KissMeData/014130/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	190000	786724200	4635	4635	4635	4635	1288
3	20240531	185900	786724200	4635	4635	4635	4635	0
4	20240531	185800	786724200	4635	4635	4635	4635	0
5	20240531	185700	786724200	4635	4635	4635	4635	0
6	20240531	185600	786724200	4635	4635	4635	4635	0
7	20240531	185500	786724200	4635	4635	4635	4635	0
8	20240531	185400	786724200	4635	4635	4635	4635	0
9	20240531	185300	786724200	4635	4635	4635	4635	0
10	20240531	185200	786724200	4635	4635	4635	4635	0
11	20240531	185100	786724200	4635	4635	4635	4635	0
12	20240531	185000	786724200	4635	4635	4635	4635	0
13	20240531	184900	786724200	4635	4635	4635	4635	0
14	20240531	184800	786724200	4635	4635	4635	4635	0
15	20240531	184700	786724200	4635	4635	4635	4635	0
16	20240531	184600	786724200	4635	4635	4635	4635	0
17	20240531	184500	786724200	4635	4635	4635	4635	0
18	20240531	184400	786724200	4635	4635	4635	4635	0
19	20240531	184300	786724200	4635	4635	4635	4635	0
20	20240531	184200	786724200	4635	4635	4635	4635	0
21	20240531	184100	786724200	4635	4635	4635	4635	0
22	20240531	184000	786724200	4635	4635	4635	4635	0
23	20240531	183900	786724200	4635	4635	4635	4635	0
24	20240531	183800	786724200	4635	4635	4635	4635	0
25	20240531	183700	786724200	4635	4635	4635	4635	0
26	20240531	183600	786724200	4635	4635	4635	4635	0
27	20240531	183500	786724200	4635	4635	4635	4635	0
28	20240531	183400	786724200	4635	4635	4635	4635	0
29	20240531	183300	786724200	4635	4635	4635	4635	0
30	20240531	183200	786724200	4635	4635	4635	4635	0
31	20240531	183100	786724200	4635	4635	4635	4635	0
32	20240531	183000	786724200	4635	4635	4635	4635	1288
33	20240531	182900	786724200	4635	4635	4635	4635	0
34	20240531	182800	786724200	4635	4635	4635	4635	0
35	20240531	182700	786724200	4635	4635	4635	4635	0
36	20240531	182600	786724200	4635	4635	4635	4635	0
37	20240531	182500	786724200	4635	4635	4635	4635	0
38	20240531	182400	786724200	4635	4635	4635	4635	0
39	20240531	182300	786724200	4635	4635	4635	4635	0
40	20240531	182200	786724200	4635	4635	4635	4635	0
41	20240531	182100	786724200	4635	4635	4635	4635	0
42	20240531	182000	786724200	4635	4635	4635	4635	0
43	20240531	181900	786724200	4635	4635	4635	4635	0
44	20240531	181800	786724200	4635	4635	4635	4635	0
45	20240531	181700	786724200	4635	4635	4635	4635	0
46	20240531	181600	786724200	4635	4635	4635	4635	0
47	20240531	181500	786724200	4635	4635	4635	4635	0
48	20240531	181400	786724200	4635	4635	4635	4635	0
49	20240531	181300	786724200	4635	4635	4635	4635	0
50	20240531	181200	786724200	4635	4635	4635	4635	0
51	20240531	181100	786724200	4635	4635	4635	4635	0
52	20240531	181000	786724200	4635	4635	4635	4635	0
53	20240531	180900	786724200	4635	4635	4635	4635	0
54	20240531	180800	786724200	4635	4635	4635	4635	0
55	20240531	180700	786724200	4635	4635	4635	4635	0
56	20240531	180600	786724200	4635	4635	4635	4635	0
57	20240531	180500	786724200	4635	4635	4635	4635	0
58	20240531	180400	786724200	4635	4635	4635	4635	0
59	20240531	180300	786724200	4635	4635	4635	4635	0
60	20240531	180200	786724200	4635	4635	4635	4635	0
61	20240531	180100	786724200	4635	4635	4635	4635	0
62	20240531	180000	786724200	4635	4635	4635	4635	1288
63	20240531	175900	786724200	4635	4635	4635	4635	0
64	20240531	175800	786724200	4635	4635	4635	4635	0
65	20240531	175700	786724200	4635	4635	4635	4635	0
66	20240531	175600	786724200	4635	4635	4635	4635	0
67	20240531	175500	786724200	4635	4635	4635	4635	0
68	20240531	175400	786724200	4635	4635	4635	4635	0
69	20240531	175300	786724200	4635	4635	4635	4635	0
70	20240531	175200	786724200	4635	4635	4635	4635	0
71	20240531	175100	786724200	4635	4635	4635	4635	0
72	20240531	175000	786724200	4635	4635	4635	4635	0
73	20240531	174900	786724200	4635	4635	4635	4635	0
74	20240531	174800	786724200	4635	4635	4635	4635	0
75	20240531	174700	786724200	4635	4635	4635	4635	0
76	20240531	174600	786724200	4635	4635	4635	4635	0
77	20240531	174500	786724200	4635	4635	4635	4635	0
