KissMeData/307870/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	211100	527935264	1781	1781	1781	1781	4
3	20240531	211000	527935264	1781	1781	1781	1781	0
4	20240531	210900	527935264	1781	1781	1781	1781	0
5	20240531	210800	527935264	1781	1781	1781	1781	0
6	20240531	210700	527935264	1781	1781	1781	1781	0
7	20240531	210600	527935264	1781	1781	1781	1781	0
8	20240531	210500	527935264	1781	1781	1781	1781	0
9	20240531	210400	527935264	1781	1781	1781	1781	0
10	20240531	210300	527935264	1781	1781	1781	1781	0
11	20240531	210200	527935264	1781	1781	1781	1781	0
12	20240531	210100	527935264	1781	1781	1781	1781	0
13	20240531	210000	527935264	1781	1781	1781	1781	0
14	20240531	205900	527935264	1781	1781	1781	1781	0
15	20240531	205800	527935264	1781	1781	1781	1781	0
16	20240531	205700	527935264	1781	1781	1781	1781	0
17	20240531	205600	527935264	1781	1781	1781	1781	0
18	20240531	205500	527935264	1781	1781	1781	1781	0
19	20240531	205400	527935264	1781	1781	1781	1781	0
20	20240531	205300	527935264	1781	1781	1781	1781	0
21	20240531	205200	527935264	1781	1781	1781	1781	0
22	20240531	205100	527935264	1781	1781	1781	1781	0
23	20240531	205000	527935264	1781	1781	1781	1781	0
24	20240531	204900	527935264	1781	1781	1781	1781	0
25	20240531	204800	527935264	1781	1781	1781	1781	0
26	20240531	204700	527935264	1781	1781	1781	1781	0
27	20240531	204600	527935264	1781	1781	1781	1781	0
28	20240531	204500	527935264	1781	1781	1781	1781	0
29	20240531	204400	527935264	1781	1781	1781	1781	0
30	20240531	204300	527935264	1781	1781	1781	1781	0
31	20240531	204200	527935264	1781	1781	1781	1781	0
32	20240531	204100	527935264	1781	1781	1781	1781	4
33	20240531	204000	527935264	1781	1781	1781	1781	0
34	20240531	203900	527935264	1781	1781	1781	1781	0
35	20240531	203800	527935264	1781	1781	1781	1781	0
36	20240531	203700	527935264	1781	1781	1781	1781	0
37	20240531	203600	527935264	1781	1781	1781	1781	0
38	20240531	203500	527935264	1781	1781	1781	1781	0
39	20240531	203400	527935264	1781	1781	1781	1781	0
40	20240531	203300	527935264	1781	1781	1781	1781	0
41	20240531	203200	527935264	1781	1781	1781	1781	0
42	20240531	203100	527935264	1781	1781	1781	1781	0
43	20240531	203000	527935264	1781	1781	1781	1781	0
44	20240531	202900	527935264	1781	1781	1781	1781	0
45	20240531	202800	527935264	1781	1781	1781	1781	0
46	20240531	202700	527935264	1781	1781	1781	1781	0
47	20240531	202600	527935264	1781	1781	1781	1781	0
48	20240531	202500	527935264	1781	1781	1781	1781	0
49	20240531	202400	527935264	1781	1781	1781	1781	0
50	20240531	202300	527935264	1781	1781	1781	1781	0
51	20240531	202200	527935264	1781	1781	1781	1781	0
52	20240531	202100	527935264	1781	1781	1781	1781	0
53	20240531	202000	527935264	1781	1781	1781	1781	0
54	20240531	201900	527935264	1781	1781	1781	1781	0
55	20240531	201800	527935264	1781	1781	1781	1781	0
56	20240531	201700	527935264	1781	1781	1781	1781	0
57	20240531	201600	527935264	1781	1781	1781	1781	0
58	20240531	201500	527935264	1781	1781	1781	1781	0
59	20240531	201400	527935264	1781	1781	1781	1781	0
60	20240531	201300	527935264	1781	1781	1781	1781	0
61	20240531	201200	527935264	1781	1781	1781	1781	0
62	20240531	201100	527935264	1781	1781	1781	1781	4
63	20240531	201000	527935264	1781	1781	1781	1781	0
64	20240531	200900	527935264	1781	1781	1781	1781	0
65	20240531	200800	527935264	1781	1781	1781	1781	0
66	20240531	200700	527935264	1781	1781	1781	1781	0
67	20240531	200600	527935264	1781	1781	1781	1781	0
68	20240531	200500	527935264	1781	1781	1781	1781	0
69	20240531	200400	527935264	1781	1781	1781	1781	0
70	20240531	200300	527935264	1781	1781	1781	1781	0
71	20240531	200200	527935264	1781	1781	1781	1781	0
72	20240531	200100	527935264	1781	1781	1781	1781	0
73	20240531	200000	527935264	1781	1781	1781	1781	0
74	20240531	195900	527935264	1781	1781	1781	1781	0
75	20240531	195800	527935264	1781	1781	1781	1781	0
76	20240531	195700	527935264	1781	1781	1781	1781	0
77	20240531	195600	527935264	1781	1781	1781	1781	0
78	20240531	195500	527935264	1781	1781	1781	1781	0
79	20240531	195400	527935264	1781	1781	1781	1781	0
80	20240531	195300	527935264	1781	1781	1781	1781	0
81	20240531	195200	527935264	1781	1781	1781	1781	0
82	20240531	195100	527935264	1781	1781	1781	1781	0
83	20240531	195000	527935264	1781	1781	1781	1781	0
84	20240531	194900	527935264	1781	1781	1781	1781	0
85	20240531	194800	527935264	1781	1781	1781	1781	0
86	20240531	194700	527935264	1781	1781	1781	1781	0
87	20240531	194600	527935264	1781	1781	1781	1781	0
88	20240531	194500	527935264	1781	1781	1781	1781	0
89	20240531	194400	527935264	1781	1781	1781	1781	0
90	20240531	194300	527935264	1781	1781	1781	1781	0
91	20240531	194200	527935264	1781	1781	1781	1781	0
92	20240531	194100	527935264	1781	1781	1781	1781	4
93	20240531	194000	527935264	1781	1781	1781	1781	0
94	20240531	193900	527935264	1781	1781	1781	1781	0
