KissMeData/412930/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	213400	106547475	2295	2295	2295	2295	342
3	20240531	213300	106547475	2295	2295	2295	2295	0
4	20240531	213200	106547475	2295	2295	2295	2295	0
5	20240531	213100	106547475	2295	2295	2295	2295	0
6	20240531	213000	106547475	2295	2295	2295	2295	0
7	20240531	212900	106547475	2295	2295	2295	2295	0
8	20240531	212800	106547475	2295	2295	2295	2295	0
9	20240531	212700	106547475	2295	2295	2295	2295	0
10	20240531	212600	106547475	2295	2295	2295	2295	0
11	20240531	212500	106547475	2295	2295	2295	2295	0
12	20240531	212400	106547475	2295	2295	2295	2295	0
13	20240531	212300	106547475	2295	2295	2295	2295	0
14	20240531	212200	106547475	2295	2295	2295	2295	0
15	20240531	212100	106547475	2295	2295	2295	2295	0
16	20240531	212000	106547475	2295	2295	2295	2295	0
17	20240531	211900	106547475	2295	2295	2295	2295	0
18	20240531	211800	106547475	2295	2295	2295	2295	0
19	20240531	211700	106547475	2295	2295	2295	2295	0
20	20240531	211600	106547475	2295	2295	2295	2295	0
21	20240531	211500	106547475	2295	2295	2295	2295	0
22	20240531	211400	106547475	2295	2295	2295	2295	0
23	20240531	211300	106547475	2295	2295	2295	2295	0
24	20240531	211200	106547475	2295	2295	2295	2295	0
25	20240531	211100	106547475	2295	2295	2295	2295	0
26	20240531	211000	106547475	2295	2295	2295	2295	0
27	20240531	210900	106547475	2295	2295	2295	2295	0
28	20240531	210800	106547475	2295	2295	2295	2295	0
29	20240531	210700	106547475	2295	2295	2295	2295	0
30	20240531	210600	106547475	2295	2295	2295	2295	0
31	20240531	210500	106547475	2295	2295	2295	2295	0
32	20240531	210400	106547475	2295	2295	2295	2295	342
33	20240531	210300	106547475	2295	2295	2295	2295	0
34	20240531	210200	106547475	2295	2295	2295	2295	0
35	20240531	210100	106547475	2295	2295	2295	2295	0
36	20240531	210000	106547475	2295	2295	2295	2295	0
37	20240531	205900	106547475	2295	2295	2295	2295	0
38	20240531	205800	106547475	2295	2295	2295	2295	0
39	20240531	205700	106547475	2295	2295	2295	2295	0
40	20240531	205600	106547475	2295	2295	2295	2295	0
41	20240531	205500	106547475	2295	2295	2295	2295	0
42	20240531	205400	106547475	2295	2295	2295	2295	0
43	20240531	205300	106547475	2295	2295	2295	2295	0
44	20240531	205200	106547475	2295	2295	2295	2295	0
45	20240531	205100	106547475	2295	2295	2295	2295	0
46	20240531	205000	106547475	2295	2295	2295	2295	0
47	20240531	204900	106547475	2295	2295	2295	2295	0
48	20240531	204800	106547475	2295	2295	2295	2295	0
49	20240531	204700	106547475	2295	2295	2295	2295	0
50	20240531	204600	106547475	2295	2295	2295	2295	0
51	20240531	204500	106547475	2295	2295	2295	2295	0
52	20240531	204400	106547475	2295	2295	2295	2295	0
53	20240531	204300	106547475	2295	2295	2295	2295	0
54	20240531	204200	106547475	2295	2295	2295	2295	0
55	20240531	204100	106547475	2295	2295	2295	2295	0
56	20240531	204000	106547475	2295	2295	2295	2295	0
57	20240531	203900	106547475	2295	2295	2295	2295	0
58	20240531	203800	106547475	2295	2295	2295	2295	0
59	20240531	203700	106547475	2295	2295	2295	2295	0
60	20240531	203600	106547475	2295	2295	2295	2295	0
61	20240531	203500	106547475	2295	2295	2295	2295	0
62	20240531	203400	106547475	2295	2295	2295	2295	342
63	20240531	203300	106547475	2295	2295	2295	2295	0
64	20240531	203200	106547475	2295	2295	2295	2295	0
65	20240531	203100	106547475	2295	2295	2295	2295	0
66	20240531	203000	106547475	2295	2295	2295	2295	0
67	20240531	202900	106547475	2295	2295	2295	2295	0
68	20240531	202800	106547475	2295	2295	2295	2295	0
69	20240531	202700	106547475	2295	2295	2295	2295	0
70	20240531	202600	106547475	2295	2295	2295	2295	0
71	20240531	202500	106547475	2295	2295	2295	2295	0
72	20240531	202400	106547475	2295	2295	2295	2295	0
73	20240531	202300	106547475	2295	2295	2295	2295	0
74	20240531	202200	106547475	2295	2295	2295	2295	0
75	20240531	202100	106547475	2295	2295	2295	2295	0
76	20240531	202000	106547475	2295	2295	2295	2295	0
77	20240531	201900	106547475	2295	2295	2295	2295	0
78	20240531	201800	106547475	2295	2295	2295	2295	0
79	20240531	201700	106547475	2295	2295	2295	2295	0
80	20240531	201600	106547475	2295	2295	2295	2295	0
81	20240531	201500	106547475	2295	2295	2295	2295	0
82	20240531	201400	106547475	2295	2295	2295	2295	0
83	20240531	201300	106547475	2295	2295	2295	2295	0
84	20240531	201200	106547475	2295	2295	2295	2295	0
85	20240531	201100	106547475	2295	2295	2295	2295	0
86	20240531	201000	106547475	2295	2295	2295	2295	0
87	20240531	200900	106547475	2295	2295	2295	2295	0
88	20240531	200800	106547475	2295	2295	2295	2295	0
89	20240531	200700	106547475	2295	2295	2295	2295	0
90	20240531	200600	106547475	2295	2295	2295	2295	0
91	20240531	200500	106547475	2295	2295	2295	2295	0
92	20240531	200400	106547475	2295	2295	2295	2295	342
93	20240531	200300	106547475	2295	2295	2295	2295	0
94	20240531	200200	106547475	2295	2295	2295	2295	0
95	20240531	200100	106547475	2295	2295	2295	2295	0
