KissMeData/018700/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	190500	154824847	1373	1373	1373	1373	301
3	20240531	190400	154824847	1373	1373	1373	1373	0
4	20240531	190300	154824847	1373	1373	1373	1373	0
5	20240531	190200	154824847	1373	1373	1373	1373	0
6	20240531	190100	154824847	1373	1373	1373	1373	0
7	20240531	190000	154824847	1373	1373	1373	1373	0
8	20240531	185900	154824847	1373	1373	1373	1373	0
9	20240531	185800	154824847	1373	1373	1373	1373	0
10	20240531	185700	154824847	1373	1373	1373	1373	0
11	20240531	185600	154824847	1373	1373	1373	1373	0
12	20240531	185500	154824847	1373	1373	1373	1373	0
13	20240531	185400	154824847	1373	1373	1373	1373	0
14	20240531	185300	154824847	1373	1373	1373	1373	0
15	20240531	185200	154824847	1373	1373	1373	1373	0
16	20240531	185100	154824847	1373	1373	1373	1373	0
17	20240531	185000	154824847	1373	1373	1373	1373	0
18	20240531	184900	154824847	1373	1373	1373	1373	0
19	20240531	184800	154824847	1373	1373	1373	1373	0
20	20240531	184700	154824847	1373	1373	1373	1373	0
21	20240531	184600	154824847	1373	1373	1373	1373	0
22	20240531	184500	154824847	1373	1373	1373	1373	0
23	20240531	184400	154824847	1373	1373	1373	1373	0
24	20240531	184300	154824847	1373	1373	1373	1373	0
25	20240531	184200	154824847	1373	1373	1373	1373	0
26	20240531	184100	154824847	1373	1373	1373	1373	0
27	20240531	184000	154824847	1373	1373	1373	1373	0
28	20240531	183900	154824847	1373	1373	1373	1373	0
29	20240531	183800	154824847	1373	1373	1373	1373	0
30	20240531	183700	154824847	1373	1373	1373	1373	0
31	20240531	183600	154824847	1373	1373	1373	1373	0
32	20240531	183500	154824847	1373	1373	1373	1373	301
33	20240531	183400	154824847	1373	1373	1373	1373	0
34	20240531	183300	154824847	1373	1373	1373	1373	0
35	20240531	183200	154824847	1373	1373	1373	1373	0
36	20240531	183100	154824847	1373	1373	1373	1373	0
37	20240531	183000	154824847	1373	1373	1373	1373	0
38	20240531	182900	154824847	1373	1373	1373	1373	0
39	20240531	182800	154824847	1373	1373	1373	1373	0
40	20240531	182700	154824847	1373	1373	1373	1373	0
41	20240531	182600	154824847	1373	1373	1373	1373	0
42	20240531	182500	154824847	1373	1373	1373	1373	0
43	20240531	182400	154824847	1373	1373	1373	1373	0
44	20240531	182300	154824847	1373	1373	1373	1373	0
45	20240531	182200	154824847	1373	1373	1373	1373	0
46	20240531	182100	154824847	1373	1373	1373	1373	0
47	20240531	182000	154824847	1373	1373	1373	1373	0
48	20240531	181900	154824847	1373	1373	1373	1373	0
49	20240531	181800	154824847	1373	1373	1373	1373	0
50	20240531	181700	154824847	1373	1373	1373	1373	0
51	20240531	181600	154824847	1373	1373	1373	1373	0
52	20240531	181500	154824847	1373	1373	1373	1373	0
53	20240531	181400	154824847	1373	1373	1373	1373	0
54	20240531	181300	154824847	1373	1373	1373	1373	0
55	20240531	181200	154824847	1373	1373	1373	1373	0
56	20240531	181100	154824847	1373	1373	1373	1373	0
57	20240531	181000	154824847	1373	1373	1373	1373	0
58	20240531	180900	154824847	1373	1373	1373	1373	0
59	20240531	180800	154824847	1373	1373	1373	1373	0
60	20240531	180700	154824847	1373	1373	1373	1373	0
61	20240531	180600	154824847	1373	1373	1373	1373	0
62	20240531	180500	154824847	1373	1373	1373	1373	301
63	20240531	180400	154824847	1373	1373	1373	1373	0
64	20240531	180300	154824847	1373	1373	1373	1373	0
