2850	2850	0
336	20240531	154100	425021960	2850	2850	2850	2850	0
337	20240531	154000	425021960	2850	2850	2850	2850	0
338	20240531	153900	425021960	2850	2850	2850	2850	0
339	20240531	153800	425021960	2850	2850	2850	2850	0
340	20240531	153700	425021960	2850	2850	2850	2850	0
341	20240531	153600	425021960	2850	2850	2850	2850	0
342	20240531	153500	425021960	2850	2850	2850	2850	0
343	20240531	153400	425021960	2850	2850	2850	2850	0
344	20240531	153300	425021960	2850	2850	2850	2850	0
345	20240531	153200	425021960	2850	2850	2850	2850	0
346	20240531	153100	425021960	2850	2850	2850	2850	0
347	20240531	153000	425021960	2850	2850	2850	2850	4690
348	20240531	152900	411655460	2865	2865	2865	2865	0
349	20240531	152800	411655460	2865	2865	2865	2865	0
350	20240531	152700	411655460	2865	2865	2865	2865	0
351	20240531	152600	411655460	2865	2865	2865	2865	0
352	20240531	152500	411655460	2865	2865	2865	2865	0
353	20240531	152400	411655460	2865	2865	2865	2865	0
354	20240531	152300	411655460	2865	2865	2865	2865	0
355	20240531	152200	411655460	2865	2865	2865	2865	0
356	20240531	152100	411655460	2865	2865	2865	2865	0
357	20240531	152000	411655460	2865	2865	2865	2865	0
358	20240531	151900	411655460	2865	2865	2865	2865	114
359	20240531	151800	411328850	2855	2855	2855	2855	3
360	20240531	151700	411320285	2855	2855	2855	2855	1290
361	20240531	151600	407637335	2865	2850	2865	2850	135
362	20240531	151500	407252240	2850	2870	2870	2850	3867
363	20240531	151400	396171255	2870	2860	2870	2860	2819
364	20240531	151300	388095965	2860	2860	2860	2860	1
365	20240531	151200	388093105	2850	2850	2850	2850	487
366	20240531	151100	386705155	2855	2855	2855	2855	0
367	20240531	151000	386705155	2855	2860	2860	2850	784
368	20240531	150900	384470385	2860	2860	2860	2860	0
369	20240531	150800	384470385	2860	2860	2860	2860	0
370	20240531	150700	384470385	2860	2860	2860	2860	1
371	20240531	150600	384467525	2850	2855	2855	2850	957
372	20240531	150500	381736025	2855	2855	2855	2855	254
373	20240531	150400	381010855	2855	2855	2855	2850	32
374	20240531	150300	380919545	2855	2855	2855	2855	31
375	20240531	150200	380831040	2860	2860	2860	2860	0
376	20240531	150100	380831040	2860	2860	2860	2860	0
377	20240531	150000	380831040	2860	2860	2860	2845	219
378	20240531	145900	380207935	2860	2855	2860	2840	7154
379	20240531	145800	359879055	2870	2870	2870	2870	1
380	20240531	145700	359876185	2860	2860	2870	2860	705
381	20240531	145600	357859875	2870	2870	2870	2870	1
382	20240531	145500	357857005	2870	2870	2870	2870	1
383	20240531	145400	357854135	2870	2870	2870	2870	0
384	20240531	145300	357854135	2870	2870	2870	2870	0
385	20240531	145200	357854135	2870	2870	2870	2870	50
386	20240531	145100	357710635	2870	2870	2870	2870	1900
387	20240531	145000	352257635	2870	2865	2870	2865	1001
388	20240531	144900	349389765	2865	2865	2865	2865	14
389	20240531	144800	349349655	2860	2860	2860	2860	1200
390	20240531	144700	345917655	2865	2865	2865	2865	2
391	20240531	144600	345911925	2865	2865	2865	2865	0
392	20240531	144500	345911925	2865	2865	2865	2865	0