95	20240531	193800	527935264	1781	1781	1781	1781	0
96	20240531	193700	527935264	1781	1781	1781	1781	0
97	20240531	193600	527935264	1781	1781	1781	1781	0
98	20240531	193500	527935264	1781	1781	1781	1781	0
99	20240531	193400	527935264	1781	1781	1781	1781	0
100	20240531	193300	527935264	1781	1781	1781	1781	0
101	20240531	193200	527935264	1781	1781	1781	1781	0
102	20240531	193100	527935264	1781	1781	1781	1781	0
103	20240531	193000	527935264	1781	1781	1781	1781	0
104	20240531	192900	527935264	1781	1781	1781	1781	0
105	20240531	192800	527935264	1781	1781	1781	1781	0
106	20240531	192700	527935264	1781	1781	1781	1781	0
107	20240531	192600	527935264	1781	1781	1781	1781	0
108	20240531	192500	527935264	1781	1781	1781	1781	0
109	20240531	192400	527935264	1781	1781	1781	1781	0
110	20240531	192300	527935264	1781	1781	1781	1781	0
111	20240531	192200	527935264	1781	1781	1781	1781	0
112	20240531	192100	527935264	1781	1781	1781	1781	0
113	20240531	192000	527935264	1781	1781	1781	1781	0
114	20240531	191900	527935264	1781	1781	1781	1781	0
115	20240531	191800	527935264	1781	1781	1781	1781	0
116	20240531	191700	527935264	1781	1781	1781	1781	0
117	20240531	191600	527935264	1781	1781	1781	1781	0
118	20240531	191500	527935264	1781	1781	1781	1781	0
119	20240531	191400	527935264	1781	1781	1781	1781	0
120	20240531	191300	527935264	1781	1781	1781	1781	0
121	20240531	191200	527935264	1781	1781	1781	1781	0
122	20240531	191100	527935264	1781	1781	1781	1781	4
123	20240531	191000	527935264	1781	1781	1781	1781	0
124	20240531	190900	527935264	1781	1781	1781	1781	0
125	20240531	190800	527935264	1781	1781	1781	1781	0
126	20240531	190700	527935264	1781	1781	1781	1781	0
127	20240531	190600	527935264	1781	1781	1781	1781	0
128	20240531	190500	527935264	1781	1781	1781	1781	0
129	20240531	190400	527935264	1781	1781	1781	1781	0
130	20240531	190300	527935264	1781	1781	1781	1781	0
131	20240531	190200	527935264	1781	1781	1781	1781	0
132	20240531	190100	527935264	1781	1781	1781	1781	0
133	20240531	190000	527935264	1781	1781	1781	1781	0
134	20240531	185900	527935264	1781	1781	1781	1781	0
135	20240531	185800	527935264	1781	1781	1781	1781	0
136	20240531	185700	527935264	1781	1781	1781	1781	0
137	20240531	185600	527935264	1781	1781	1781	1781	0
138	20240531	185500	527935264	1781	1781	1781	1781	0
139	20240531	185400	527935264	1781	1781	1781	1781	0
140	20240531	185300	527935264	1781	1781	1781	1781	0
141	20240531	185200	527935264	1781	1781	1781	1781	0
142	20240531	185100	527935264	1781	1781	1781	1781	0
143	20240531	185000	527935264	1781	1781	1781	1781	0
144	20240531	184900	527935264	1781	1781	1781	1781	0
145	20240531	184800	527935264	1781	1781	1781	1781	0
146	20240531	184700	527935264	1781	1781	1781	1781	0
147	20240531	184600	527935264	1781	1781	1781	1781	0
148	20240531	184500	527935264	1781	1781	1781	1781	0
149	20240531	184400	527935264	1781	1781	1781	1781	0
150	20240531	184300	527935264	1781	1781	1781	1781	0
151	20240531	184200	527935264	1781	1781	1781	1781	0
152	20240531	184100	527935264	1781	1781	1781	1781	4
153	20240531	184000	527935264	1781	1781	1781	1781	0
154	20240531	183900	527935264	1781	1781	1781	1781	0
155	20240531	183800	527935264	1781	1781	1781	1781	0
156	20240531	183700	527935264	1781	1781	1781	1781	0
157	20240531	183600	527935264	1781	1781	1781	1781	0
158	20240531	183500	527935264	1781	1781	1781	1781	0
159	20240531	183400	527935264	1781	1781	1781	1781	0
160	20240531	183300	527935264	1781	1781	1781	1781	0
161	20240531	183200	527935264	1781	1781	1781	1781	0
162	20240531	183100	527935264	1781	1781	1781	1781	0
163	20240531	183000	527935264	1781	1781	1781	1781	0
164	20240531	182900	527935264	1781	1781	1781	1781	0
165	20240531	182800	527935264	1781	1781	1781	1781	0
166	20240531	182700	527935264	1781	1781	1781	1781	0
167	20240531	182600	527935264	1781	1781	1781	1781	0
168	20240531	182500	527935264	1781	1781	1781	1781	0
169	20240531	182400	527935264	1781	1781	1781	1781	0
170	20240531	182300	527935264	1781	1781	1781	1781	0
171	20240531	182200	527935264	1781	1781	1781	1781	0
172	20240531	182100	527935264	1781	1781	1781	1781	0
173	20240531	182000	527935264	1781	1781	1781	1781	0
174	20240531	181900	527935264	1781	1781	1781	1781	0
175	20240531	181800	527935264	1781	1781	1781	1781	0
176	20240531	181700	527935264	1781	1781	1781	1781	0
177	20240531	181600	527935264	1781	1781	1781	1781	0
178	20240531	181500	527935264	1781	1781	1781	1781	0
179	20240531	181400	527935264	1781	1781	1781	1781	0
180	20240531	181300	527935264	1781	1781	1781	1781	0
181	20240531	181200	527935264	1781	1781	1781	1781	0
182	20240531	181100	527935264	1781	1781	1781	1781	4
183	20240531	181000	527935264	1781	1781	1781	1781	0
184	20240531	180900	527935264	1781	1781	1781	1781	0
185	20240531	180800	527935264	1781	1781	1781	1781	0
186	20240531	180700	527935264	1781	1781	1781	1781	0