78	20240531	174400	786724200	4635	4635	4635	4635	0
79	20240531	174300	786724200	4635	4635	4635	4635	0
80	20240531	174200	786724200	4635	4635	4635	4635	0
81	20240531	174100	786724200	4635	4635	4635	4635	0
82	20240531	174000	786724200	4635	4635	4635	4635	0
83	20240531	173900	786724200	4635	4635	4635	4635	0
84	20240531	173800	786724200	4635	4635	4635	4635	0
85	20240531	173700	786724200	4635	4635	4635	4635	0
86	20240531	173600	786724200	4635	4635	4635	4635	0
87	20240531	173500	786724200	4635	4635	4635	4635	0
88	20240531	173400	786724200	4635	4635	4635	4635	0
89	20240531	173300	786724200	4635	4635	4635	4635	0
90	20240531	173200	786724200	4635	4635	4635	4635	0
91	20240531	173100	786724200	4635	4635	4635	4635	0
92	20240531	173000	786724200	4635	4635	4635	4635	1288
93	20240531	172900	786724200	4635	4635	4635	4635	0
94	20240531	172800	786724200	4635	4635	4635	4635	0
95	20240531	172700	786724200	4635	4635	4635	4635	0
96	20240531	172600	786724200	4635	4635	4635	4635	0
97	20240531	172500	786724200	4635	4635	4635	4635	0
98	20240531	172400	786724200	4635	4635	4635	4635	0
99	20240531	172300	786724200	4635	4635	4635	4635	0
100	20240531	172200	786724200	4635	4635	4635	4635	0
101	20240531	172100	786724200	4635	4635	4635	4635	0
102	20240531	172000	786724200	4635	4635	4635	4635	0
103	20240531	171900	786724200	4635	4635	4635	4635	0
104	20240531	171800	786724200	4635	4635	4635	4635	0
105	20240531	171700	786724200	4635	4635	4635	4635	0
106	20240531	171600	786724200	4635	4635	4635	4635	0
107	20240531	171500	786724200	4635	4635	4635	4635	0
108	20240531	171400	786724200	4635	4635	4635	4635	0
109	20240531	171300	786724200	4635	4635	4635	4635	0
110	20240531	171200	786724200	4635	4635	4635	4635	0
111	20240531	171100	786724200	4635	4635	4635	4635	0
112	20240531	171000	786724200	4635	4635	4635	4635	0
113	20240531	170900	786724200	4635	4635	4635	4635	0
114	20240531	170800	786724200	4635	4635	4635	4635	0
115	20240531	170700	786724200	4635	4635	4635	4635	0
116	20240531	170600	786724200	4635	4635	4635	4635	0
117	20240531	170500	786724200	4635	4635	4635	4635	0
118	20240531	170400	786724200	4635	4635	4635	4635	0
119	20240531	170300	786724200	4635	4635	4635	4635	0
120	20240531	170200	786724200	4635	4635	4635	4635	0
121	20240531	170100	786724200	4635	4635	4635	4635	0
122	20240531	170000	786724200	4635	4635	4635	4635	1288
123	20240531	165900	786724200	4635	4635	4635	4635	0
124	20240531	165800	786724200	4635	4635	4635	4635	0
125	20240531	165700	786724200	4635	4635	4635	4635	0
126	20240531	165600	786724200	4635	4635	4635	4635	0
127	20240531	165500	786724200	4635	4635	4635	4635	0
128	20240531	165400	786724200	4635	4635	4635	4635	0
129	20240531	165300	786724200	4635	4635	4635	4635	0
130	20240531	165200	786724200	4635	4635	4635	4635	0
131	20240531	165100	786724200	4635	4635	4635	4635	0
132	20240531	165000	786724200	4635	4635	4635	4635	0
133	20240531	164900	786724200	4635	4635	4635	4635	0
134	20240531	164800	786724200	4635	4635	4635	4635	0
135	20240531	164700	786724200	4635	4635	4635	4635	0
136	20240531	164600	786724200	4635	4635	4635	4635	0
137	20240531	164500	786724200	4635	4635	4635	4635	0
138	20240531	164400	786724200	4635	4635	4635	4635	0
139	20240531	164300	786724200	4635	4635	4635	4635	0
140	20240531	164200	786724200	4635	4635	4635	4635	0
141	20240531	164100	786724200	4635	4635	4635	4635	0
142	20240531	164000	786724200	4635	4635	4635	4635	0
143	20240531	163900	786724200	4635	4635	4635	4635	0
144	20240531	163800	786724200	4635	4635	4635	4635	0
145	20240531	163700	786724200	4635	4635	4635	4635	0
146	20240531	163600	786724200	4635	4635	4635	4635	0
147	20240531	163500	786724200	4635	4635	4635	4635	0
148	20240531	163400	786724200	4635	4635	4635	4635	0
149	20240531	163300	786724200	4635	4635	4635	4635	0
150	20240531	163200	786724200	4635	4635	4635	4635	0
151	20240531	163100	786724200	4635	4635	4635	4635	0
152	20240531	163000	786724200	4635	4635	4635	4635	1288
153	20240531	162900	786724200	4635	4635	4635	4635	0