393	20240531	144400	345911925	2865	2850	2865	2850	5195
394	20240531	144300	331106160	2865	2865	2865	2865	0
395	20240531	144200	331106160	2865	2865	2865	2865	0
396	20240531	144100	331106160	2865	2865	2865	2850	92
397	20240531	144000	330843150	2865	2865	2865	2865	0
398	20240531	143900	330843150	2865	2865	2865	2865	0
399	20240531	143800	330843150	2865	2865	2865	2865	1
400	20240531	143700	330840285	2850	2860	2860	2850	358
401	20240531	143600	329819210	2865	2865	2865	2865	0
402	20240531	143500	329819210	2865	2855	2870	2855	4
403	20240531	143400	329807765	2870	2870	2870	2870	0
404	20240531	143300	329807765	2870	2870	2870	2870	0
405	20240531	143200	329807765	2870	2870	2870	2870	0
406	20240531	143100	329807765	2870	2870	2870	2870	0
407	20240531	143000	329807765	2870	2855	2870	2855	3
408	20240531	142900	329799185	2870	2870	2870	2870	1
409	20240531	142800	329796315	2855	2855	2855	2855	969
410	20240531	142700	327029820	2870	2870	2870	2870	500
411	20240531	142600	325594820	2870	2870	2870	2870	0
412	20240531	142500	325594820	2870	2870	2870	2855	5
413	20240531	142400	325580500	2870	2870	2870	2870	1
414	20240531	142300	325577630	2860	2860	2860	2860	0
415	20240531	142200	325577630	2860	2860	2860	2860	5
416	20240531	142100	325563330	2860	2860	2860	2860	10
417	20240531	142000	325534730	2860	2860	2870	2860	83
418	20240531	141900	325296955	2870	2870	2870	2870	1
419	20240531	141800	325294085	2860	2860	2860	2860	69
420	20240531	141700	325096745	2860	2860	2860	2860	1
421	20240531	141600	325093885	2860	2860	2860	2860	693
422	20240531	141500	323111905	2870	2860	2870	2860	333
423	20240531	141400	322159515	2870	2865	2870	2860	719
424	20240531	141300	320103160	2865	2865	2865	2865	6
425	20240531	141200	320085970	2870	2870	2870	2870	0
426	20240531	141100	320085970	2870	2870	2870	2870	0
427	20240531	141000	320085970	2870	2860	2870	2860	81
428	20240531	140900	319854300	2860	2860	2860	2860	0
429	20240531	140800	319854300	2860	2870	2870	2860	16
430	20240531	140700	319808440	2870	2870	2870	2870	0
431	20240531	140600	319808440	2870	2870	2870	2870	1
432	20240531	140500	319805570	2860	2870	2870	2860	2
433	20240531	140400	319799840	2860	2860	2860	2860	100
434	20240531	140300	319513840	2870	2870	2870	2870	0
435	20240531	140200	319513840	2870	2870	2870	2860	1101
436	20240531	140100	316361970	2870	2870	2870	2870	1
437	20240531	140000	316359100	2865	2865	2865	2865	965
438	20240531	135900	313594375	2865	2865	2865	2865	11
439	20240531	135800	313562860	2855	2855	2855	2855	10
440	20240531	135700	313534310	2860	2860	2860	2860	40
441	20240531	135600	313419910	2860	2855	2865	2855	408
442	20240531	135500	312254810	2855	2865	2865	2855	601
443	20240531	135400	310538760	2860	2860	2860	2860	0
444	20240531	135300	310538760	2860	2860	2860	2860	0
445	20240531	135200	310538760	2860	2860	2860	2860	300
446	20240531	135100	309680760	2870	2870	2870	2870	0
447	20240531	135000	309680760	2870	2870	2870	2870	0
448	20240531	134900	309680760	2870	2870	2870	2870	0
449	20240531	134800	309680760	2870	2870	2870	2870	84