187	20240531	180600	527935264	1781	1781	1781	1781	0
188	20240531	180500	527935264	1781	1781	1781	1781	0
189	20240531	180400	527935264	1781	1781	1781	1781	0
190	20240531	180300	527935264	1781	1781	1781	1781	0
191	20240531	180200	527935264	1781	1781	1781	1781	0
192	20240531	180100	527935264	1781	1781	1781	1781	0
193	20240531	180000	527935264	1781	1781	1781	1781	0
194	20240531	175900	527935264	1781	1781	1781	1781	0
195	20240531	175800	527935264	1781	1781	1781	1781	0
196	20240531	175700	527935264	1781	1781	1781	1781	0
197	20240531	175600	527935264	1781	1781	1781	1781	0
198	20240531	175500	527935264	1781	1781	1781	1781	0
199	20240531	175400	527935264	1781	1781	1781	1781	0
200	20240531	175300	527935264	1781	1781	1781	1781	0
201	20240531	175200	527935264	1781	1781	1781	1781	0
202	20240531	175100	527935264	1781	1781	1781	1781	0
203	20240531	175000	527935264	1781	1781	1781	1781	0
204	20240531	174900	527935264	1781	1781	1781	1781	0
205	20240531	174800	527935264	1781	1781	1781	1781	0
206	20240531	174700	527935264	1781	1781	1781	1781	0
207	20240531	174600	527935264	1781	1781	1781	1781	0
208	20240531	174500	527935264	1781	1781	1781	1781	0
209	20240531	174400	527935264	1781	1781	1781	1781	0
210	20240531	174300	527935264	1781	1781	1781	1781	0
211	20240531	174200	527935264	1781	1781	1781	1781	0
212	20240531	174100	527935264	1781	1781	1781	1781	4
213	20240531	174000	527935264	1781	1781	1781	1781	0
214	20240531	173900	527935264	1781	1781	1781	1781	0
215	20240531	173800	527935264	1781	1781	1781	1781	0
216	20240531	173700	527935264	1781	1781	1781	1781	0
217	20240531	173600	527935264	1781	1781	1781	1781	0
218	20240531	173500	527935264	1781	1781	1781	1781	0
219	20240531	173400	527935264	1781	1781	1781	1781	0
220	20240531	173300	527935264	1781	1781	1781	1781	0
221	20240531	173200	527935264	1781	1781	1781	1781	0
222	20240531	173100	527935264	1781	1781	1781	1781	0
223	20240531	173000	527935264	1781	1781	1781	1781	0
224	20240531	172900	527935264	1781	1781	1781	1781	0
225	20240531	172800	527935264	1781	1781	1781	1781	0
226	20240531	172700	527935264	1781	1781	1781	1781	0
227	20240531	172600	527935264	1781	1781	1781	1781	0
228	20240531	172500	527935264	1781	1781	1781	1781	0
229	20240531	172400	527935264	1781	1781	1781	1781	0
230	20240531	172300	527935264	1781	1781	1781	1781	0
231	20240531	172200	527935264	1781	1781	1781	1781	0
232	20240531	172100	527935264	1781	1781	1781	1781	0
233	20240531	172000	527935264	1781	1781	1781	1781	0
234	20240531	171900	527935264	1781	1781	1781	1781	0
235	20240531	171800	527935264	1781	1781	1781	1781	0
236	20240531	171700	527935264	1781	1781	1781	1781	0
237	20240531	171600	527935264	1781	1781	1781	1781	0
238	20240531	171500	527935264	1781	1781	1781	1781	0
239	20240531	171400	527935264	1781	1781	1781	1781	0
240	20240531	171300	527935264	1781	1781	1781	1781	0
241	20240531	171200	527935264	1781	1781	1781	1781	0
242	20240531	171100	527935264	1781	1781	1781	1781	4
243	20240531	171000	527935264	1781	1781	1781	1781	0
244	20240531	170900	527935264	1781	1781	1781	1781	0
245	20240531	170800	527935264	1781	1781	1781	1781	0
246	20240531	170700	527935264	1781	1781	1781	1781	0
247	20240531	170600	527935264	1781	1781	1781	1781	0
248	20240531	170500	527935264	1781	1781	1781	1781	0
249	20240531	170400	527935264	1781	1781	1781	1781	0
250	20240531	170300	527935264	1781	1781	1781	1781	0
251	20240531	170200	527935264	1781	1781	1781	1781	0
252	20240531	170100	527935264	1781	1781	1781	1781	0
253	20240531	170000	527935264	1781	1781	1781	1781	0
254	20240531	165900	527935264	1781	1781	1781	1781	0
255	20240531	165800	527935264	1781	1781	1781	1781	0
256	20240531	165700	527935264	1781	1781	1781	1781	0
257	20240531	165600	527935264	1781	1781	1781	1781	0
258	20240531	165500	527935264	1781	1781	1781	1781	0
259	20240531	165400	527935264	1781	1781	1781	1781	0
260	20240531	165300	527935264	1781	1781	1781	1781	0
261	20240531	165200	527935264	1781	1781	1781	1781	0
262	20240531	165100	527935264	1781	1781	1781	1781	0
263	20240531	165000	527935264	1781	1781	1781	1781	0
264	20240531	164900	527935264	1781	1781	1781	1781	0
265	20240531	164800	527935264	1781	1781	1781	1781	0
266	20240531	164700	527935264	1781	1781	1781	1781	0
267	20240531	164600	527935264	1781	1781	1781	1781	0
268	20240531	164500	527935264	1781	1781	1781	1781	0
269	20240531	164400	527935264	1781	1781	1781	1781	0
270	20240531	164300	527935264	1781	1781	1781	1781	0
271	20240531	164200	527935264	1781	1781	1781	1781	0
272	20240531	164100	527935264	1781	1781	1781	1781	4
273	20240531	164000	527935264	1781	1781	1781	1781	0
274	20240531	163900	527935264	1781	1781	1781	1781	0
275	20240531	163800	527935264	1781	1781	1781	1781	0
276	20240531	163700	527935264	1781	1781	1781	1781	0
277	20240531	163600	527935264	1781	1781	1781	1781	0
278	20240531	163500	527935264	1781	1781	1781	1781	0