96	20240531	200000	106547475	2295	2295	2295	2295	0
97	20240531	195900	106547475	2295	2295	2295	2295	0
98	20240531	195800	106547475	2295	2295	2295	2295	0
99	20240531	195700	106547475	2295	2295	2295	2295	0
100	20240531	195600	106547475	2295	2295	2295	2295	0
101	20240531	195500	106547475	2295	2295	2295	2295	0
102	20240531	195400	106547475	2295	2295	2295	2295	0
103	20240531	195300	106547475	2295	2295	2295	2295	0
104	20240531	195200	106547475	2295	2295	2295	2295	0
105	20240531	195100	106547475	2295	2295	2295	2295	0
106	20240531	195000	106547475	2295	2295	2295	2295	0
107	20240531	194900	106547475	2295	2295	2295	2295	0
108	20240531	194800	106547475	2295	2295	2295	2295	0
109	20240531	194700	106547475	2295	2295	2295	2295	0
110	20240531	194600	106547475	2295	2295	2295	2295	0
111	20240531	194500	106547475	2295	2295	2295	2295	0
112	20240531	194400	106547475	2295	2295	2295	2295	0
113	20240531	194300	106547475	2295	2295	2295	2295	0
114	20240531	194200	106547475	2295	2295	2295	2295	0
115	20240531	194100	106547475	2295	2295	2295	2295	0
116	20240531	194000	106547475	2295	2295	2295	2295	0
117	20240531	193900	106547475	2295	2295	2295	2295	0
118	20240531	193800	106547475	2295	2295	2295	2295	0
119	20240531	193700	106547475	2295	2295	2295	2295	0
120	20240531	193600	106547475	2295	2295	2295	2295	0
121	20240531	193500	106547475	2295	2295	2295	2295	0
122	20240531	193400	106547475	2295	2295	2295	2295	342
123	20240531	193300	106547475	2295	2295	2295	2295	0
124	20240531	193200	106547475	2295	2295	2295	2295	0
125	20240531	193100	106547475	2295	2295	2295	2295	0
126	20240531	193000	106547475	2295	2295	2295	2295	0
127	20240531	192900	106547475	2295	2295	2295	2295	0
128	20240531	192800	106547475	2295	2295	2295	2295	0
129	20240531	192700	106547475	2295	2295	2295	2295	0
130	20240531	192600	106547475	2295	2295	2295	2295	0
131	20240531	192500	106547475	2295	2295	2295	2295	0
132	20240531	192400	106547475	2295	2295	2295	2295	0
133	20240531	192300	106547475	2295	2295	2295	2295	0
134	20240531	192200	106547475	2295	2295	2295	2295	0
135	20240531	192100	106547475	2295	2295	2295	2295	0
136	20240531	192000	106547475	2295	2295	2295	2295	0
137	20240531	191900	106547475	2295	2295	2295	2295	0
138	20240531	191800	106547475	2295	2295	2295	2295	0
139	20240531	191700	106547475	2295	2295	2295	2295	0
140	20240531	191600	106547475	2295	2295	2295	2295	0
141	20240531	191500	106547475	2295	2295	2295	2295	0
142	20240531	191400	106547475	2295	2295	2295	2295	0
143	20240531	191300	106547475	2295	2295	2295	2295	0
144	20240531	191200	106547475	2295	2295	2295	2295	0
145	20240531	191100	106547475	2295	2295	2295	2295	0
146	20240531	191000	106547475	2295	2295	2295	2295	0
147	20240531	190900	106547475	2295	2295	2295	2295	0
148	20240531	190800	106547475	2295	2295	2295	2295	0
149	20240531	190700	106547475	2295	2295	2295	2295	0
150	20240531	190600	106547475	2295	2295	2295	2295	0
151	20240531	190500	106547475	2295	2295	2295	2295	0
152	20240531	190400	106547475	2295	2295	2295	2295	342
153	20240531	190300	106547475	2295	2295	2295	2295	0
154	20240531	190200	106547475	2295	2295	2295	2295	0
155	20240531	190100	106547475	2295	2295	2295	2295	0
156	20240531	190000	106547475	2295	2295	2295	2295	0
157	20240531	185900	106547475	2295	2295	2295	2295	0
158	20240531	185800	106547475	2295	2295	2295	2295	0
159	20240531	185700	106547475	2295	2295	2295	2295	0
160	20240531	185600	106547475	2295	2295	2295	2295	0
161	20240531	185500	106547475	2295	2295	2295	2295	0
162	20240531	185400	106547475	2295	2295	2295	2295	0
163	20240531	185300	106547475	2295	2295	2295	2295	0
164	20240531	185200	106547475	2295	2295	2295	2295	0
165	20240531	185100	106547475	2295	2295	2295	2295	0
166	20240531	185000	106547475	2295	2295	2295	2295	0
167	20240531	184900	106547475	2295	2295	2295	2295	0
168	20240531	184800	106547475	2295	2295	2295	2295	0
169	20240531	184700	106547475	2295	2295	2295	2295	0
170	20240531	184600	106547475	2295	2295	2295	2295	0
171	20240531	184500	106547475	2295	2295	2295	2295	0
172	20240531	184400	106547475	2295	2295	2295	2295	0
173	20240531	184300	106547475	2295	2295	2295	2295	0
174	20240531	184200	106547475	2295	2295	2295	2295	0
175	20240531	184100	106547475	2295	2295	2295	2295	0
176	20240531	184000	106547475	2295	2295	2295	2295	0
177	20240531	183900	106547475	2295	2295	2295	2295	0
178	20240531	183800	106547475	2295	2295	2295	2295	0
179	20240531	183700	106547475	2295	2295	2295	2295	0
180	20240531	183600	106547475	2295	2295	2295	2295	0
181	20240531	183500	106547475	2295	2295	2295	2295	0
182	20240531	183400	106547475	2295	2295	2295	2295	342
183	20240531	183300	106547475	2295	2295	2295	2295	0
184	20240531	183200	106547475	2295	2295	2295	2295	0
185	20240531	183100	106547475	2295	2295	2295	2295	0
186	20240531	183000	106547475	2295	2295	2295	2295	0
187	20240531	182900	106547475	2295	2295	2295	2295	0
188	20240531	182800	106547475	2295	2295	2295	2295	0
189	20240531	182700	106547475	2295	2295	2295	2295	0