450	20240531	134700	309439680	2870	2865	2870	2860	772
451	20240531	134600	307231690	2875	2875	2875	2875	0
452	20240531	134500	307231690	2875	2875	2875	2875	0
453	20240531	134400	307231690	2875	2875	2875	2875	0
454	20240531	134300	307231690	2875	2875	2875	2875	0
455	20240531	134200	307231690	2875	2875	2875	2875	0
456	20240531	134100	307231690	2875	2875	2875	2875	605
457	20240531	134000	305492315	2875	2875	2875	2875	1
458	20240531	133900	305489440	2875	2875	2875	2875	203
459	20240531	133800	304905815	2875	2875	2875	2875	301
460	20240531	133700	304040440	2870	2870	2870	2870	698
461	20240531	133600	302037180	2870	2870	2870	2870	300
462	20240531	133500	301176180	2870	2870	2870	2870	0
463	20240531	133400	301176180	2870	2865	2870	2865	1003
464	20240531	133300	298297615	2870	2865	2870	2865	122
465	20240531	133200	297947585	2865	2865	2865	2865	1
466	20240531	133100	297944720	2865	2865	2865	2865	51
467	20240531	133000	297798605	2865	2865	2865	2865	0
468	20240531	132900	297798605	2865	2865	2865	2865	0
469	20240531	132800	297798605	2865	2865	2865	2865	0
470	20240531	132700	297798605	2865	2865	2865	2865	100
471	20240531	132600	297512105	2870	2870	2870	2870	0
472	20240531	132500	297512105	2870	2870	2870	2870	1
473	20240531	132400	297509235	2870	2870	2870	2870	0
474	20240531	132300	297509235	2870	2870	2870	2870	0
475	20240531	132200	297509235	2870	2870	2870	2870	0
476	20240531	132100	297509235	2870	2870	2870	2870	0
477	20240531	132000	297509235	2870	2870	2870	2870	1
478	20240531	131900	297506365	2860	2860	2860	2860	0
479	20240531	131800	297506365	2860	2860	2870	2860	2963
480	20240531	131700	289003605	2865	2865	2865	2865	88
481	20240531	131600	288751485	2865	2865	2865	2865	0
482	20240531	131500	288751485	2865	2865	2865	2865	30
483	20240531	131400	288665535	2870	2870	2870	2870	1
484	20240531	131300	288662665	2865	2865	2865	2865	70
485	20240531	131200	288462115	2865	2865	2865	2865	0
486	20240531	131100	288462115	2865	2865	2865	2865	0
487	20240531	131000	288462115	2865	2865	2865	2865	35
488	20240531	130900	288361840	2865	2865	2865	2865	0
489	20240531	130800	288361840	2865	2865	2865	2865	173
490	20240531	130700	287866195	2865	2860	2865	2860	32
491	20240531	130600	287774665	2865	2865	2865	2865	0
492	20240531	130500	287774665	2865	2865	2865	2865	0
493	20240531	130400	287774665	2865	2865	2865	2865	4
494	20240531	130300	287763205	2865	2865	2865	2865	0
495	20240531	130200	287763205	2865	2865	2865	2865	0
496	20240531	130100	287763205	2865	2865	2865	2865	0
497	20240531	130000	287763205	2865	2865	2865	2865	50
498	20240531	125900	287619955	2865	2865	2865	2865	0
499	20240531	125800	287619955	2865	2865	2865	2865	0
500	20240531	125700	287619955	2865	2865	2865	2865	0
501	20240531	125600	287619955	2865	2865	2865	2865	100
502	20240531	125500	287333455	2860	2860	2860	2860	0
503	20240531	125400	287333455	2860	2860	2860	2860	0
504	20240531	125300	287333455	2860	2860	2860	2860	0
505	20240531	125200	287333455	2860	2860	2860	2860	13
506	20240531	125100	287296275	2865	2865	2865	2865	22
507	20240531	125000	287233245	2860	2865	2865	2860	83