279	20240531	163400	527935264	1781	1781	1781	1781	0
280	20240531	163300	527935264	1781	1781	1781	1781	0
281	20240531	163200	527935264	1781	1781	1781	1781	0
282	20240531	163100	527935264	1781	1781	1781	1781	0
283	20240531	163000	527935264	1781	1781	1781	1781	0
284	20240531	162900	527935264	1781	1781	1781	1781	0
285	20240531	162800	527935264	1781	1781	1781	1781	0
286	20240531	162700	527935264	1781	1781	1781	1781	0
287	20240531	162600	527935264	1781	1781	1781	1781	0
288	20240531	162500	527935264	1781	1781	1781	1781	0
289	20240531	162400	527935264	1781	1781	1781	1781	0
290	20240531	162300	527935264	1781	1781	1781	1781	0
291	20240531	162200	527935264	1781	1781	1781	1781	0
292	20240531	162100	527935264	1781	1781	1781	1781	0
293	20240531	162000	527935264	1781	1781	1781	1781	0
294	20240531	161900	527935264	1781	1781	1781	1781	0
295	20240531	161800	527935264	1781	1781	1781	1781	0
296	20240531	161700	527935264	1781	1781	1781	1781	0
297	20240531	161600	527935264	1781	1781	1781	1781	0
298	20240531	161500	527935264	1781	1781	1781	1781	0
299	20240531	161400	527935264	1781	1781	1781	1781	0
300	20240531	161300	527935264	1781	1781	1781	1781	0
301	20240531	161200	527935264	1781	1781	1781	1781	0
302	20240531	161100	527935264	1781	1781	1781	1781	4
303	20240531	161000	527935264	1781	1781	1781	1781	0
304	20240531	160900	527935264	1781	1781	1781	1781	0
305	20240531	160800	527935264	1781	1781	1781	1781	0
306	20240531	160700	527935264	1781	1781	1781	1781	0
307	20240531	160600	527935264	1781	1781	1781	1781	0
308	20240531	160500	527935264	1781	1781	1781	1781	0
309	20240531	160400	527935264	1781	1781	1781	1781	0
310	20240531	160300	527935264	1781	1781	1781	1781	0
311	20240531	160200	527935264	1781	1781	1781	1781	0
312	20240531	160100	527935264	1781	1781	1781	1781	0
313	20240531	160000	527935264	1781	1781	1781	1781	0
314	20240531	155900	527935264	1781	1781	1781	1781	0
315	20240531	155800	527935264	1781	1781	1781	1781	0
316	20240531	155700	527935264	1781	1781	1781	1781	0
317	20240531	155600	527935264	1781	1781	1781	1781	0
318	20240531	155500	527935264	1781	1781	1781	1781	0
319	20240531	155400	527935264	1781	1781	1781	1781	0
320	20240531	155300	527935264	1781	1781	1781	1781	0
321	20240531	155200	527935264	1781	1781	1781	1781	0
322	20240531	155100	527935264	1781	1781	1781	1781	0
323	20240531	155000	527935264	1781	1781	1781	1781	0
324	20240531	154900	527935264	1781	1781	1781	1781	0
325	20240531	154800	527935264	1781	1781	1781	1781	0
326	20240531	154700	527935264	1781	1781	1781	1781	0
327	20240531	154600	527935264	1781	1781	1781	1781	0
328	20240531	154500	527935264	1781	1781	1781	1781	0
329	20240531	154400	527935264	1781	1781	1781	1781	0
330	20240531	154300	527935264	1781	1781	1781	1781	0
331	20240531	154200	527935264	1781	1781	1781	1781	0
332	20240531	154100	527935264	1781	1781	1781	1781	4
333	20240531	154000	527935264	1781	1781	1781	1781	0
334	20240531	153900	527935264	1781	1781	1781	1781	0
335	20240531	153800	527935264	1781	1781	1781	1781	0
336	20240531	153700	527935264	1781	1781	1781	1781	0
337	20240531	153600	527935264	1781	1781	1781	1781	0
338	20240531	153500	527935264	1781	1781	1781	1781	0
339	20240531	153400	527935264	1781	1781	1781	1781	0
340	20240531	153300	527935264	1781	1781	1781	1781	0
341	20240531	153200	527935264	1781	1781	1781	1781	0
342	20240531	153100	527935264	1781	1781	1781	1781	0
343	20240531	153000	527935264	1781	1781	1781	1781	4
344	20240531	152900	527928140	1782	1782	1782	1782	0
345	20240531	152800	527928140	1782	1782	1782	1782	0
346	20240531	152700	527928140	1782	1782	1782	1782	0
347	20240531	152600	527928140	1782	1782	1782	1782	0
348	20240531	152500	527928140	1782	1782	1782	1782	0
349	20240531	152400	527928140	1782	1782	1782	1782	0
350	20240531	152300	527928140	1782	1782	1782	1782	0
351	20240531	152200	527928140	1782	1782	1782	1782	0
352	20240531	152100	527928140	1782	1782	1782	1782	0
353	20240531	152000	527928140	1782	1782	1782	1782	0
354	20240531	151900	527928140	1782	1782	1782	1782	0
355	20240531	151800	527928140	1782	1763	1782	1762	410
356	20240531	151700	527200744	1781	1781	1781	1781	1
357	20240531	151600	527198963	1773	1760	1773	1760	426
358	20240531	151500	526444003	1777	1777	1777	1777	4000
359	20240531	151400	519336003	1777	1777	1777	1777	0
360	20240531	151300	519336003	1777	1777	1777	1777	0
361	20240531	151200	519336003	1777	1777	1777	1777	0
362	20240531	151100	519336003	1777	1777	1777	1777	0
363	20240531	151000	519336003	1777	1777	1777	1777	1
364	20240531	150900	519334226	1770	1770	1770	1770	82
365	20240531	150800	519189086	1782	1782	1782	1782	0
366	20240531	150700	519189086	1782	1780	1782	1780	2136
367	20240531	150600	515385026	1779	1779	1779	1779	1
368	20240531	150500	515383247	1778	1778	1778	1778	82
369	20240531	150400	515237451	1770	1780	1780	1770	225
370	20240531	150300	514838951	1781	1781	1781	1781	3000