154	20240531	162800	786724200	4635	4635	4635	4635	0
155	20240531	162700	786724200	4635	4635	4635	4635	0
156	20240531	162600	786724200	4635	4635	4635	4635	0
157	20240531	162500	786724200	4635	4635	4635	4635	0
158	20240531	162400	786724200	4635	4635	4635	4635	0
159	20240531	162300	786724200	4635	4635	4635	4635	0
160	20240531	162200	786724200	4635	4635	4635	4635	0
161	20240531	162100	786724200	4635	4635	4635	4635	0
162	20240531	162000	786724200	4635	4635	4635	4635	0
163	20240531	161900	786724200	4635	4635	4635	4635	0
164	20240531	161800	786724200	4635	4635	4635	4635	0
165	20240531	161700	786724200	4635	4635	4635	4635	0
166	20240531	161600	786724200	4635	4635	4635	4635	0
167	20240531	161500	786724200	4635	4635	4635	4635	0
168	20240531	161400	786724200	4635	4635	4635	4635	0
169	20240531	161300	786724200	4635	4635	4635	4635	0
170	20240531	161200	786724200	4635	4635	4635	4635	0
171	20240531	161100	786724200	4635	4635	4635	4635	0
172	20240531	161000	786724200	4635	4635	4635	4635	0
173	20240531	160900	786724200	4635	4635	4635	4635	0
174	20240531	160800	786724200	4635	4635	4635	4635	0
175	20240531	160700	786724200	4635	4635	4635	4635	0
176	20240531	160600	786724200	4635	4635	4635	4635	0
177	20240531	160500	786724200	4635	4635	4635	4635	0
178	20240531	160400	786724200	4635	4635	4635	4635	0
179	20240531	160300	786724200	4635	4635	4635	4635	0
180	20240531	160200	786724200	4635	4635	4635	4635	0
181	20240531	160100	786724200	4635	4635	4635	4635	0
182	20240531	160000	786724200	4635	4635	4635	4635	1288
183	20240531	155900	786724200	4635	4635	4635	4635	0
184	20240531	155800	786724200	4635	4635	4635	4635	0
185	20240531	155700	786724200	4635	4635	4635	4635	0
186	20240531	155600	786724200	4635	4635	4635	4635	0
187	20240531	155500	786724200	4635	4635	4635	4635	0
188	20240531	155400	786724200	4635	4635	4635	4635	0
189	20240531	155300	786724200	4635	4635	4635	4635	0
190	20240531	155200	786724200	4635	4635	4635	4635	0
191	20240531	155100	786724200	4635	4635	4635	4635	0
192	20240531	155000	786724200	4635	4635	4635	4635	0
193	20240531	154900	786724200	4635	4635	4635	4635	0
194	20240531	154800	786724200	4635	4635	4635	4635	0
195	20240531	154700	786724200	4635	4635	4635	4635	0
196	20240531	154600	786724200	4635	4635	4635	4635	0
197	20240531	154500	786724200	4635	4635	4635	4635	0
198	20240531	154400	786724200	4635	4635	4635	4635	0
199	20240531	154300	786724200	4635	4635	4635	4635	0
200	20240531	154200	786724200	4635	4635	4635	4635	0
201	20240531	154100	786724200	4635	4635	4635	4635	0
202	20240531	154000	786724200	4635	4635	4635	4635	0
203	20240531	153900	786724200	4635	4635	4635	4635	0
204	20240531	153800	786724200	4635	4635	4635	4635	0
205	20240531	153700	786724200	4635	4635	4635	4635	0
206	20240531	153600	786724200	4635	4635	4635	4635	0
207	20240531	153500	786724200	4635	4635	4635	4635	0
208	20240531	153400	786724200	4635	4635	4635	4635	0
209	20240531	153300	786724200	4635	4635	4635	4635	0
210	20240531	153200	786724200	4635	4635	4635	4635	0
211	20240531	153100	786724200	4635	4635	4635	4635	0
212	20240531	153000	786724200	4635	4635	4635	4635	2576
213	20240531	152900	780754320	4670	4670	4670	4670	0
214	20240531	152800	780754320	4670	4670	4670	4670	0
215	20240531	152700	780754320	4670	4670	4670	4670	0
216	20240531	152600	780754320	4670	4670	4670	4670	0
217	20240531	152500	780754320	4670	4670	4670	4670	0
218	20240531	152400	780754320	4670	4670	4670	4670	0
219	20240531	152300	780754320	4670	4670	4670	4670	0
220	20240531	152200	780754320	4670	4670	4670	4670	0
221	20240531	152100	780754320	4670	4670	4670	4670	0
222	20240531	152000	780754320	4670	4670	4670	4670	0
223	20240531	151900	780754320	4670	4670	4670	4655	940
224	20240531	151800	776373570	4670	4670	4670	4670	100
225	20240531	151700	775906570	4675	4675	4675	4675	0
226	20240531	151600	775906570	4675	4675	4675	4675	21
227	20240531	151500	775808395	4675	4670	4675	4650	2553
228	20240531	151400	763925200	4675	4675	4675	4670	404