508	20240531	124900	286995460	2865	2865	2865	2865	0
509	20240531	124800	286995460	2865	2865	2865	2865	4
510	20240531	124700	286984000	2865	2865	2865	2865	37
511	20240531	124600	286877995	2865	2865	2865	2865	0
512	20240531	124500	286877995	2865	2865	2865	2865	0
513	20240531	124400	286877995	2865	2865	2865	2865	15
514	20240531	124300	286835020	2865	2865	2865	2865	0
515	20240531	124200	286835020	2865	2865	2865	2865	0
516	20240531	124100	286835020	2865	2865	2865	2865	3
517	20240531	124000	286826425	2865	2860	2865	2860	1368
518	20240531	123900	282913935	2860	2860	2860	2860	15
519	20240531	123800	282871035	2860	2860	2860	2860	1
520	20240531	123700	282868175	2860	2860	2860	2860	1007
521	20240531	123600	279988155	2860	2860	2860	2860	640
522	20240531	123500	278157755	2860	2860	2860	2860	0
523	20240531	123400	278157755	2860	2860	2860	2860	477
524	20240531	123300	276793535	2860	2860	2860	2860	0
525	20240531	123200	276793535	2860	2860	2860	2860	0
526	20240531	123100	276793535	2860	2860	2860	2860	0
527	20240531	123000	276793535	2860	2860	2860	2860	51
528	20240531	122900	276647675	2860	2860	2860	2855	250
529	20240531	122800	275933875	2860	2860	2860	2860	190
530	20240531	122700	275390475	2855	2855	2855	2855	0
531	20240531	122600	275390475	2855	2860	2860	2855	205
532	20240531	122500	274805195	2855	2855	2855	2855	30
533	20240531	122400	274719545	2855	2855	2855	2855	0
534	20240531	122300	274719545	2855	2855	2855	2855	9
535	20240531	122200	274693850	2855	2855	2855	2855	10
536	20240531	122100	274665300	2855	2855	2855	2855	7
537	20240531	122000	274645315	2855	2855	2855	2855	10
538	20240531	121900	274616765	2860	2860	2860	2860	3
539	20240531	121800	274608185	2860	2860	2860	2860	1
540	20240531	121700	274605325	2850	2850	2850	2850	0
541	20240531	121600	274605325	2850	2850	2850	2850	0
542	20240531	121500	274605325	2850	2850	2850	2850	0
543	20240531	121400	274605325	2850	2855	2855	2850	450
544	20240531	121300	273322325	2860	2860	2860	2860	0
545	20240531	121200	273322325	2860	2860	2860	2860	9
546	20240531	121100	273296585	2860	2860	2860	2860	1
547	20240531	121000	273293725	2855	2855	2855	2855	113
548	20240531	120900	272971110	2860	2860	2860	2860	0
549	20240531	120800	272971110	2860	2860	2860	2860	0
550	20240531	120700	272971110	2860	2860	2860	2860	15
551	20240531	120600	272928210	2860	2860	2860	2860	0
552	20240531	120500	272928210	2860	2860	2860	2860	0
553	20240531	120400	272928210	2860	2860	2860	2860	16
554	20240531	120300	272882450	2860	2860	2860	2860	0
555	20240531	120200	272882450	2860	2860	2860	2860	1
556	20240531	120100	272879590	2850	2850	2850	2850	16
557	20240531	120000	272833990	2860	2860	2860	2860	1
558	20240531	115900	272831130	2855	2855	2855	2855	5
559	20240531	115800	272816855	2845	2845	2845	2845	0
560	20240531	115700	272816855	2845	2860	2860	2840	17971
561	20240531	115600	221748740	2850	2850	2850	2850	50
562	20240531	115500	221606240	2860	2860	2860	2860	0
563	20240531	115400	221606240	2860	2860	2860	2860	0
564	20240531	115300	221606240	2860	2860	2860	2860	0