371	20240531	150200	509495951	1781	1761	1781	1761	650
372	20240531	150100	508349348	1760	1760	1760	1760	200
373	20240531	150000	507997348	1756	1756	1756	1756	0
374	20240531	145900	507997348	1756	1756	1756	1756	0
375	20240531	145800	507997348	1756	1757	1757	1756	890
376	20240531	145700	506434491	1761	1761	1761	1761	0
377	20240531	145600	506434491	1761	1761	1761	1761	0
378	20240531	145500	506434491	1761	1761	1761	1761	0
379	20240531	145400	506434491	1761	1760	1761	1759	21
380	20240531	145300	506397540	1761	1765	1765	1761	132
381	20240531	145200	506165068	1770	1770	1770	1770	1
382	20240531	145100	506163298	1765	1765	1765	1765	0
383	20240531	145000	506163298	1765	1765	1765	1765	0
384	20240531	144900	506163298	1765	1765	1765	1765	59
385	20240531	144800	506059163	1770	1770	1770	1770	0
386	20240531	144700	506059163	1770	1770	1770	1770	1
387	20240531	144600	506057393	1765	1765	1765	1765	2485
388	20240531	144500	501671368	1765	1765	1765	1765	0
389	20240531	144400	501671368	1765	1765	1765	1765	0
390	20240531	144300	501671368	1765	1770	1770	1765	301
391	20240531	144200	501140098	1765	1765	1770	1765	43
392	20240531	144100	501064198	1765	1765	1765	1765	2
393	20240531	144000	501060668	1765	1765	1765	1765	1
394	20240531	143900	501058903	1758	1765	1765	1758	1453
395	20240531	143800	498503889	1765	1765	1765	1765	800
396	20240531	143700	497091889	1764	1764	1764	1764	57
397	20240531	143600	496991341	1758	1758	1758	1758	0
398	20240531	143500	496991341	1758	1758	1758	1758	3000
399	20240531	143400	491717341	1758	1760	1760	1758	337
400	20240531	143300	491124765	1765	1765	1765	1765	0
401	20240531	143200	491124765	1765	1765	1765	1765	0
402	20240531	143100	491124765	1765	1765	1765	1765	0
403	20240531	143000	491124765	1765	1765	1765	1765	0
404	20240531	142900	491124765	1765	1765	1765	1765	0
405	20240531	142800	491124765	1765	1765	1765	1765	0
406	20240531	142700	491124765	1765	1765	1765	1765	0
407	20240531	142600	491124765	1765	1765	1765	1765	0
408	20240531	142500	491124765	1765	1765	1765	1765	0
409	20240531	142400	491124765	1765	1765	1765	1765	10
410	20240531	142300	491107115	1765	1765	1765	1765	0
411	20240531	142200	491107115	1765	1765	1765	1765	0
412	20240531	142100	491107115	1765	1765	1765	1765	0
413	20240531	142000	491107115	1765	1765	1765	1765	0
414	20240531	141900	491107115	1765	1765	1765	1765	1
415	20240531	141800	491105350	1764	1764	1764	1764	0
416	20240531	141700	491105350	1764	1764	1764	1764	1
417	20240531	141600	491103586	1756	1756	1756	1756	0
418	20240531	141500	491103586	1756	1756	1756	1756	0
419	20240531	141400	491103586	1756	1756	1756	1756	0
420	20240531	141300	491103586	1756	1756	1756	1756	0
421	20240531	141200	491103586	1756	1756	1756	1756	0
422	20240531	141100	491103586	1756	1756	1756	1756	1800
423	20240531	141000	487942786	1759	1759	1759	1759	0
424	20240531	140900	487942786	1759	1759	1759	1759	0
425	20240531	140800	487942786	1759	1759	1759	1759	0
426	20240531	140700	487942786	1759	1759	1759	1759	0
427	20240531	140600	487942786	1759	1759	1759	1759	285
428	20240531	140500	487441471	1759	1759	1759	1759	0
429	20240531	140400	487441471	1759	1759	1759	1759	1
430	20240531	140300	487439712	1755	1755	1755	1755	800
431	20240531	140200	486035712	1759	1759	1759	1759	2
432	20240531	140100	486032194	1759	1759	1759	1759	0
433	20240531	140000	486032194	1759	1759	1759	1759	0
434	20240531	135900	486032194	1759	1759	1759	1759	0
435	20240531	135800	486032194	1759	1759	1759	1759	0
436	20240531	135700	486032194	1759	1759	1759	1759	0
437	20240531	135600	486032194	1759	1759	1759	1759	0
438	20240531	135500	486032194	1759	1759	1759	1759	1
439	20240531	135400	486030435	1752	1752	1752	1752	0
440	20240531	135300	486030435	1752	1753	1753	1752	70
441	20240531	135200	485907785	1752	1752	1752	1752	83
442	20240531	135100	485762369	1752	1752	1752	1752	0
443	20240531	135000	485762369	1752	1757	1757	1752	205
444	20240531	134900	485402698	1755	1755	1755	1755	0
445	20240531	134800	485402698	1755	1755	1755	1755	0
446	20240531	134700	485402698	1755	1755	1755	1755	0
447	20240531	134600	485402698	1755	1755	1755	1755	0
448	20240531	134500	485402698	1755	1755	1755	1755	100
449	20240531	134400	485227198	1757	1757	1757	1757	100
450	20240531	134300	485051498	1759	1759	1759	1759	0
451	20240531	134200	485051498	1759	1759	1759	1759	1
452	20240531	134100	485049739	1765	1765	1765	1765	0
453	20240531	134000	485049739	1765	1765	1765	1765	0
454	20240531	133900	485049739	1765	1765	1765	1765	0
455	20240531	133800	485049739	1765	1765	1765	1765	0
456	20240531	133700	485049739	1765	1765	1765	1765	0
457	20240531	133600	485049739	1765	1765	1765	1765	0
458	20240531	133500	485049739	1765	1765	1765	1765	0
459	20240531	133400	485049739	1765	1765	1765	1765	0
460	20240531	133300	485049739	1765	1765	1765	1765	0
461	20240531	133200	485049739	1765	1765	1765	1765	0