65	20240531	180200	154824847	1373	1373	1373	1373	0
66	20240531	180100	154824847	1373	1373	1373	1373	0
67	20240531	180000	154824847	1373	1373	1373	1373	0
68	20240531	175900	154824847	1373	1373	1373	1373	0
69	20240531	175800	154824847	1373	1373	1373	1373	0
70	20240531	175700	154824847	1373	1373	1373	1373	0
71	20240531	175600	154824847	1373	1373	1373	1373	0
72	20240531	175500	154824847	1373	1373	1373	1373	0
73	20240531	175400	154824847	1373	1373	1373	1373	0
74	20240531	175300	154824847	1373	1373	1373	1373	0
75	20240531	175200	154824847	1373	1373	1373	1373	0
76	20240531	175100	154824847	1373	1373	1373	1373	0
77	20240531	175000	154824847	1373	1373	1373	1373	0
78	20240531	174900	154824847	1373	1373	1373	1373	0
79	20240531	174800	154824847	1373	1373	1373	1373	0
80	20240531	174700	154824847	1373	1373	1373	1373	0
81	20240531	174600	154824847	1373	1373	1373	1373	0
82	20240531	174500	154824847	1373	1373	1373	1373	0
83	20240531	174400	154824847	1373	1373	1373	1373	0
84	20240531	174300	154824847	1373	1373	1373	1373	0
85	20240531	174200	154824847	1373	1373	1373	1373	0
86	20240531	174100	154824847	1373	1373	1373	1373	0
87	20240531	174000	154824847	1373	1373	1373	1373	0
88	20240531	173900	154824847	1373	1373	1373	1373	0
89	20240531	173800	154824847	1373	1373	1373	1373	0
90	20240531	173700	154824847	1373	1373	1373	1373	0
91	20240531	173600	154824847	1373	1373	1373	1373	0
92	20240531	173500	154824847	1373	1373	1373	1373	301
93	20240531	173400	154824847	1373	1373	1373	1373	0
94	20240531	173300	154824847	1373	1373	1373	1373	0
95	20240531	173200	154824847	1373	1373	1373	1373	0
96	20240531	173100	154824847	1373	1373	1373	1373	0
97	20240531	173000	154824847	1373	1373	1373	1373	0
98	20240531	172900	154824847	1373	1373	1373	1373	0
99	20240531	172800	154824847	1373	1373	1373	1373	0
100	20240531	172700	154824847	1373	1373	1373	1373	0
101	20240531	172600	154824847	1373	1373	1373	1373	0
102	20240531	172500	154824847	1373	1373	1373	1373	0
103	20240531	172400	154824847	1373	1373	1373	1373	0
104	20240531	172300	154824847	1373	1373	1373	1373	0
105	20240531	172200	154824847	1373	1373	1373	1373	0
106	20240531	172100	154824847	1373	1373	1373	1373	0
107	20240531	172000	154824847	1373	1373	1373	1373	0
108	20240531	171900	154824847	1373	1373	1373	1373	0
109	20240531	171800	154824847	1373	1373	1373	1373	0
110	20240531	171700	154824847	1373	1373	1373	1373	0
111	20240531	171600	154824847	1373	1373	1373	1373	0
112	20240531	171500	154824847	1373	1373	1373	1373	0
113	20240531	171400	154824847	1373	1373	1373	1373	0
114	20240531	171300	154824847	1373	1373	1373	1373	0
115	20240531	171200	154824847	1373	1373	1373	1373	0
116	20240531	171100	154824847	1373	1373	1373	1373	0
117	20240531	171000	154824847	1373	1373	1373	1373	0
118	20240531	170900	154824847	1373	1373	1373	1373	0
119	20240531	170800	154824847	1373	1373	1373	1373	0
120	20240531	170700	154824847	1373	1373	1373	1373	0
121	20240531	170600	154824847	1373	1373	1373	1373	0
122	20240531	170500	154824847	1373	1373	1373	1373	301
123	20240531	170400	154824847	1373	1373	1373	1373	0
124	20240531	170300	154824847	1373	1373	1373	1373	0
125	20240531	170200	154824847	1373	1373	1373	1373	0
126	20240531	170100	154824847	1373	1373	1373	1373	0
127	20240531	170000	154824847	1373	1373	1373	1373	0
128	20240531	165900	154824847	1373	1373	1373	1373	0