565	20240531	115200	221606240	2860	2860	2860	2860	1
566	20240531	115100	221603380	2850	2850	2850	2850	0
567	20240531	115000	221603380	2850	2850	2850	2850	0
568	20240531	114900	221603380	2850	2855	2855	2850	10000
569	20240531	114800	193094155	2860	2860	2860	2860	0
570	20240531	114700	193094155	2860	2860	2860	2860	0
571	20240531	114600	193094155	2860	2860	2860	2860	0
572	20240531	114500	193094155	2860	2855	2860	2855	17
573	20240531	114400	193045610	2860	2860	2860	2860	21
574	20240531	114300	192985550	2860	2860	2860	2860	500
575	20240531	114200	191555550	2860	2860	2860	2860	0
576	20240531	114100	191555550	2860	2860	2860	2860	25
577	20240531	114000	191484050	2860	2860	2860	2860	4
578	20240531	113900	191472610	2860	2860	2860	2860	1
579	20240531	113800	191469750	2860	2860	2860	2860	200
580	20240531	113700	190897750	2860	2860	2860	2860	3
581	20240531	113600	190889170	2860	2860	2860	2860	21
582	20240531	113500	190829110	2860	2860	2860	2860	35
583	20240531	113400	190729010	2860	2860	2860	2860	0
584	20240531	113300	190729010	2860	2860	2860	2860	1
585	20240531	113200	190726150	2860	2860	2860	2860	402
586	20240531	113100	189576430	2860	2860	2860	2860	0
587	20240531	113000	189576430	2860	2860	2860	2860	5
588	20240531	112900	189562130	2860	2860	2860	2860	26
589	20240531	112800	189487770	2855	2855	2855	2855	0
590	20240531	112700	189487770	2855	2855	2855	2855	0
591	20240531	112600	189487770	2855	2855	2855	2855	0
592	20240531	112500	189487770	2855	2855	2855	2855	240
593	20240531	112400	188802570	2855	2855	2855	2855	0
594	20240531	112300	188802570	2855	2855	2855	2855	1
595	20240531	112200	188799715	2860	2860	2860	2860	1
596	20240531	112100	188796855	2860	2860	2860	2860	4
597	20240531	112000	188785415	2860	2860	2860	2860	5
598	20240531	111900	188771115	2855	2855	2855	2855	62
599	20240531	111800	188594105	2855	2855	2855	2855	0
600	20240531	111700	188594105	2855	2855	2855	2855	0
601	20240531	111600	188594105	2855	2855	2855	2855	0
602	20240531	111500	188594105	2855	2855	2855	2855	0
603	20240531	111400	188594105	2855	2855	2855	2855	0
604	20240531	111300	188594105	2855	2855	2855	2855	650
605	20240531	111200	186738355	2855	2855	2855	2855	1581
606	20240531	111100	182224600	2860	2860	2860	2860	10
607	20240531	111000	182196000	2855	2855	2855	2855	0
608	20240531	110900	182196000	2855	2855	2855	2855	0
609	20240531	110800	182196000	2855	2855	2855	2855	0
610	20240531	110700	182196000	2855	2855	2855	2855	1
611	20240531	110600	182193145	2855	2855	2855	2855	0
612	20240531	110500	182193145	2855	2855	2855	2855	65
613	20240531	110400	182007570	2855	2855	2855	2855	0
614	20240531	110300	182007570	2855	2855	2855	2855	0
615	20240531	110200	182007570	2855	2855	2855	2855	1043
616	20240531	110100	179029805	2855	2855	2855	2855	0
617	20240531	110000	179029805	2855	2860	2860	2855	18
618	20240531	105900	178978410	2855	2855	2855	2855	0
619	20240531	105800	178978410	2855	2855	2855	2855	50
620	20240531	105700	178835660	2855	2855	2855	2855	39
621	20240531	105600	178724315	2860	2860	2860	2860	0
622	20240531	105500	178724315	2860	2860	2860	2860	0