462	20240531	133100	485049739	1765	1765	1765	1765	0
463	20240531	133000	485049739	1765	1765	1765	1765	0
464	20240531	132900	485049739	1765	1765	1765	1765	0
465	20240531	132800	485049739	1765	1765	1765	1765	0
466	20240531	132700	485049739	1765	1765	1765	1765	0
467	20240531	132600	485049739	1765	1765	1765	1765	0
468	20240531	132500	485049739	1765	1765	1765	1765	0
469	20240531	132400	485049739	1765	1765	1765	1765	0
470	20240531	132300	485049739	1765	1765	1765	1765	0
471	20240531	132200	485049739	1765	1765	1765	1765	0
472	20240531	132100	485049739	1765	1755	1765	1755	19
473	20240531	132000	485016384	1759	1760	1760	1759	115
474	20240531	131900	484814044	1765	1765	1765	1765	6644
475	20240531	131800	473087384	1765	1765	1765	1765	0
476	20240531	131700	473087384	1765	1765	1765	1765	0
477	20240531	131600	473087384	1765	1765	1765	1765	0
478	20240531	131500	473087384	1765	1765	1765	1765	0
479	20240531	131400	473087384	1765	1765	1765	1765	51
480	20240531	131300	472997369	1765	1764	1765	1764	3500
481	20240531	131200	466820389	1764	1764	1764	1764	2
482	20240531	131100	466816861	1755	1755	1755	1755	20
483	20240531	131000	466781761	1755	1756	1756	1755	2133
484	20240531	130900	463037840	1765	1765	1765	1765	0
485	20240531	130800	463037840	1765	1765	1765	1765	0
486	20240531	130700	463037840	1765	1765	1765	1765	0
487	20240531	130600	463037840	1765	1765	1765	1765	1
488	20240531	130500	463036075	1755	1757	1757	1755	450
489	20240531	130400	462246303	1755	1755	1755	1755	0
490	20240531	130300	462246303	1755	1755	1755	1755	0
491	20240531	130200	462246303	1755	1755	1755	1755	0
492	20240531	130100	462246303	1755	1755	1755	1755	0
493	20240531	130000	462246303	1755	1756	1756	1755	5000
494	20240531	125900	453470812	1756	1756	1756	1756	0
495	20240531	125800	453470812	1756	1756	1756	1756	0
496	20240531	125700	453470812	1756	1756	1756	1756	0
497	20240531	125600	453470812	1756	1756	1756	1756	0
498	20240531	125500	453470812	1756	1756	1756	1756	9
499	20240531	125400	453455008	1765	1765	1765	1765	0
500	20240531	125300	453455008	1765	1765	1765	1765	0
501	20240531	125200	453455008	1765	1765	1765	1765	1
502	20240531	125100	453453243	1750	1750	1750	1750	0
503	20240531	125000	453453243	1750	1757	1757	1750	11000
504	20240531	124900	434181392	1756	1756	1756	1756	0
505	20240531	124800	434181392	1756	1756	1756	1756	0
506	20240531	124700	434181392	1756	1756	1756	1756	0
507	20240531	124600	434181392	1756	1756	1756	1756	326
508	20240531	124500	433608936	1757	1759	1759	1757	3850
509	20240531	124400	426842546	1770	1770	1770	1770	0
510	20240531	124300	426842546	1770	1770	1770	1770	0
511	20240531	124200	426842546	1770	1770	1770	1770	0
512	20240531	124100	426842546	1770	1770	1770	1770	0
513	20240531	124000	426842546	1770	1770	1770	1770	5
514	20240531	123900	426833696	1770	1770	1770	1770	1
515	20240531	123800	426831926	1782	1782	1782	1782	0
516	20240531	123700	426831926	1782	1762	1782	1762	5000
517	20240531	123600	417926735	1763	1763	1763	1763	1
518	20240531	123500	417924972	1758	1758	1758	1758	0
519	20240531	123400	417924972	1758	1758	1758	1758	0
520	20240531	123300	417924972	1758	1758	1758	1758	0
521	20240531	123200	417924972	1758	1758	1758	1758	0
522	20240531	123100	417924972	1758	1758	1758	1758	0
523	20240531	123000	417924972	1758	1758	1758	1758	1
524	20240531	122900	417923214	1757	1757	1757	1757	0
525	20240531	122800	417923214	1757	1757	1757	1757	0
526	20240531	122700	417923214	1757	1757	1757	1757	0
527	20240531	122600	417923214	1757	1757	1757	1757	182
528	20240531	122500	417603440	1757	1757	1757	1757	0
529	20240531	122400	417603440	1757	1757	1757	1757	1
530	20240531	122300	417601683	1758	1762	1762	1758	658
531	20240531	122200	416444577	1762	1762	1762	1762	0
532	20240531	122100	416444577	1762	1764	1764	1762	1335
533	20240531	122000	414091953	1763	1763	1763	1763	1
534	20240531	121900	414090190	1762	1762	1762	1762	0
535	20240531	121800	414090190	1762	1762	1762	1762	0
536	20240531	121700	414090190	1762	1762	1762	1762	0
537	20240531	121600	414090190	1762	1762	1762	1762	0
538	20240531	121500	414090190	1762	1762	1762	1762	0
539	20240531	121400	414090190	1762	1762	1762	1762	0
540	20240531	121300	414090190	1762	1762	1762	1762	1
541	20240531	121200	414088428	1782	1782	1782	1782	0
542	20240531	121100	414088428	1782	1782	1782	1782	0
543	20240531	121000	414088428	1782	1782	1782	1782	1
544	20240531	120900	414086646	1783	1783	1783	1783	0
545	20240531	120800	414086646	1783	1773	1783	1773	301
546	20240531	120700	413550602	1783	1783	1783	1783	0
547	20240531	120600	413550602	1783	1783	1783	1783	0
548	20240531	120500	413550602	1783	1783	1783	1783	0
549	20240531	120400	413550602	1783	1783	1783	1783	0
550	20240531	120300	413550602	1783	1768	1783	1768	2500
551	20240531	120200	409118010	1759	1759	1759	1759	1
552	20240531	120100	409116251	1759	1759	1759	1759	0
553	20240531	120000	409116251	1759	1759	1759	1759	0