190	20240531	182600	106547475	2295	2295	2295	2295	0
191	20240531	182500	106547475	2295	2295	2295	2295	0
192	20240531	182400	106547475	2295	2295	2295	2295	0
193	20240531	182300	106547475	2295	2295	2295	2295	0
194	20240531	182200	106547475	2295	2295	2295	2295	0
195	20240531	182100	106547475	2295	2295	2295	2295	0
196	20240531	182000	106547475	2295	2295	2295	2295	0
197	20240531	181900	106547475	2295	2295	2295	2295	0
198	20240531	181800	106547475	2295	2295	2295	2295	0
199	20240531	181700	106547475	2295	2295	2295	2295	0
200	20240531	181600	106547475	2295	2295	2295	2295	0
201	20240531	181500	106547475	2295	2295	2295	2295	0
202	20240531	181400	106547475	2295	2295	2295	2295	0
203	20240531	181300	106547475	2295	2295	2295	2295	0
204	20240531	181200	106547475	2295	2295	2295	2295	0
205	20240531	181100	106547475	2295	2295	2295	2295	0
206	20240531	181000	106547475	2295	2295	2295	2295	0
207	20240531	180900	106547475	2295	2295	2295	2295	0
208	20240531	180800	106547475	2295	2295	2295	2295	0
209	20240531	180700	106547475	2295	2295	2295	2295	0
210	20240531	180600	106547475	2295	2295	2295	2295	0
211	20240531	180500	106547475	2295	2295	2295	2295	0
212	20240531	180400	106547475	2295	2295	2295	2295	342
213	20240531	180300	106547475	2295	2295	2295	2295	0
214	20240531	180200	106547475	2295	2295	2295	2295	0
215	20240531	180100	106547475	2295	2295	2295	2295	0
216	20240531	180000	106547475	2295	2295	2295	2295	0
217	20240531	175900	106547475	2295	2295	2295	2295	0
218	20240531	175800	106547475	2295	2295	2295	2295	0
219	20240531	175700	106547475	2295	2295	2295	2295	0
220	20240531	175600	106547475	2295	2295	2295	2295	0
221	20240531	175500	106547475	2295	2295	2295	2295	0
222	20240531	175400	106547475	2295	2295	2295	2295	0
223	20240531	175300	106547475	2295	2295	2295	2295	0
224	20240531	175200	106547475	2295	2295	2295	2295	0
225	20240531	175100	106547475	2295	2295	2295	2295	0
226	20240531	175000	106547475	2295	2295	2295	2295	0
227	20240531	174900	106547475	2295	2295	2295	2295	0
228	20240531	174800	106547475	2295	2295	2295	2295	0
229	20240531	174700	106547475	2295	2295	2295	2295	0
230	20240531	174600	106547475	2295	2295	2295	2295	0
231	20240531	174500	106547475	2295	2295	2295	2295	0
232	20240531	174400	106547475	2295	2295	2295	2295	0
233	20240531	174300	106547475	2295	2295	2295	2295	0
234	20240531	174200	106547475	2295	2295	2295	2295	0
235	20240531	174100	106547475	2295	2295	2295	2295	0
236	20240531	174000	106547475	2295	2295	2295	2295	0
237	20240531	173900	106547475	2295	2295	2295	2295	0
238	20240531	173800	106547475	2295	2295	2295	2295	0
239	20240531	173700	106547475	2295	2295	2295	2295	0
240	20240531	173600	106547475	2295	2295	2295	2295	0
241	20240531	173500	106547475	2295	2295	2295	2295	0
242	20240531	173400	106547475	2295	2295	2295	2295	342
243	20240531	173300	106547475	2295	2295	2295	2295	0
244	20240531	173200	106547475	2295	2295	2295	2295	0
245	20240531	173100	106547475	2295	2295	2295	2295	0
246	20240531	173000	106547475	2295	2295	2295	2295	0
247	20240531	172900	106547475	2295	2295	2295	2295	0
248	20240531	172800	106547475	2295	2295	2295	2295	0
249	20240531	172700	106547475	2295	2295	2295	2295	0
250	20240531	172600	106547475	2295	2295	2295	2295	0
251	20240531	172500	106547475	2295	2295	2295	2295	0
252	20240531	172400	106547475	2295	2295	2295	2295	0
253	20240531	172300	106547475	2295	2295	2295	2295	0
254	20240531	172200	106547475	2295	2295	2295	2295	0
255	20240531	172100	106547475	2295	2295	2295	2295	0
256	20240531	172000	106547475	2295	2295	2295	2295	0
257	20240531	171900	106547475	2295	2295	2295	2295	0
258	20240531	171800	106547475	2295	2295	2295	2295	0
259	20240531	171700	106547475	2295	2295	2295	2295	0
260	20240531	171600	106547475	2295	2295	2295	2295	0
261	20240531	171500	106547475	2295	2295	2295	2295	0
262	20240531	171400	106547475	2295	2295	2295	2295	0
263	20240531	171300	106547475	2295	2295	2295	2295	0
264	20240531	171200	106547475	2295	2295	2295	2295	0
265	20240531	171100	106547475	2295	2295	2295	2295	0
266	20240531	171000	106547475	2295	2295	2295	2295	0
267	20240531	170900	106547475	2295	2295	2295	2295	0
268	20240531	170800	106547475	2295	2295	2295	2295	0
269	20240531	170700	106547475	2295	2295	2295	2295	0
270	20240531	170600	106547475	2295	2295	2295	2295	0
271	20240531	170500	106547475	2295	2295	2295	2295	0
272	20240531	170400	106547475	2295	2295	2295	2295	342
273	20240531	170300	106547475	2295	2295	2295	2295	0
274	20240531	170200	106547475	2295	2295	2295	2295	0
275	20240531	170100	106547475	2295	2295	2295	2295	0
276	20240531	170000	106547475	2295	2295	2295	2295	0
277	20240531	165900	106547475	2295	2295	2295	2295	0
278	20240531	165800	106547475	2295	2295	2295	2295	0
279	20240531	165700	106547475	2295	2295	2295	2295	0
280	20240531	165600	106547475	2295	2295	2295	2295	0
281	20240531	165500	106547475	2295	2295	2295	2295	0
282	20240531	165400	106547475	2295	2295	2295	2295	0
283	20240531	165300	106547475	2295	2295	2295	2295	0