229	20240531	151300	762038500	4665	4670	4675	4665	359
230	20240531	151200	760362200	4670	4660	4670	4660	484
231	20240531	151100	758104420	4670	4670	4670	4670	0
232	20240531	151000	758104420	4670	4670	4675	4665	364
233	20240531	150900	756404595	4670	4670	4670	4670	466
234	20240531	150800	754228375	4670	4670	4670	4670	50
235	20240531	150700	753994875	4680	4680	4680	4680	1
236	20240531	150600	753990195	4690	4690	4690	4690	0
237	20240531	150500	753990195	4690	4695	4695	4675	206
238	20240531	150400	753027085	4695	4700	4700	4665	157
239	20240531	150300	752292830	4680	4680	4680	4680	200
240	20240531	150200	751356830	4680	4680	4680	4675	139
241	20240531	150100	750706810	4680	4680	4680	4680	0
242	20240531	150000	750706810	4680	4680	4680	4680	0
243	20240531	145900	750706810	4680	4675	4680	4675	2
244	20240531	145800	750697455	4680	4680	4680	4670	69
245	20240531	145700	750375200	4675	4685	4685	4660	2280
246	20240531	145600	739722650	4690	4685	4690	4685	317
247	20240531	145500	738237500	4690	4690	4690	4690	50
248	20240531	145400	738003000	4690	4690	4690	4690	0
249	20240531	145300	738003000	4690	4690	4690	4690	0
250	20240531	145200	738003000	4690	4690	4690	4690	0
251	20240531	145100	738003000	4690	4690	4690	4690	6
252	20240531	145000	737974860	4690	4695	4695	4690	244
253	20240531	144900	736830495	4695	4695	4695	4695	0
254	20240531	144800	736830495	4695	4695	4695	4695	100
255	20240531	144700	736360995	4700	4700	4700	4700	0
256	20240531	144600	736360995	4700	4695	4700	4690	231
257	20240531	144500	735277335	4700	4700	4700	4700	1
258	20240531	144400	735272635	4695	4695	4695	4695	200
259	20240531	144300	734333635	4700	4700	4700	4700	0
260	20240531	144200	734333635	4700	4700	4700	4700	0
261	20240531	144100	734333635	4700	4700	4700	4700	100
262	20240531	144000	733863635	4700	4700	4700	4700	0
263	20240531	143900	733863635	4700	4700	4700	4700	0
264	20240531	143800	733863635	4700	4700	4700	4700	0
265	20240531	143700	733863635	4700	4700	4700	4700	3
266	20240531	143600	733849535	4705	4705	4705	4705	0
267	20240531	143500	733849535	4705	4705	4705	4705	0
268	20240531	143400	733849535	4705	4705	4705	4705	1
269	20240531	143300	733844830	4700	4695	4700	4695	3
270	20240531	143200	733830735	4685	4695	4695	4685	101
271	20240531	143100	733357535	4690	4695	4705	4685	103
272	20240531	143000	732874930	4700	4700	4700	4700	0
273	20240531	142900	732874930	4700	4690	4700	4685	464
274	20240531	142800	730701000	4700	4710	4710	4690	559
275	20240531	142700	728076855	4710	4705	4710	4695	9
276	20240531	142600	728034515	4710	4700	4710	4700	3
277	20240531	142500	728020400	4715	4715	4715	4715	0
278	20240531	142400	728020400	4715	4715	4715	4715	0
279	20240531	142300	728020400	4715	4710	4715	4710	5
280	20240531	142200	727996845	4715	4710	4715	4710	5
281	20240531	142100	727973290	4715	4705	4715	4705	431
282	20240531	142000	725945420	4705	4705	4705	4705	0
283	20240531	141900	725945420	4705	4705	4705	4705	0
284	20240531	141800	725945420	4705	4705	4705	4705	1
285	20240531	141700	725940715	4715	4715	4715	4715	0
286	20240531	141600	725940715	4715	4715	4715	4715	0
287	20240531	141500	725940715	4715	4715	4715	4715	0
288	20240531	141400	725940715	4715	4715	4715	4715	0
289	20240531	141300	725940715	4715	4715	4715	4715	0
290	20240531	141200	725940715	4715	4690	4715	4690	473
291	20240531	141100	723722195	4695	4710	4710	4680	1830
292	20240531	141000	715128820	4715	4710	4715	4710	98
293	20240531	140900	714667235	4710	4710	4710	4710	2
294	20240531	140800	714657815	4710	4710	4710	4710	0
295	20240531	140700	714657815	4710	4710	4710	4695	102
296	20240531	140600	714178770	4715	4715	4715	4715	0
297	20240531	140500	714178770	4715	4715	4720	4715	223
298	20240531	140400	713127320	4715	4710	4715	4700	403
299	20240531	140300	711232155	4715	4715	4715	4715	0
300	20240531	140200	711232155	4715	4715	4715	4715	0
301	20240531	140100	711232155	4715	4715	4715	4715	0
302	20240531	140000	711232155	4715	4715	4715	4715	0