554	20240531	115900	409116251	1759	1759	1759	1759	204
555	20240531	115800	408757415	1758	1758	1758	1758	1
556	20240531	115700	408755657	1753	1753	1753	1753	0
557	20240531	115600	408755657	1753	1753	1753	1753	0
558	20240531	115500	408755657	1753	1753	1753	1753	0
559	20240531	115400	408755657	1753	1754	1754	1753	82
560	20240531	115300	408611885	1753	1753	1753	1753	0
561	20240531	115200	408611885	1753	1753	1753	1753	1
562	20240531	115100	408610132	1752	1752	1752	1752	0
563	20240531	115000	408610132	1752	1752	1752	1752	0
564	20240531	114900	408610132	1752	1752	1752	1752	0
565	20240531	114800	408610132	1752	1752	1752	1752	0
566	20240531	114700	408610132	1752	1752	1752	1752	3015
567	20240531	114600	403327852	1754	1760	1760	1754	56
568	20240531	114500	403229622	1751	1751	1751	1751	0
569	20240531	114400	403229622	1751	1751	1751	1751	0
570	20240531	114300	403229622	1751	1751	1751	1751	0
571	20240531	114200	403229622	1751	1751	1751	1751	3
572	20240531	114100	403224369	1751	1751	1751	1751	0
573	20240531	114000	403224369	1751	1756	1756	1751	1050
574	20240531	113900	401384038	1763	1763	1763	1763	3044
575	20240531	113800	396017466	1763	1763	1763	1763	14
576	20240531	113700	395992784	1763	1763	1763	1763	1943
577	20240531	113600	392567275	1760	1760	1760	1760	0
578	20240531	113500	392567275	1760	1760	1760	1760	0
579	20240531	113400	392567275	1760	1761	1761	1760	762
580	20240531	113300	391225913	1763	1763	1763	1763	57
581	20240531	113200	391125422	1763	1763	1763	1763	0
582	20240531	113100	391125422	1763	1764	1764	1763	1347
583	20240531	113000	388750651	1771	1771	1771	1771	0
584	20240531	112900	388750651	1771	1771	1771	1771	0
585	20240531	112800	388750651	1771	1771	1771	1771	0
586	20240531	112700	388750651	1771	1771	1771	1771	0
587	20240531	112600	388750651	1771	1771	1771	1771	0
588	20240531	112500	388750651	1771	1771	1771	1771	0
589	20240531	112400	388750651	1771	1771	1771	1771	0
590	20240531	112300	388750651	1771	1771	1771	1771	0
591	20240531	112200	388750651	1771	1771	1771	1771	0
592	20240531	112100	388750651	1771	1771	1771	1771	1
593	20240531	112000	388748880	1763	1763	1763	1763	0
594	20240531	111900	388748880	1763	1763	1763	1763	0
595	20240531	111800	388748880	1763	1763	1763	1763	0
596	20240531	111700	388748880	1763	1763	1763	1763	0
597	20240531	111600	388748880	1763	1763	1763	1763	0
598	20240531	111500	388748880	1763	1763	1763	1763	10000
599	20240531	111400	371118880	1763	1763	1763	1763	0
600	20240531	111300	371118880	1763	1763	1763	1763	0
601	20240531	111200	371118880	1763	1769	1769	1763	1930
602	20240531	111100	367707243	1771	1771	1771	1771	3745
603	20240531	111000	361074848	1771	1771	1771	1771	200
604	20240531	110900	360720648	1771	1771	1771	1771	2300
605	20240531	110800	356647348	1784	1784	1784	1784	0
606	20240531	110700	356647348	1784	1784	1784	1784	0
607	20240531	110600	356647348	1784	1784	1784	1784	5000
608	20240531	110500	347727348	1785	1785	1785	1785	0
609	20240531	110400	347727348	1785	1785	1785	1785	0
610	20240531	110300	347727348	1785	1785	1785	1785	0
611	20240531	110200	347727348	1785	1784	1786	1784	200
612	20240531	110100	347370389	1784	1783	1784	1783	101
613	20240531	110000	347190305	1781	1781	1781	1781	268
614	20240531	105900	346712997	1770	1770	1770	1770	0
615	20240531	105800	346712997	1770	1770	1770	1770	5
616	20240531	105700	346704147	1771	1771	1771	1771	47
617	20240531	105600	346620910	1782	1781	1782	1771	1201
618	20240531	105500	344483928	1771	1771	1771	1771	0
619	20240531	105400	344483928	1771	1771	1771	1771	442
620	20240531	105300	343701146	1789	1788	1789	1788	50
621	20240531	105200	343611740	1796	1770	1797	1770	1131
622	20240531	105100	341593935	1770	1770	1770	1770	0
623	20240531	105000	341593935	1770	1770	1770	1770	0
624	20240531	104900	341593935	1770	1770	1770	1770	0
625	20240531	104800	341593935	1770	1770	1770	1770	100
626	20240531	104700	341416935	1770	1770	1770	1770	0
627	20240531	104600	341416935	1770	1776	1783	1770	2070
628	20240531	104500	337741834	1779	1779	1779	1779	0
629	20240531	104400	337741834	1779	1779	1779	1779	0
630	20240531	104300	337741834	1779	1779	1779	1779	0
631	20240531	104200	337741834	1779	1779	1779	1779	0
632	20240531	104100	337741834	1779	1779	1779	1779	358
633	20240531	104000	337104952	1769	1769	1769	1769	0
634	20240531	103900	337104952	1769	1769	1769	1769	100
635	20240531	103800	336928052	1778	1778	1778	1778	4
636	20240531	103700	336920940	1779	1779	1779	1779	1
637	20240531	103600	336919161	1766	1766	1766	1766	0
638	20240531	103500	336919161	1766	1766	1766	1766	0
639	20240531	103400	336919161	1766	1766	1766	1766	0
640	20240531	103300	336919161	1766	1766	1766	1766	288
641	20240531	103200	336410553	1766	1766	1766	1766	0
642	20240531	103100	336410553	1766	1768	1768	1766	172
643	20240531	103000	336106568	1774	1772	1774	1772	97