284	20240531	165200	106547475	2295	2295	2295	2295	0
285	20240531	165100	106547475	2295	2295	2295	2295	0
286	20240531	165000	106547475	2295	2295	2295	2295	0
287	20240531	164900	106547475	2295	2295	2295	2295	0
288	20240531	164800	106547475	2295	2295	2295	2295	0
289	20240531	164700	106547475	2295	2295	2295	2295	0
290	20240531	164600	106547475	2295	2295	2295	2295	0
291	20240531	164500	106547475	2295	2295	2295	2295	0
292	20240531	164400	106547475	2295	2295	2295	2295	0
293	20240531	164300	106547475	2295	2295	2295	2295	0
294	20240531	164200	106547475	2295	2295	2295	2295	0
295	20240531	164100	106547475	2295	2295	2295	2295	0
296	20240531	164000	106547475	2295	2295	2295	2295	0
297	20240531	163900	106547475	2295	2295	2295	2295	0
298	20240531	163800	106547475	2295	2295	2295	2295	0
299	20240531	163700	106547475	2295	2295	2295	2295	0
300	20240531	163600	106547475	2295	2295	2295	2295	0
301	20240531	163500	106547475	2295	2295	2295	2295	0
302	20240531	163400	106547475	2295	2295	2295	2295	342
303	20240531	163300	106547475	2295	2295	2295	2295	0
304	20240531	163200	106547475	2295	2295	2295	2295	0
305	20240531	163100	106547475	2295	2295	2295	2295	0
306	20240531	163000	106547475	2295	2295	2295	2295	0
307	20240531	162900	106547475	2295	2295	2295	2295	0
308	20240531	162800	106547475	2295	2295	2295	2295	0
309	20240531	162700	106547475	2295	2295	2295	2295	0
310	20240531	162600	106547475	2295	2295	2295	2295	0
311	20240531	162500	106547475	2295	2295	2295	2295	0
312	20240531	162400	106547475	2295	2295	2295	2295	0
313	20240531	162300	106547475	2295	2295	2295	2295	0
314	20240531	162200	106547475	2295	2295	2295	2295	0
315	20240531	162100	106547475	2295	2295	2295	2295	0
316	20240531	162000	106547475	2295	2295	2295	2295	0
317	20240531	161900	106547475	2295	2295	2295	2295	0
318	20240531	161800	106547475	2295	2295	2295	2295	0
319	20240531	161700	106547475	2295	2295	2295	2295	0
320	20240531	161600	106547475	2295	2295	2295	2295	0
321	20240531	161500	106547475	2295	2295	2295	2295	0
322	20240531	161400	106547475	2295	2295	2295	2295	0
323	20240531	161300	106547475	2295	2295	2295	2295	0
324	20240531	161200	106547475	2295	2295	2295	2295	0
325	20240531	161100	106547475	2295	2295	2295	2295	0
326	20240531	161000	106547475	2295	2295	2295	2295	0
327	20240531	160900	106547475	2295	2295	2295	2295	0
328	20240531	160800	106547475	2295	2295	2295	2295	0
329	20240531	160700	106547475	2295	2295	2295	2295	0
330	20240531	160600	106547475	2295	2295	2295	2295	0
331	20240531	160500	106547475	2295	2295	2295	2295	0
332	20240531	160400	106547475	2295	2295	2295	2295	342
333	20240531	160300	106547475	2295	2295	2295	2295	0
334	20240531	160200	106547475	2295	2295	2295	2295	0
335	20240531	160100	106547475	2295	2295	2295	2295	0
336	20240531	160000	106547475	2295	2295	2295	2295	0
337	20240531	155900	106547475	2295	2295	2295	2295	0
338	20240531	155800	106547475	2295	2295	2295	2295	0
339	20240531	155700	106547475	2295	2295	2295	2295	0
340	20240531	155600	106547475	2295	2295	2295	2295	0
341	20240531	155500	106547475	2295	2295	2295	2295	0
342	20240531	155400	106547475	2295	2295	2295	2295	0
343	20240531	155300	106547475	2295	2295	2295	2295	0
344	20240531	155200	106547475	2295	2295	2295	2295	0
345	20240531	155100	106547475	2295	2295	2295	2295	0
346	20240531	155000	106547475	2295	2295	2295	2295	0
347	20240531	154900	106547475	2295	2295	2295	2295	0
348	20240531	154800	106547475	2295	2295	2295	2295	0
349	20240531	154700	106547475	2295	2295	2295	2295	0
350	20240531	154600	106547475	2295	2295	2295	2295	0
351	20240531	154500	106547475	2295	2295	2295	2295	0
352	20240531	154400	106547475	2295	2295	2295	2295	0
353	20240531	154300	106547475	2295	2295	2295	2295	0
354	20240531	154200	106547475	2295	2295	2295	2295	0
355	20240531	154100	106547475	2295	2295	2295	2295	0
356	20240531	154000	106547475	2295	2295	2295	2295	0
357	20240531	153900	106547475	2295	2295	2295	2295	0
358	20240531	153800	106547475	2295	2295	2295	2295	0
359	20240531	153700	106547475	2295	2295	2295	2295	0
360	20240531	153600	106547475	2295	2295	2295	2295	0
361	20240531	153500	106547475	2295	2295	2295	2295	0
362	20240531	153400	106547475	2295	2295	2295	2295	342
363	20240531	153300	106547475	2295	2295	2295	2295	0
364	20240531	153200	106547475	2295	2295	2295	2295	0
365	20240531	153100	106547475	2295	2295	2295	2295	0
366	20240531	153000	106547475	2295	2295	2295	2295	342
367	20240531	152900	105762585	2300	2300	2300	2300	0
368	20240531	152800	105762585	2300	2300	2300	2300	0
369	20240531	152700	105762585	2300	2300	2300	2300	0
370	20240531	152600	105762585	2300	2300	2300	2300	0
371	20240531	152500	105762585	2300	2300	2300	2300	0
372	20240531	152400	105762585	2300	2300	2300	2300	0
373	20240531	152300	105762585	2300	2300	2300	2300	0
374	20240531	152200	105762585	2300	2300	2300	2300	0
375	20240531	152100	105762585	2300	2300	2300	2300	0
376	20240531	152000	105762585	2300	2300	2300	2300	0