623	20240531	105400	178724315	2860	2860	2860	2860	0
624	20240531	105300	178724315	2860	2860	2860	2860	0
625	20240531	105200	178724315	2860	2860	2860	2860	0
626	20240531	105100	178724315	2860	2860	2860	2860	0
627	20240531	105000	178724315	2860	2860	2860	2860	20
628	20240531	104900	178667115	2870	2870	2870	2870	0
629	20240531	104800	178667115	2870	2870	2870	2870	2
630	20240531	104700	178661375	2865	2865	2865	2865	0
631	20240531	104600	178661375	2865	2850	2865	2850	440
632	20240531	104500	177407125	2855	2855	2855	2855	50
633	20240531	104400	177264375	2855	2855	2855	2855	4
634	20240531	104300	177252955	2850	2850	2850	2850	100
635	20240531	104200	176967955	2855	2855	2855	2855	7
636	20240531	104100	176947970	2855	2855	2855	2855	177
637	20240531	104000	176442635	2855	2855	2855	2850	827
638	20240531	103900	174085525	2855	2855	2855	2855	238
639	20240531	103800	173406035	2855	2855	2855	2855	1
640	20240531	103700	173403180	2855	2855	2855	2855	101
641	20240531	103600	173114825	2860	2860	2860	2860	0
642	20240531	103500	173114825	2860	2855	2860	2840	10021
643	20240531	103400	144587945	2855	2855	2855	2855	0
644	20240531	103300	144587945	2855	2855	2855	2855	100
645	20240531	103200	144302445	2855	2865	2865	2855	463
646	20240531	103100	142979760	2865	2865	2865	2865	0
647	20240531	103000	142979760	2865	2865	2865	2865	0
648	20240531	102900	142979760	2865	2865	2865	2865	0
649	20240531	102800	142979760	2865	2865	2865	2865	751
650	20240531	102700	140828145	2865	2865	2865	2865	0
651	20240531	102600	140828145	2865	2865	2865	2865	10
652	20240531	102500	140799495	2865	2865	2865	2865	22
653	20240531	102400	140736465	2865	2865	2865	2865	25
654	20240531	102300	140664840	2865	2865	2865	2865	300
655	20240531	102200	139805340	2870	2865	2870	2850	10453
656	20240531	102100	110001340	2870	2870	2870	2870	1
657	20240531	102000	109998470	2870	2870	2870	2870	0
658	20240531	101900	109998470	2870	2870	2870	2870	350
659	20240531	101800	108993970	2870	2870	2870	2870	5
660	20240531	101700	108979620	2870	2870	2870	2870	0
661	20240531	101600	108979620	2870	2870	2870	2865	6
662	20240531	101500	108962420	2870	2865	2870	2865	1368
663	20240531	101400	105043095	2865	2865	2865	2865	1
664	20240531	101300	105040230	2860	2860	2860	2860	500
665	20240531	101200	103610230	2860	2860	2860	2860	0
666	20240531	101100	103610230	2860	2865	2865	2860	131
667	20240531	101000	103235050	2865	2865	2865	2865	1
668	20240531	100900	103232185	2865	2865	2865	2865	0
669	20240531	100800	103232185	2865	2865	2865	2865	300
670	20240531	100700	102372685	2865	2865	2865	2865	404
671	20240531	100600	101215225	2865	2860	2865	2860	310
672	20240531	100500	100328615	2860	2860	2860	2860	0
673	20240531	100400	100328615	2860	2860	2860	2860	12
674	20240531	100300	100294295	2860	2860	2860	2860	56
675	20240531	100200	100134135	2860	2860	2860	2860	503
676	20240531	100100	98695555	2860	2860	2860	2860	0
677	20240531	100000	98695555	2860	2860	2860	2860	54
678	20240531	095900	98541115	2860	2850	2860	2850	627
679	20240531	095800	96752245	2850	2850	2850	2850	1751