303	20240531	135900	711232155	4715	4715	4715	4715	0
304	20240531	135800	711232155	4715	4715	4715	4715	0
305	20240531	135700	711232155	4715	4715	4715	4715	0
306	20240531	135600	711232155	4715	4715	4715	4715	0
307	20240531	135500	711232155	4715	4715	4715	4715	0
308	20240531	135400	711232155	4715	4710	4715	4710	2
309	20240531	135300	711222730	4710	4710	4710	4710	0
310	20240531	135200	711222730	4710	4710	4710	4710	31
311	20240531	135100	711076720	4715	4715	4715	4715	0
312	20240531	135000	711076720	4715	4715	4715	4715	0
313	20240531	134900	711076720	4715	4715	4715	4715	0
314	20240531	134800	711076720	4715	4715	4715	4715	2
315	20240531	134700	711067290	4715	4715	4715	4715	11
316	20240531	134600	711015425	4715	4715	4715	4715	0
317	20240531	134500	711015425	4715	4715	4715	4715	0
318	20240531	134400	711015425	4715	4715	4715	4715	0
319	20240531	134300	711015425	4715	4715	4715	4715	1
320	20240531	134200	711010710	4715	4715	4715	4715	0
321	20240531	134100	711010710	4715	4715	4715	4715	1
322	20240531	134000	711005995	4715	4715	4715	4715	0
323	20240531	133900	711005995	4715	4715	4715	4715	0
324	20240531	133800	711005995	4715	4715	4715	4715	0
325	20240531	133700	711005995	4715	4715	4715	4715	0
326	20240531	133600	711005995	4715	4715	4715	4715	0
327	20240531	133500	711005995	4715	4715	4715	4715	0
328	20240531	133400	711005995	4715	4705	4715	4700	221
329	20240531	133300	709966215	4710	4710	4710	4710	0
330	20240531	133200	709966215	4710	4710	4710	4710	0
331	20240531	133100	709966215	4710	4710	4710	4710	0
332	20240531	133000	709966215	4710	4710	4710	4710	1
333	20240531	132900	709961505	4710	4710	4710	4710	0
334	20240531	132800	709961505	4710	4710	4710	4710	1
335	20240531	132700	709956795	4705	4700	4705	4700	40
336	20240531	132600	709768790	4705	4705	4705	4700	65
337	20240531	132500	709462970	4710	4710	4710	4710	65
338	20240531	132400	709156820	4715	4715	4715	4710	66
339	20240531	132300	708845635	4720	4720	4720	4720	0
340	20240531	132200	708845635	4720	4720	4720	4720	0
341	20240531	132100	708845635	4720	4720	4720	4720	0
342	20240531	132000	708845635	4720	4720	4720	4720	0
343	20240531	131900	708845635	4720	4720	4720	4720	0
344	20240531	131800	708845635	4720	4720	4720	4720	0
345	20240531	131700	708845635	4720	4720	4720	4720	0
346	20240531	131600	708845635	4720	4720	4720	4720	0
347	20240531	131500	708845635	4720	4720	4720	4720	0
348	20240531	131400	708845635	4720	4710	4720	4710	164
349	20240531	131300	708072865	4715	4715	4715	4715	2
350	20240531	131200	708063435	4715	4710	4715	4710	57
351	20240531	131100	707794955	4710	4710	4710	4710	0
352	20240531	131000	707794955	4710	4710	4710	4710	102
353	20240531	130900	707314535	4715	4715	4715	4715	0
354	20240531	130800	707314535	4715	4715	4715	4715	0
355	20240531	130700	707314535	4715	4715	4715	4715	0
356	20240531	130600	707314535	4715	4710	4715	4700	109
357	20240531	130500	706802005	4715	4715	4715	4715	4
358	20240531	130400	706783145	4720	4720	4720	4720	0
359	20240531	130300	706783145	4720	4715	4720	4715	5
360	20240531	130200	706759565	4715	4715	4715	4715	81
361	20240531	130100	706377650	4715	4715	4715	4715	0
362	20240531	130000	706377650	4715	4715	4715	4715	2
363	20240531	125900	706368220	4710	4710	4710	4710	2
364	20240531	125800	706358800	4715	4705	4715	4695	105
365	20240531	125700	705865735	4705	4710	4710	4700	248
366	20240531	125600	704699200	4715	4715	4715	4715	30
367	20240531	125500	704557750	4715	4700	4715	4700	126
368	20240531	125400	703964980	4715	4715	4720	4660	5819
369	20240531	125300	676675035	4720	4715	4720	4715	6
370	20240531	125200	676646740	4720	4715	4720	4715	2
371	20240531	125100	676637305	4720	4720	4720	4720	0
372	20240531	125000	676637305	4720	4720	4720	4720	0
373	20240531	124900	676637305	4720	4720	4720	4720	0
374	20240531	124800	676637305	4720	4720	4720	4720	0
375	20240531	124700	676637305	4720	4715	4720	4715	3
376	20240531	124600	676623155	4715	4715	4715	4715	51
377	20240531	124500	676382690	4720	4720	4720	4720	0