377	20240531	151900	105762585	2300	2300	2300	2300	1
378	20240531	151800	105760285	2295	2295	2295	2295	0
379	20240531	151700	105760285	2295	2295	2295	2295	0
380	20240531	151600	105760285	2295	2295	2295	2295	481
381	20240531	151500	104656390	2290	2290	2290	2290	0
382	20240531	151400	104656390	2290	2290	2295	2290	60
383	20240531	151300	104518790	2290	2290	2290	2290	0
384	20240531	151200	104518790	2290	2290	2290	2290	340
385	20240531	151100	103740190	2295	2290	2295	2290	101
386	20240531	151000	103508895	2290	2290	2290	2290	900
387	20240531	150900	101447895	2290	2285	2290	2285	1129
388	20240531	150800	98863495	2285	2285	2285	2285	3
389	20240531	150700	98856640	2280	2280	2280	2280	0
390	20240531	150600	98856640	2280	2285	2285	2280	20
391	20240531	150500	98810990	2285	2285	2285	2285	0
392	20240531	150400	98810990	2285	2270	2285	2270	745
393	20240531	150300	97114035	2270	2270	2270	2270	50
394	20240531	150200	97000535	2270	2270	2270	2270	0
395	20240531	150100	97000535	2270	2270	2270	2270	0
396	20240531	150000	97000535	2270	2265	2270	2265	23
397	20240531	145900	96948435	2265	2265	2265	2265	23
398	20240531	145800	96896340	2265	2270	2270	2265	2
399	20240531	145700	96891805	2265	2265	2265	2265	0
400	20240531	145600	96891805	2265	2265	2265	2265	0
401	20240531	145500	96891805	2265	2265	2265	2265	23
402	20240531	145400	96839710	2265	2265	2265	2265	50
403	20240531	145300	96726460	2265	2265	2265	2265	0
404	20240531	145200	96726460	2265	2265	2265	2265	0
405	20240531	145100	96726460	2265	2265	2265	2265	21
406	20240531	145000	96678895	2265	2265	2265	2265	0
407	20240531	144900	96678895	2265	2265	2265	2265	1
408	20240531	144800	96676630	2265	2265	2265	2265	0
409	20240531	144700	96676630	2265	2265	2265	2265	23
410	20240531	144600	96624535	2265	2265	2265	2265	0
411	20240531	144500	96624535	2265	2265	2265	2265	0
412	20240531	144400	96624535	2265	2265	2265	2265	0
413	20240531	144300	96624535	2265	2265	2265	2265	22
414	20240531	144200	96574705	2265	2265	2265	2265	0
415	20240531	144100	96574705	2265	2265	2265	2265	0
416	20240531	144000	96574705	2265	2265	2265	2265	0
417	20240531	143900	96574705	2265	2265	2265	2265	23
418	20240531	143800	96522610	2265	2265	2265	2265	0
419	20240531	143700	96522610	2265	2265	2265	2265	0
420	20240531	143600	96522610	2265	2265	2265	2265	0
421	20240531	143500	96522610	2265	2265	2265	2265	22
422	20240531	143400	96472780	2265	2265	2265	2265	0
423	20240531	143300	96472780	2265	2265	2265	2265	0
424	20240531	143200	96472780	2265	2265	2265	2265	0
425	20240531	143100	96472780	2265	2265	2265	2265	23
426	20240531	143000	96420685	2265	2265	2265	2265	50
427	20240531	142900	96307435	2265	2265	2265	2265	0
428	20240531	142800	96307435	2265	2265	2265	2265	0
429	20240531	142700	96307435	2265	2265	2265	2265	21
430	20240531	142600	96259870	2265	2265	2265	2265	0
431	20240531	142500	96259870	2265	2265	2265	2265	0
432	20240531	142400	96259870	2265	2265	2265	2265	0
433	20240531	142300	96259870	2265	2265	2265	2265	0
434	20240531	142200	96259870	2265	2265	2265	2265	0
435	20240531	142100	96259870	2265	2265	2265	2265	0
436	20240531	142000	96259870	2265	2265	2265	2265	0
437	20240531	141900	96259870	2265	2265	2265	2265	22
438	20240531	141800	96210040	2270	2270	2270	2270	98
439	20240531	141700	95987580	2265	2265	2265	2265	0
440	20240531	141600	95987580	2265	2265	2265	2265	0
441	20240531	141500	95987580	2265	2265	2265	2265	23
442	20240531	141400	95935485	2265	2265	2265	2265	0
443	20240531	141300	95935485	2265	2265	2265	2265	0
444	20240531	141200	95935485	2265	2265	2265	2265	0
445	20240531	141100	95935485	2265	2265	2265	2265	21
446	20240531	141000	95887920	2260	2260	2260	2260	800
447	20240531	140900	94079920	2255	2255	2255	2255	0
448	20240531	140800	94079920	2255	2255	2255	2255	0
449	20240531	140700	94079920	2255	2260	2260	2255	3894
450	20240531	140600	85295895	2290	2290	2290	2290	0
451	20240531	140500	85295895	2290	2290	2290	2290	0
452	20240531	140400	85295895	2290	2260	2290	2260	3000
453	20240531	140300	78453905	2255	2255	2255	2255	21
454	20240531	140200	78406550	2255	2255	2255	2255	0
455	20240531	140100	78406550	2255	2255	2255	2255	0
456	20240531	140000	78406550	2255	2255	2255	2255	0
457	20240531	135900	78406550	2255	2255	2255	2255	23
458	20240531	135800	78354685	2255	2255	2255	2255	0
459	20240531	135700	78354685	2255	2255	2255	2255	0
460	20240531	135600	78354685	2255	2255	2255	2255	0
461	20240531	135500	78354685	2255	2255	2255	2255	21
462	20240531	135400	78307330	2255	2255	2255	2255	0
463	20240531	135300	78307330	2255	2255	2255	2255	0
464	20240531	135200	78307330	2255	2255	2255	2255	0
465	20240531	135100	78307330	2255	2255	2255	2255	23
466	20240531	135000	78255465	2255	2255	2255	2255	0
467	20240531	134900	78255465	2255	2255	2255	2255	0
468	20240531	134800	78255465	2255	2255	2255	2255	0
469	20240531	134700	78255465	2255	2255	2255	2255	22
470	20240531	134600	78205855	2255	2255	2255	2255	0
471	20240531	134500	78205855	2255	2255	2255	2255	0