644	20240531	102900	335934604	1768	1768	1768	1768	1
645	20240531	102800	335932836	1768	1768	1768	1768	90
646	20240531	102700	335773716	1768	1768	1768	1768	0
647	20240531	102600	335773716	1768	1768	1768	1768	0
648	20240531	102500	335773716	1768	1768	1768	1768	0
649	20240531	102400	335773716	1768	1770	1770	1768	22
650	20240531	102300	335734778	1768	1768	1768	1768	0
651	20240531	102200	335734778	1768	1770	1770	1768	1303
652	20240531	102100	333429074	1770	1770	1770	1770	0
653	20240531	102000	333429074	1770	1770	1770	1770	1
654	20240531	101900	333427304	1769	1772	1772	1769	12
655	20240531	101800	333406058	1770	1770	1770	1770	0
656	20240531	101700	333406058	1770	1770	1770	1770	751
657	20240531	101600	332076788	1770	1770	1770	1770	40
658	20240531	101500	332005988	1770	1768	1770	1768	504
659	20240531	101400	331114032	1753	1753	1753	1753	0
660	20240531	101300	331114032	1753	1753	1753	1753	0
661	20240531	101200	331114032	1753	1761	1765	1753	1855
662	20240531	101100	327844960	1760	1751	1760	1751	161
663	20240531	101000	327562770	1750	1750	1750	1750	300
664	20240531	100900	327037770	1750	1761	1761	1750	3001
665	20240531	100800	321786009	1770	1770	1770	1770	0
666	20240531	100700	321786009	1770	1770	1770	1770	0
667	20240531	100600	321786009	1770	1770	1770	1770	1
668	20240531	100500	321784239	1762	1749	1762	1749	214
669	20240531	100400	321408471	1748	1754	1754	1748	731
670	20240531	100300	320129277	1773	1774	1775	1773	686
671	20240531	100200	318911838	1776	1776	1776	1776	20
672	20240531	100100	318876318	1754	1737	1754	1730	2474
673	20240531	100000	314565636	1750	1750	1750	1750	0
674	20240531	095900	314565636	1750	1750	1750	1750	2
675	20240531	095800	314562136	1752	1754	1754	1752	2
676	20240531	095700	314558630	1728	1723	1750	1721	8667
677	20240531	095600	299524244	1735	1722	1735	1722	1489
678	20240531	095500	296948309	1723	1727	1727	1721	6891
679	20240531	095400	285070480	1740	1727	1746	1727	2016
680	20240531	095300	281568368	1729	1747	1749	1727	7645
681	20240531	095200	268302566	1747	1747	1747	1747	6
682	20240531	095100	268292084	1754	1754	1754	1754	0
683	20240531	095000	268292084	1754	1754	1754	1754	0
684	20240531	094900	268292084	1754	1746	1754	1736	4480
685	20240531	094800	260497931	1739	1739	1739	1739	0
686	20240531	094700	260497931	1739	1739	1739	1739	500
687	20240531	094600	259628431	1746	1746	1746	1746	500
688	20240531	094500	258755431	1746	1740	1746	1739	249
689	20240531	094400	258322352	1739	1740	1740	1739	450
690	20240531	094300	257539799	1739	1746	1746	1739	5366
691	20240531	094200	248196946	1747	1753	1753	1747	12970
692	20240531	094100	225491406	1753	1753	1753	1753	2673
693	20240531	094000	220805637	1755	1755	1755	1755	2126
694	20240531	093900	217074507	1755	1755	1755	1755	1700
695	20240531	093800	214091007	1753	1753	1753	1753	0
696	20240531	093700	214091007	1753	1761	1761	1753	7001
697	20240531	093600	201817694	1754	1768	1768	1754	1702
698	20240531	093500	198832372	1765	1765	1765	1765	750
699	20240531	093400	197508622	1765	1765	1765	1765	1
700	20240531	093300	197506857	1758	1765	1765	1758	8409
701	20240531	093200	182717930	1773	1773	1773	1773	9
702	20240531	093100	182701973	1773	1775	1775	1773	431
703	20240531	093000	181937370	1778	1777	1778	1777	56
704	20240531	092900	181837803	1778	1778	1778	1778	6
705	20240531	092800	181827135	1779	1779	1779	1779	1
706	20240531	092700	181825356	1763	1763	1763	1763	0
707	20240531	092600	181825356	1763	1763	1763	1763	0
708	20240531	092500	181825356	1763	1763	1763	1763	0
709	20240531	092400	181825356	1763	1762	1765	1753	5545
710	20240531	092300	172099292	1753	1753	1753	1753	249
711	20240531	092200	171662795	1753	1755	1755	1752	2721
712	20240531	092100	166891272	1755	1755	1755	1755	1441
713	20240531	092000	164362317	1755	1755	1755	1755	0
714	20240531	091900	164362317	1755	1757	1765	1755	5634
715	20240531	091800	154473326	1757	1763	1763	1756	2046
716	20240531	091700	150875412	1785	1762	1785	1762	7033
717	20240531	091600	138330902	1755	1759	1759	1755	4436
718	20240531	091500	130539878	1754	1756	1757	1754	335
719	20240531	091400	129951942	1754	1752	1754	1752	77
720	20240531	091300	129816978	1752	1735	1766	1735	14265
721	20240531	091200	105043872	1760	1787	1788	1760	7925
722	20240531	091100	91029750	1788	1799	1799	1777	4085
723	20240531	091000	83720730	1800	1815	1815	1800	7730
724	20240531	090900	69765054	1830	1830	1830	1830	82
725	20240531	090800	69614994	1830	1831	1831	1830	631
726	20240531	090700	68460133	1831	1846	1846	1831	27533
727	20240531	090600	18031545	1846	1815	1846	1815	4168
728	20240531	090500	10397001	1815	1812	1815	1812	318
729	20240531	090400	9820543	1802	1802	1802	1802	0
730	20240531	090300	9820543	1802	1802	1802	1802	7
731	20240531	090200	9807929	1800	1800	1800	1800	0
732	20240531	090100	9807929	1800	1813	1814	1800	5
733	20240531	090000	9798874	1791	1790	1791	1790	5474