378	20240531	124400	676382690	4720	4710	4720	4710	48
379	20240531	124300	676156600	4715	4720	4720	4715	285
380	20240531	124200	674811915	4725	4725	4725	4725	2
381	20240531	124100	674802465	4725	4725	4725	4725	0
382	20240531	124000	674802465	4725	4720	4725	4720	296
383	20240531	123900	673404280	4720	4720	4720	4720	54
384	20240531	123800	673149400	4720	4710	4720	4710	65
385	20240531	123700	672843135	4720	4720	4720	4720	5
386	20240531	123600	672819535	4720	4720	4720	4720	0
387	20240531	123500	672819535	4720	4715	4720	4715	13
388	20240531	123400	672758230	4725	4725	4725	4725	0
389	20240531	123300	672758230	4725	4725	4725	4725	0
390	20240531	123200	672758230	4725	4720	4725	4715	306
391	20240531	123100	671315390	4720	4715	4720	4710	104
392	20240531	123000	670825505	4725	4725	4725	4725	0
393	20240531	122900	670825505	4725	4725	4725	4725	0
394	20240531	122800	670825505	4725	4725	4725	4725	0
395	20240531	122700	670825505	4725	4725	4725	4725	0
396	20240531	122600	670825505	4725	4725	4725	4725	2
397	20240531	122500	670816055	4725	4725	4725	4725	0
398	20240531	122400	670816055	4725	4725	4725	4715	305
399	20240531	122300	669374965	4725	4725	4730	4715	811
400	20240531	122200	665545730	4730	4730	4730	4725	212
401	20240531	122100	664544020	4730	4730	4730	4730	2
402	20240531	122000	664534560	4735	4730	4735	4730	130
403	20240531	121900	663919655	4735	4735	4735	4735	0
404	20240531	121800	663919655	4735	4735	4735	4735	17
405	20240531	121700	663839160	4735	4735	4735	4735	91
406	20240531	121600	663408275	4740	4740	4740	4740	0
407	20240531	121500	663408275	4740	4740	4740	4740	44
408	20240531	121400	663199715	4740	4735	4740	4735	208
409	20240531	121300	662214230	4740	4740	4740	4740	0
410	20240531	121200	662214230	4740	4740	4740	4740	67
411	20240531	121100	661896650	4755	4750	4755	4750	2
412	20240531	121000	661887145	4750	4735	4750	4735	1274
413	20240531	120900	655841375	4740	4735	4740	4735	2
414	20240531	120800	655831900	4720	4720	4720	4720	43
415	20240531	120700	655628940	4725	4725	4725	4725	56
416	20240531	120600	655364340	4730	4730	4730	4730	1
417	20240531	120500	655359610	4730	4730	4740	4730	225
418	20240531	120400	654293775	4725	4735	4735	4725	4241
419	20240531	120300	634233865	4740	4750	4750	4740	1405
420	20240531	120200	627574085	4750	4750	4750	4750	412
421	20240531	120100	625617085	4745	4725	4750	4725	1035
422	20240531	120000	620710915	4730	4735	4735	4715	426
423	20240531	115900	618699650	4735	4735	4735	4735	59
424	20240531	115800	618420285	4745	4735	4745	4735	110
425	20240531	115700	617898425	4745	4720	4745	4720	505
426	20240531	115600	615512080	4725	4720	4725	4720	25
427	20240531	115500	615394055	4710	4715	4715	4710	60
428	20240531	115400	615111180	4720	4715	4720	4705	1017
429	20240531	115300	610319355	4730	4725	4730	4710	635
430	20240531	115200	607327605	4725	4720	4750	4720	4882
431	20240531	115100	584219695	4720	4725	4725	4705	917
432	20240531	115000	579897290	4725	4715	4725	4715	1683
433	20240531	114900	571948125	4715	4695	4715	4695	210
434	20240531	114800	570959750	4705	4680	4705	4680	723
435	20240531	114700	567566035	4695	4685	4695	4680	291
436	20240531	114600	566199865	4690	4665	4690	4665	1104
437	20240531	114500	561028580	4670	4670	4670	4670	19
438	20240531	114400	560939850	4670	4670	4670	4670	0
439	20240531	114300	560939850	4670	4665	4670	4660	101
440	20240531	114200	560468855	4670	4670	4670	4670	0
441	20240531	114100	560468855	4670	4665	4670	4665	100
442	20240531	114000	560002345	4660	4660	4660	4660	429
443	20240531	113900	558003205	4655	4655	4655	4655	97
444	20240531	113800	557551670	4655	4655	4655	4655	0
445	20240531	113700	557551670	4655	4655	4655	4655	0
446	20240531	113600	557551670	4655	4655	4655	4655	0
447	20240531	113500	557551670	4655	4655	4655	4655	0
448	20240531	113400	557551670	4655	4655	4655	4655	0
449	20240531	113300	557551670	4655	4655	4655	4655	0
450	20240531	113200	557551670	4655	4655	4655	4655	0
451	20240531	113100	557551670	4655	4650	4655	4650	110