472	20240531	134400	78205855	2255	2255	2255	2255	0
473	20240531	134300	78205855	2255	2255	2255	2255	24
474	20240531	134200	78151735	2265	2265	2265	2265	0
475	20240531	134100	78151735	2265	2265	2265	2265	0
476	20240531	134000	78151735	2265	2265	2265	2265	0
477	20240531	133900	78151735	2265	2265	2265	2265	17
478	20240531	133800	78113230	2265	2265	2265	2265	0
479	20240531	133700	78113230	2265	2265	2265	2265	0
480	20240531	133600	78113230	2265	2265	2265	2265	0
481	20240531	133500	78113230	2265	2265	2265	2265	23
482	20240531	133400	78061135	2265	2265	2265	2265	0
483	20240531	133300	78061135	2265	2265	2265	2265	0
484	20240531	133200	78061135	2265	2265	2265	2265	0
485	20240531	133100	78061135	2265	2265	2265	2265	22
486	20240531	133000	78011305	2265	2265	2265	2265	0
487	20240531	132900	78011305	2265	2265	2265	2265	0
488	20240531	132800	78011305	2265	2265	2265	2265	0
489	20240531	132700	78011305	2265	2265	2265	2265	0
490	20240531	132600	78011305	2265	2265	2265	2265	0
491	20240531	132500	78011305	2265	2265	2265	2265	38
492	20240531	132400	77925235	2265	2265	2265	2265	0
493	20240531	132300	77925235	2265	2265	2265	2265	0
494	20240531	132200	77925235	2265	2265	2265	2265	5
495	20240531	132100	77913910	2265	2265	2265	2265	0
496	20240531	132000	77913910	2265	2265	2265	2265	0
497	20240531	131900	77913910	2265	2265	2265	2265	0
498	20240531	131800	77913910	2265	2265	2265	2265	0
499	20240531	131700	77913910	2265	2265	2265	2265	0
500	20240531	131600	77913910	2265	2265	2265	2265	0
501	20240531	131500	77913910	2265	2260	2265	2260	718
502	20240531	131400	76287745	2260	2260	2260	2260	0
503	20240531	131300	76287745	2260	2260	2260	2260	9
504	20240531	131200	76267405	2260	2255	2260	2255	1603
505	20240531	131100	72644670	2250	2250	2250	2250	0
506	20240531	131000	72644670	2250	2250	2250	2250	24
507	20240531	130900	72590670	2255	2255	2255	2255	0
508	20240531	130800	72590670	2255	2255	2255	2255	0
509	20240531	130700	72590670	2255	2255	2255	2255	0
510	20240531	130600	72590670	2255	2255	2255	2255	13
511	20240531	130500	72561355	2255	2255	2255	2255	0
512	20240531	130400	72561355	2255	2255	2255	2255	0
513	20240531	130300	72561355	2255	2255	2255	2255	0
514	20240531	130200	72561355	2255	2255	2255	2255	23
515	20240531	130100	72509490	2255	2255	2255	2255	0
516	20240531	130000	72509490	2255	2255	2255	2255	0
517	20240531	125900	72509490	2255	2255	2255	2255	0
518	20240531	125800	72509490	2255	2255	2255	2255	21
519	20240531	125700	72462135	2255	2255	2255	2255	0
520	20240531	125600	72462135	2255	2255	2255	2255	0
521	20240531	125500	72462135	2255	2255	2255	2255	0
522	20240531	125400	72462135	2255	2255	2255	2255	24
523	20240531	125300	72408015	2255	2255	2255	2255	0
524	20240531	125200	72408015	2255	2255	2255	2255	0
525	20240531	125100	72408015	2255	2255	2255	2255	0
526	20240531	125000	72408015	2255	2255	2255	2255	21
527	20240531	124900	72360660	2255	2255	2255	2255	0
528	20240531	124800	72360660	2255	2255	2255	2255	0
529	20240531	124700	72360660	2255	2255	2255	2255	0
530	20240531	124600	72360660	2255	2255	2255	2255	22
531	20240531	124500	72311050	2255	2255	2255	2255	0
532	20240531	124400	72311050	2255	2255	2255	2255	0
533	20240531	124300	72311050	2255	2255	2255	2255	0
534	20240531	124200	72311050	2255	2255	2255	2255	22
535	20240531	124100	72261440	2255	2255	2255	2255	0
536	20240531	124000	72261440	2255	2255	2255	2255	0
537	20240531	123900	72261440	2255	2255	2255	2255	0
538	20240531	123800	72261440	2255	2255	2255	2255	24
539	20240531	123700	72207320	2255	2255	2255	2255	0
540	20240531	123600	72207320	2255	2255	2255	2255	0
541	20240531	123500	72207320	2255	2255	2255	2255	146
542	20240531	123400	71878090	2255	2255	2255	2255	21
543	20240531	123300	71830735	2255	2255	2255	2255	0
544	20240531	123200	71830735	2255	2255	2255	2255	50
545	20240531	123100	71717985	2255	2255	2255	2255	0
546	20240531	123000	71717985	2255	2255	2255	2255	22
547	20240531	122900	71668375	2255	2255	2255	2255	0
548	20240531	122800	71668375	2255	2255	2255	2255	0
549	20240531	122700	71668375	2255	2255	2255	2255	0
550	20240531	122600	71668375	2255	2255	2255	2255	22
551	20240531	122500	71618765	2255	2255	2255	2255	0
552	20240531	122400	71618765	2255	2255	2255	2255	0
553	20240531	122300	71618765	2255	2255	2255	2255	0
554	20240531	122200	71618765	2255	2255	2255	2255	24
555	20240531	122100	71564645	2255	2255	2255	2255	0
556	20240531	122000	71564645	2255	2255	2255	2255	0
557	20240531	121900	71564645	2255	2255	2255	2255	909
558	20240531	121800	69514850	2255	2255	2255	2255	21
559	20240531	121700	69467495	2255	2255	2255	2255	0
560	20240531	121600	69467495	2255	2255	2255	2255	0
561	20240531	121500	69467495	2255	2255	2255	2255	0
562	20240531	121400	69467495	2255	2255	2255	2255	22
563	20240531	121300	69417885	2255	2255	2255	2255	0
564	20240531	121200	69417885	2255	2255	2255	2255	0
565	20240531	121100	69417885	2255	2255	2255	2255	0
566	20240531	121000	69417885	2255	2255	2255	2255	22