129	20240531	165800	154824847	1373	1373	1373	1373	0
130	20240531	165700	154824847	1373	1373	1373	1373	0
131	20240531	165600	154824847	1373	1373	1373	1373	0
132	20240531	165500	154824847	1373	1373	1373	1373	0
133	20240531	165400	154824847	1373	1373	1373	1373	0
134	20240531	165300	154824847	1373	1373	1373	1373	0
135	20240531	165200	154824847	1373	1373	1373	1373	0
136	20240531	165100	154824847	1373	1373	1373	1373	0
137	20240531	165000	154824847	1373	1373	1373	1373	0
138	20240531	164900	154824847	1373	1373	1373	1373	0
139	20240531	164800	154824847	1373	1373	1373	1373	0
140	20240531	164700	154824847	1373	1373	1373	1373	0
141	20240531	164600	154824847	1373	1373	1373	1373	0
142	20240531	164500	154824847	1373	1373	1373	1373	0
143	20240531	164400	154824847	1373	1373	1373	1373	0
144	20240531	164300	154824847	1373	1373	1373	1373	0
145	20240531	164200	154824847	1373	1373	1373	1373	0
146	20240531	164100	154824847	1373	1373	1373	1373	0
147	20240531	164000	154824847	1373	1373	1373	1373	0
148	20240531	163900	154824847	1373	1373	1373	1373	0
149	20240531	163800	154824847	1373	1373	1373	1373	0
150	20240531	163700	154824847	1373	1373	1373	1373	0
151	20240531	163600	154824847	1373	1373	1373	1373	0
152	20240531	163500	154824847	1373	1373	1373	1373	301
153	20240531	163400	154824847	1373	1373	1373	1373	0
154	20240531	163300	154824847	1373	1373	1373	1373	0
155	20240531	163200	154824847	1373	1373	1373	1373	0
156	20240531	163100	154824847	1373	1373	1373	1373	0
157	20240531	163000	154824847	1373	1373	1373	1373	0
158	20240531	162900	154824847	1373	1373	1373	1373	0
159	20240531	162800	154824847	1373	1373	1373	1373	0
160	20240531	162700	154824847	1373	1373	1373	1373	0
161	20240531	162600	154824847	1373	1373	1373	1373	0
162	20240531	162500	154824847	1373	1373	1373	1373	0
163	20240531	162400	154824847	1373	1373	1373	1373	0
164	20240531	162300	154824847	1373	1373	1373	1373	0
165	20240531	162200	154824847	1373	1373	1373	1373	0
166	20240531	162100	154824847	1373	1373	1373	1373	0
167	20240531	162000	154824847	1373	1373	1373	1373	0
168	20240531	161900	154824847	1373	1373	1373	1373	0
169	20240531	161800	154824847	1373	1373	1373	1373	0
170	20240531	161700	154824847	1373	1373	1373	1373	0
171	20240531	161600	154824847	1373	1373	1373	1373	0
172	20240531	161500	154824847	1373	1373	1373	1373	0
173	20240531	161400	154824847	1373	1373	1373	1373	0
174	20240531	161300	154824847	1373	1373	1373	1373	0
175	20240531	161200	154824847	1373	1373	1373	1373	0
176	20240531	161100	154824847	1373	1373	1373	1373	0
177	20240531	161000	154824847	1373	1373	1373	1373	0
178	20240531	160900	154824847	1373	1373	1373	1373	0
179	20240531	160800	154824847	1373	1373	1373	1373	0
180	20240531	160700	154824847	1373	1373	1373	1373	0
181	20240531	160600	154824847	1373	1373	1373	1373	0
182	20240531	160500	154824847	1373	1373	1373	1373	301
183	20240531	160400	154824847	1373	1373	1373	1373	0
184	20240531	160300	154824847	1373	1373	1373	1373	0
185	20240531	160200	154824847	1373	1373	1373	1373	0
186	20240531	160100	154824847	1373	1373	1373	1373	0
187	20240531	160000	154824847	1373	1373	1373	1373	0
188	20240531	155900	154824847	1373	1373	1373	1373	0
189	20240531	155800	154824847	1373	1373	1373	1373	0
190	20240531	155700	154824847	1373	1373	1373	1373	0