452	20240531	113000	557040165	4650	4650	4650	4645	35
453	20240531	112900	556877420	4650	4650	4650	4650	1
454	20240531	112800	556872770	4645	4650	4650	4645	49
455	20240531	112700	556644965	4650	4650	4650	4650	0
456	20240531	112600	556644965	4650	4650	4650	4650	0
457	20240531	112500	556644965	4650	4645	4650	4645	42
458	20240531	112400	556449670	4645	4645	4645	4645	625
459	20240531	112300	553546545	4645	4640	4645	4640	431
460	20240531	112200	551546700	4645	4645	4645	4645	61
461	20240531	112100	551263355	4645	4645	4650	4645	157
462	20240531	112000	550534085	4650	4650	4650	4650	10
463	20240531	111900	550487585	4655	4655	4655	4655	0
464	20240531	111800	550487585	4655	4655	4655	4655	0
465	20240531	111700	550487585	4655	4650	4655	4650	21
466	20240531	111600	550389930	4655	4655	4655	4655	0
467	20240531	111500	550389930	4655	4655	4655	4655	0
468	20240531	111400	550389930	4655	4655	4655	4655	0
469	20240531	111300	550389930	4655	4650	4655	4650	2
470	20240531	111200	550380625	4650	4660	4660	4640	2064
471	20240531	111100	540796250	4655	4665	4665	4650	357
472	20240531	111000	539135805	4665	4665	4665	4660	74
473	20240531	110900	538790830	4670	4670	4670	4670	4
474	20240531	110800	538772150	4670	4670	4675	4670	21
475	20240531	110700	538674075	4675	4670	4675	4670	13
476	20240531	110600	538613360	4665	4660	4665	4660	119
477	20240531	110500	538058815	4665	4665	4665	4660	7
478	20240531	110400	538026185	4665	4665	4665	4665	1
479	20240531	110300	538021520	4675	4670	4675	4670	6
480	20240531	110200	537993480	4660	4660	4660	4660	454
481	20240531	110100	535877840	4660	4660	4660	4650	1518
482	20240531	110000	528815965	4660	4675	4675	4655	121
483	20240531	105900	528252080	4690	4665	4690	4660	159
484	20240531	105800	527510575	4665	4660	4665	4660	90
485	20240531	105700	527091170	4670	4665	4670	4665	2
486	20240531	105600	527081835	4660	4690	4690	4660	72
487	20240531	105500	526745450	4670	4660	4670	4660	325
488	20240531	105400	525228140	4665	4685	4685	4665	91
489	20240531	105300	524803000	4675	4675	4700	4675	101
490	20240531	105200	524330695	4675	4665	4680	4665	145
491	20240531	105100	523653835	4655	4680	4680	4650	2123
492	20240531	105000	513754470	4695	4680	4695	4680	179
493	20240531	104900	512915275	4685	4655	4685	4655	517
494	20240531	104800	510496945	4670	4670	4680	4655	1234
495	20240531	104700	504733770	4675	4650	4675	4650	145
496	20240531	104600	504057775	4650	4655	4685	4650	1857
497	20240531	104500	495389170	4655	4660	4665	4650	3120
498	20240531	104400	480865015	4660	4695	4715	4650	17806
499	20240531	104300	397636560	4690	4930	4930	4685	37630
500	20240531	104200	218115700	4920	4665	4960	4665	32134
501	20240531	104100	62302475	4665	4665	4665	4665	0
502	20240531	104000	62302475	4665	4665	4665	4665	0
503	20240531	103900	62302475	4665	4660	4665	4660	8
504	20240531	103800	62265190	4665	4665	4665	4665	0
505	20240531	103700	62265190	4665	4665	4665	4665	2
506	20240531	103600	62255860	4655	4655	4655	4655	8
507	20240531	103500	62218620	4665	4660	4665	4660	285
508	20240531	103400	60890515	4665	4665	4665	4665	0
509	20240531	103300	60890515	4665	4665	4665	4660	563
510	20240531	103200	58265680	4665	4665	4665	4665	1
511	20240531	103100	58261015	4660	4660	4660	4660	0
512	20240531	103000	58261015	4660	4660	4660	4660	0
513	20240531	102900	58261015	4660	4660	4660	4660	0
514	20240531	102800	58261015	4660	4660	4660	4660	0
515	20240531	102700	58261015	4660	4660	4660	4660	0
516	20240531	102600	58261015	4660	4660	4660	4660	0
517	20240531	102500	58261015	4660	4655	4660	4645	31
518	20240531	102400	58116875	4665	4665	4665	4650	121
519	20240531	102300	57553595	4665	4665	4665	4665	0
520	20240531	102200	57553595	4665	4665	4665	4665	0
521	20240531	102100	57553595	4665	4665	4665	4665	0
522	20240531	102000	57553595	4665	4665	4665	4665	0
523	20240531	101900	57553595	4665	4665	4665	4665	0
524	20240531	101800	57553595	4665	4665	4665	4665	0
525	20240531	101700	57553595	4665	4665	4665	4665	0
526	20240531	101600	57553595	4665	4665	4665	4665	50