567	20240531	120900	69368275	2255	2255	2255	2255	0
568	20240531	120800	69368275	2255	2255	2255	2255	0
569	20240531	120700	69368275	2255	2255	2255	2255	0
570	20240531	120600	69368275	2255	2255	2255	2255	23
571	20240531	120500	69316410	2260	2260	2260	2260	1
572	20240531	120400	69314150	2255	2255	2255	2255	0
573	20240531	120300	69314150	2255	2255	2255	2255	0
574	20240531	120200	69314150	2255	2255	2255	2255	21
575	20240531	120100	69266795	2255	2255	2255	2255	0
576	20240531	120000	69266795	2255	2255	2255	2255	0
577	20240531	115900	69266795	2255	2255	2255	2255	0
578	20240531	115800	69266795	2255	2255	2255	2255	25
579	20240531	115700	69210420	2255	2255	2255	2255	0
580	20240531	115600	69210420	2255	2255	2255	2255	0
581	20240531	115500	69210420	2255	2255	2255	2255	0
582	20240531	115400	69210420	2255	2255	2255	2255	20
583	20240531	115300	69165320	2255	2255	2255	2255	0
584	20240531	115200	69165320	2255	2255	2255	2255	0
585	20240531	115100	69165320	2255	2255	2255	2255	0
586	20240531	115000	69165320	2255	2255	2255	2255	0
587	20240531	114900	69165320	2255	2260	2260	2255	1523
588	20240531	114800	65723455	2255	2255	2255	2255	0
589	20240531	114700	65723455	2255	2255	2255	2255	0
590	20240531	114600	65723455	2255	2255	2255	2255	0
591	20240531	114500	65723455	2255	2255	2255	2255	21
592	20240531	114400	65676100	2255	2255	2255	2255	0
593	20240531	114300	65676100	2255	2255	2255	2255	0
594	20240531	114200	65676100	2255	2255	2255	2255	0
595	20240531	114100	65676100	2255	2255	2255	2255	23
596	20240531	114000	65624235	2260	2260	2260	2260	0
597	20240531	113900	65624235	2260	2260	2260	2260	0
598	20240531	113800	65624235	2260	2260	2260	2260	2
599	20240531	113700	65619715	2255	2255	2255	2255	22
600	20240531	113600	65570105	2255	2255	2255	2255	0
601	20240531	113500	65570105	2255	2255	2255	2255	0
602	20240531	113400	65570105	2255	2255	2255	2255	0
603	20240531	113300	65570105	2255	2255	2255	2255	23
604	20240531	113200	65518240	2255	2255	2255	2255	0
605	20240531	113100	65518240	2255	2255	2255	2255	0
606	20240531	113000	65518240	2255	2255	2255	2255	0
607	20240531	112900	65518240	2255	2255	2255	2255	21
608	20240531	112800	65470885	2255	2255	2255	2255	0
609	20240531	112700	65470885	2255	2255	2255	2255	0
610	20240531	112600	65470885	2255	2255	2255	2255	0
611	20240531	112500	65470885	2255	2255	2255	2255	23
612	20240531	112400	65419020	2255	2255	2255	2255	0
613	20240531	112300	65419020	2255	2255	2255	2255	1000
614	20240531	112200	63164020	2260	2260	2260	2260	144
615	20240531	112100	62838580	2255	2255	2255	2255	22
616	20240531	112000	62788970	2255	2255	2255	2255	0
617	20240531	111900	62788970	2255	2255	2255	2255	0
618	20240531	111800	62788970	2255	2255	2255	2255	0
619	20240531	111700	62788970	2255	2255	2255	2255	23
620	20240531	111600	62737105	2255	2255	2255	2255	0
621	20240531	111500	62737105	2255	2255	2255	2255	0
622	20240531	111400	62737105	2255	2255	2255	2255	0
623	20240531	111300	62737105	2255	2255	2255	2255	21
624	20240531	111200	62689750	2255	2255	2255	2255	0
625	20240531	111100	62689750	2255	2255	2255	2255	0
626	20240531	111000	62689750	2255	2255	2255	2255	0
627	20240531	110900	62689750	2255	2255	2255	2255	23
628	20240531	110800	62637885	2255	2255	2255	2255	0
629	20240531	110700	62637885	2255	2255	2255	2255	16
630	20240531	110600	62601805	2255	2255	2255	2255	0
631	20240531	110500	62601805	2255	2255	2255	2255	22
632	20240531	110400	62552195	2255	2255	2255	2255	0
633	20240531	110300	62552195	2255	2255	2255	2255	0
634	20240531	110200	62552195	2255	2255	2255	2255	0
635	20240531	110100	62552195	2255	2255	2255	2255	23
636	20240531	110000	62500330	2255	2255	2255	2255	0
637	20240531	105900	62500330	2255	2255	2255	2255	0
638	20240531	105800	62500330	2255	2255	2255	2255	0
639	20240531	105700	62500330	2255	2255	2255	2255	21
640	20240531	105600	62452975	2255	2255	2255	2255	0
641	20240531	105500	62452975	2255	2255	2255	2255	0
642	20240531	105400	62452975	2255	2255	2255	2255	0
643	20240531	105300	62452975	2255	2255	2255	2255	24
644	20240531	105200	62398855	2255	2255	2255	2255	0
645	20240531	105100	62398855	2255	2255	2255	2255	25
646	20240531	105000	62342480	2250	2250	2250	2250	0
647	20240531	104900	62342480	2250	2250	2250	2250	20
648	20240531	104800	62297480	2255	2255	2255	2255	0
649	20240531	104700	62297480	2255	2255	2255	2255	0
650	20240531	104600	62297480	2255	2255	2255	2255	0
651	20240531	104500	62297480	2255	2255	2255	2255	0
652	20240531	104400	62297480	2255	2255	2255	2255	0
653	20240531	104300	62297480	2255	2250	2255	2250	9431
654	20240531	104200	41032620	2250	2250	2250	2250	0
655	20240531	104100	41032620	2250	2245	2250	2245	1169
656	20240531	104000	38402470	2250	2250	2250	2250	0
657	20240531	103900	38402470	2250	2250	2250	2250	939
658	20240531	103800	36289720	2250	2250	2250	2250	0
659	20240531	103700	36289720	2250	2250	2250	2250	24
660	20240531	103600	36235720	2250	2250	2250	2250	4000