680	20240531	095700	91761895	2850	2850	2850	2850	105
681	20240531	095600	91462645	2850	2850	2850	2850	8
682	20240531	095500	91439845	2850	2850	2850	2850	11
683	20240531	095400	91408495	2850	2855	2855	2845	2341
684	20240531	095300	84746205	2855	2855	2855	2855	0
685	20240531	095200	84746205	2855	2855	2855	2855	5
686	20240531	095100	84731930	2850	2850	2850	2850	2504
687	20240531	095000	77595530	2855	2855	2855	2855	50
688	20240531	094900	77452780	2850	2850	2855	2850	1279
689	20240531	094800	73807625	2855	2850	2855	2850	553
690	20240531	094700	72231535	2850	2855	2855	2850	755
691	20240531	094600	70076410	2855	2855	2855	2855	1
692	20240531	094500	70073555	2855	2855	2855	2855	0
693	20240531	094400	70073555	2855	2855	2855	2855	147
694	20240531	094300	69653870	2855	2855	2855	2855	2500
695	20240531	094200	62516370	2855	2855	2855	2855	0
696	20240531	094100	62516370	2855	2855	2855	2855	0
697	20240531	094000	62516370	2855	2855	2855	2855	0
698	20240531	093900	62516370	2855	2855	2855	2855	0
699	20240531	093800	62516370	2855	2855	2855	2855	140
700	20240531	093700	62116670	2860	2860	2860	2860	3
701	20240531	093600	62108090	2860	2860	2860	2860	1100
702	20240531	093500	58962090	2855	2855	2855	2855	1
703	20240531	093400	58959235	2860	2860	2860	2860	1
704	20240531	093300	58956375	2860	2860	2860	2860	1
705	20240531	093200	58953515	2855	2855	2855	2855	50
706	20240531	093100	58810765	2860	2860	2860	2860	10
707	20240531	093000	58782165	2855	2855	2855	2855	0
708	20240531	092900	58782165	2855	2855	2855	2855	100
709	20240531	092800	58496665	2865	2865	2865	2865	0
710	20240531	092700	58496665	2865	2865	2865	2865	1
711	20240531	092600	58493800	2865	2865	2865	2865	63
712	20240531	092500	58313305	2865	2860	2865	2855	2079
713	20240531	092400	52376750	2865	2865	2865	2865	14
714	20240531	092300	52336640	2865	2865	2865	2860	26
715	20240531	092200	52262250	2865	2865	2865	2865	200
716	20240531	092100	51689250	2865	2860	2865	2860	300
717	20240531	092000	50830750	2855	2855	2855	2855	0
718	20240531	091900	50830750	2855	2855	2855	2855	350
719	20240531	091800	49831500	2855	2855	2855	2855	30
720	20240531	091700	49745850	2855	2855	2855	2855	1098
721	20240531	091600	46611060	2860	2860	2860	2860	228
722	20240531	091500	45958980	2865	2865	2865	2865	43
723	20240531	091400	45835785	2865	2865	2865	2860	353
724	20240531	091300	44826190	2865	2855	2865	2850	3065
725	20240531	091200	36087875	2850	2850	2850	2850	0
726	20240531	091100	36087875	2850	2875	2875	2850	5582
727	20240531	091000	20166350	2875	2875	2875	2875	1
728	20240531	090900	20163475	2860	2870	2870	2860	2300
729	20240531	090800	13585155	2875	2875	2875	2875	5
730	20240531	090700	13570780	2875	2860	2875	2860	1269
731	20240531	090600	9939415	2860	2860	2860	2855	2200
732	20240531	090500	3657910	2860	2860	2860	2860	20
733	20240531	090400	3600710	2855	2855	2855	2855	50
734	20240531	090300	3457960	2855	2855	2855	2855	291
735	20240531	090200	2627155	2870	2870	2870	2870	10
736	20240531	090100	2598455	2870	2860	2870	2860	72
737	20240531	090000	2392520	2860	2855	2860	2855	838