527	20240531	101500	57320345	4665	4665	4665	4665	0
528	20240531	101400	57320345	4665	4665	4665	4665	0
529	20240531	101300	57320345	4665	4665	4665	4665	0
530	20240531	101200	57320345	4665	4665	4665	4665	0
531	20240531	101100	57320345	4665	4665	4665	4665	0
532	20240531	101000	57320345	4665	4665	4665	4665	0
533	20240531	100900	57320345	4665	4665	4665	4665	0
534	20240531	100800	57320345	4665	4665	4665	4665	0
535	20240531	100700	57320345	4665	4665	4665	4665	50
536	20240531	100600	57087095	4665	4665	4665	4665	0
537	20240531	100500	57087095	4665	4665	4665	4665	0
538	20240531	100400	57087095	4665	4665	4665	4665	1
539	20240531	100300	57082430	4660	4665	4665	4655	207
540	20240531	100200	56118005	4665	4665	4670	4665	2855
541	20240531	100100	42795875	4660	4660	4660	4660	455
542	20240531	100000	40675575	4660	4660	4660	4660	1
543	20240531	095900	40670915	4655	4655	4655	4655	203
544	20240531	095800	39725950	4655	4655	4655	4655	0
545	20240531	095700	39725950	4655	4655	4655	4655	0
546	20240531	095600	39725950	4655	4655	4655	4655	0
547	20240531	095500	39725950	4655	4655	4655	4655	0
548	20240531	095400	39725950	4655	4655	4655	4655	0
549	20240531	095300	39725950	4655	4655	4655	4655	0
550	20240531	095200	39725950	4655	4655	4655	4655	1
551	20240531	095100	39721295	4655	4655	4655	4655	0
552	20240531	095000	39721295	4655	4655	4655	4655	0
553	20240531	094900	39721295	4655	4655	4655	4655	0
554	20240531	094800	39721295	4655	4655	4655	4655	0
555	20240531	094700	39721295	4655	4655	4655	4655	0
556	20240531	094600	39721295	4655	4655	4655	4655	1
557	20240531	094500	39716640	4650	4650	4650	4650	28
558	20240531	094400	39586440	4655	4655	4655	4655	10
559	20240531	094300	39539890	4655	4655	4655	4655	10
560	20240531	094200	39493340	4655	4655	4655	4655	0
561	20240531	094100	39493340	4655	4655	4655	4655	0
562	20240531	094000	39493340	4655	4655	4655	4655	2
563	20240531	093900	39484030	4640	4640	4640	4640	0
564	20240531	093800	39484030	4640	4640	4640	4640	431
565	20240531	093700	37484190	4640	4640	4640	4640	0
566	20240531	093600	37484190	4640	4640	4640	4640	0
567	20240531	093500	37484190	4640	4640	4640	4640	0
568	20240531	093400	37484190	4640	4635	4640	4635	6
569	20240531	093300	37456375	4635	4635	4635	4635	221
570	20240531	093200	36432040	4635	4635	4635	4635	0
571	20240531	093100	36432040	4635	4635	4635	4635	4
572	20240531	093000	36413500	4640	4640	4640	4640	0
573	20240531	092900	36413500	4640	4640	4640	4640	0
574	20240531	092800	36413500	4640	4635	4640	4635	2
575	20240531	092700	36404225	4640	4640	4640	4640	0
576	20240531	092600	36404225	4640	4620	4640	4620	24
577	20240531	092500	36293025	4635	4630	4635	4610	18
578	20240531	092400	36209710	4620	4635	4635	4610	30
579	20240531	092300	36070895	4635	4610	4635	4600	502
580	20240531	092200	33761650	4610	4615	4640	4595	2491
581	20240531	092100	22294375	4605	4630	4630	4605	1032
582	20240531	092000	17538745	4640	4630	4640	4630	17
583	20240531	091900	17460025	4640	4640	4640	4640	0
584	20240531	091800	17460025	4640	4640	4640	4640	1
585	20240531	091700	17455385	4625	4660	4660	4625	57
586	20240531	091600	17189980	4660	4660	4660	4660	350
587	20240531	091500	15558980	4660	4660	4665	4660	31
588	20240531	091400	15414510	4665	4660	4665	4660	21
589	20240531	091300	15316645	4665	4665	4665	4665	0
590	20240531	091200	15316645	4665	4665	4665	4665	0
591	20240531	091100	15316645	4665	4665	4665	4665	301
592	20240531	091000	13912480	4640	4640	4665	4640	62
593	20240531	090900	13624775	4665	4650	4665	4640	183
594	20240531	090800	12775225	4675	4675	4675	4675	0
595	20240531	090700	12775225	4675	4645	4675	4640	116
596	20240531	090600	12235155	4645	4640	4650	4640	324
597	20240531	090500	10731770	4640	4640	4640	4640	300
598	20240531	090400	9339770	4640	4625	4640	4625	69
599	20240531	090300	9019925	4615	4605	4615	4605	241
600	20240531	090200	7909700	4605	4605	4605	4605	0
601	20240531	090100	7909700	4605	4590	4605	4585	562
602	20240531	090000	5332890	4610	4580	4610	4580	1164