661	20240531	103500	27235720	2250	2250	2250	2250	0
662	20240531	103400	27235720	2250	2250	2250	2250	0
663	20240531	103300	27235720	2250	2250	2250	2250	20
664	20240531	103200	27190720	2250	2250	2250	2250	0
665	20240531	103100	27190720	2250	2250	2250	2250	0
666	20240531	103000	27190720	2250	2250	2250	2250	0
667	20240531	102900	27190720	2250	2250	2250	2250	24
668	20240531	102800	27136720	2250	2250	2250	2250	0
669	20240531	102700	27136720	2250	2250	2250	2250	100
670	20240531	102600	26911720	2255	2255	2255	2255	978
671	20240531	102500	24706330	2255	2255	2255	2255	22
672	20240531	102400	24656720	2255	2255	2255	2255	0
673	20240531	102300	24656720	2255	2255	2255	2255	378
674	20240531	102200	23804330	2255	2255	2255	2255	22
675	20240531	102100	23754720	2250	2250	2250	2250	22
676	20240531	102000	23705220	2250	2250	2250	2250	0
677	20240531	101900	23705220	2250	2250	2250	2250	0
678	20240531	101800	23705220	2250	2250	2250	2250	0
679	20240531	101700	23705220	2250	2250	2250	2250	22
680	20240531	101600	23655720	2250	2250	2250	2250	0
681	20240531	101500	23655720	2250	2250	2250	2250	0
682	20240531	101400	23655720	2250	2250	2250	2250	0
683	20240531	101300	23655720	2250	2250	2250	2250	0
684	20240531	101200	23655720	2250	2250	2250	2250	23
685	20240531	101100	23603970	2250	2250	2250	2250	0
686	20240531	101000	23603970	2250	2250	2250	2250	0
687	20240531	100900	23603970	2250	2250	2250	2250	0
688	20240531	100800	23603970	2250	2250	2250	2250	87
689	20240531	100700	23408220	2250	2250	2250	2250	0
690	20240531	100600	23408220	2250	2250	2250	2250	0
691	20240531	100500	23408220	2250	2250	2250	2250	0
692	20240531	100400	23408220	2250	2250	2250	2250	24
693	20240531	100300	23354220	2250	2250	2250	2250	0
694	20240531	100200	23354220	2250	2250	2250	2250	0
695	20240531	100100	23354220	2250	2250	2250	2250	0
696	20240531	100000	23354220	2250	2255	2255	2250	1500
697	20240531	095900	19974440	2255	2260	2265	2255	310
698	20240531	095800	19275325	2255	2255	2255	2255	0
699	20240531	095700	19275325	2255	2255	2255	2255	0
700	20240531	095600	19275325	2255	2255	2255	2255	22
701	20240531	095500	19225715	2260	2260	2260	2260	0
702	20240531	095400	19225715	2260	2260	2260	2260	200
703	20240531	095300	18773715	2255	2255	2255	2255	0
704	20240531	095200	18773715	2255	2255	2255	2255	23
705	20240531	095100	18721850	2260	2260	2260	2260	1
706	20240531	095000	18719590	2255	2255	2255	2255	0
707	20240531	094900	18719590	2255	2255	2255	2255	0
708	20240531	094800	18719590	2255	2255	2255	2255	24
709	20240531	094700	18665470	2255	2255	2255	2255	0
710	20240531	094600	18665470	2255	2255	2255	2255	0
711	20240531	094500	18665470	2255	2255	2255	2255	16
712	20240531	094400	18629390	2255	2255	2255	2255	20
713	20240531	094300	18584290	2255	2255	2255	2255	16
714	20240531	094200	18548210	2255	2255	2255	2255	0
715	20240531	094100	18548210	2255	2255	2255	2255	0
716	20240531	094000	18548210	2255	2255	2255	2255	22
717	20240531	093900	18498600	2255	2255	2255	2255	0
718	20240531	093800	18498600	2255	2255	2255	2255	0
719	20240531	093700	18498600	2255	2255	2255	2255	0
720	20240531	093600	18498600	2255	2255	2255	2255	22
721	20240531	093500	18448990	2255	2255	2255	2255	0
722	20240531	093400	18448990	2255	2255	2255	2255	0
723	20240531	093300	18448990	2255	2255	2255	2255	24
724	20240531	093200	18394870	2255	2255	2255	2255	149
725	20240531	093100	18058875	2255	2255	2255	2255	0
726	20240531	093000	18058875	2255	2255	2255	2255	100
727	20240531	092900	17833375	2255	2255	2255	2255	1784
728	20240531	092800	13810455	2255	2255	2255	2255	21
729	20240531	092700	13763100	2255	2255	2255	2255	0
730	20240531	092600	13763100	2255	2255	2255	2255	0
731	20240531	092500	13763100	2255	2255	2255	2255	0
732	20240531	092400	13763100	2255	2255	2255	2255	39
733	20240531	092300	13675155	2255	2260	2260	2255	1028
734	20240531	092200	11352015	2260	2260	2260	2260	294
735	20240531	092100	10687575	2260	2260	2260	2260	0
736	20240531	092000	10687575	2260	2260	2260	2260	20
737	20240531	091900	10642375	2265	2265	2265	2265	0
738	20240531	091800	10642375	2265	2265	2265	2265	1501
739	20240531	091700	7242610	2260	2260	2260	2260	0
740	20240531	091600	7242610	2260	2260	2260	2260	0
741	20240531	091500	7242610	2260	2260	2260	2260	0
742	20240531	091400	7242610	2260	2265	2275	2260	462
743	20240531	091300	6191755	2265	2260	2265	2260	2670
744	20240531	091200	144320	2255	2255	2255	2255	21
745	20240531	091100	96965	2255	2255	2255	2255	0
746	20240531	091000	96965	2255	2255	2255	2255	0
747	20240531	090900	96965	2255	2255	2255	2255	0
748	20240531	090800	96965	2255	2255	2255	2255	0
749	20240531	090700	96965	2255	2255	2255	2255	0
750	20240531	090600	96965	2255	2255	2255	2255	0
751	20240531	090500	96965	2255	2255	2255	2255	43
752	20240531	090400	0	2255	2255	2255	2255	0
753	20240531	090300	0	2255	2255	2255	2255	0
754	20240531	090200	0	2255	2255	2255	2255	0
755	20240531	090100	0	2255	2255	2255	2255	0
756	20240531	090000	0	2255	2255	2255	2255	0