191	20240531	155600	154824847	1373	1373	1373	1373	0
192	20240531	155500	154824847	1373	1373	1373	1373	0
193	20240531	155400	154824847	1373	1373	1373	1373	0
194	20240531	155300	154824847	1373	1373	1373	1373	0
195	20240531	155200	154824847	1373	1373	1373	1373	0
196	20240531	155100	154824847	1373	1373	1373	1373	0
197	20240531	155000	154824847	1373	1373	1373	1373	0
198	20240531	154900	154824847	1373	1373	1373	1373	0
199	20240531	154800	154824847	1373	1373	1373	1373	0
200	20240531	154700	154824847	1373	1373	1373	1373	0
201	20240531	154600	154824847	1373	1373	1373	1373	0
202	20240531	154500	154824847	1373	1373	1373	1373	0
203	20240531	154400	154824847	1373	1373	1373	1373	0
204	20240531	154300	154824847	1373	1373	1373	1373	0
205	20240531	154200	154824847	1373	1373	1373	1373	0
206	20240531	154100	154824847	1373	1373	1373	1373	0
207	20240531	154000	154824847	1373	1373	1373	1373	0
208	20240531	153900	154824847	1373	1373	1373	1373	0
209	20240531	153800	154824847	1373	1373	1373	1373	0
210	20240531	153700	154824847	1373	1373	1373	1373	0
211	20240531	153600	154824847	1373	1373	1373	1373	0
212	20240531	153500	154824847	1373	1373	1373	1373	301
213	20240531	153400	154824847	1373	1373	1373	1373	0
214	20240531	153300	154824847	1373	1373	1373	1373	0
215	20240531	153200	154824847	1373	1373	1373	1373	0
216	20240531	153100	154824847	1373	1373	1373	1373	0
217	20240531	153000	154824847	1373	1373	1373	1373	301
218	20240531	152900	154411574	1373	1373	1373	1373	0
219	20240531	152800	154411574	1373	1373	1373	1373	0
220	20240531	152700	154411574	1373	1373	1373	1373	0
221	20240531	152600	154411574	1373	1373	1373	1373	0
222	20240531	152500	154411574	1373	1373	1373	1373	0
223	20240531	152400	154411574	1373	1373	1373	1373	0
224	20240531	152300	154411574	1373	1373	1373	1373	0
225	20240531	152200	154411574	1373	1373	1373	1373	0
226	20240531	152100	154411574	1373	1373	1373	1373	0
227	20240531	152000	154411574	1373	1373	1373	1373	0
228	20240531	151900	154411574	1373	1375	1375	1373	402
229	20240531	151800	153859434	1378	1378	1378	1378	0
230	20240531	151700	153859434	1378	1378	1378	1378	429
231	20240531	151600	153268272	1375	1378	1378	1375	9
232	20240531	151500	153255888	1378	1374	1378	1374	10
233	20240531	151400	153242144	1375	1378	1378	1375	104
234	20240531	151300	153099141	1375	1376	1376	1375	528
235	20240531	151200	152372709	1376	1376	1376	1376	1
236	20240531	151100	152371333	1376	1376	1376	1376	30
237	20240531	151000	152330053	1378	1380	1380	1378	745
238	20240531	150900	151303233	1381	1381	1381	1381	0
239	20240531	150800	151303233	1381	1381	1381	1381	0
240	20240531	150700	151303233	1381	1381	1381	1381	0
241	20240531	150600	151303233	1381	1381	1381	1381	0
242	20240531	150500	151303233	1381	1381	1381	1381	10
243	20240531	150400	151289423	1382	1382	1382	1382	0
244	20240531	150300	151289423	1382	1382	1382	1382	0
245	20240531	150200	151289423	1382	1381	1382	1381	11
246	20240531	150100	151274231	1380	1380	1380	1380	0
247	20240531	150000	151274231	1380	1380	1380	1380	1
248	20240531	145900	151272851	1382	1382	1382	1382	0
249	20240531	145800	151272851	1382	1382	1382	1382	0
250	20240531	145700	151272851	1382	1382	1382	1382	5
251	20240531	145600	151265941	1382	1378	1382	1378	101
252	20240531	145500	151126759	1378	1378	1378	1378	0
253	20240531	145400	151126759	1378	1382	1382	1378	2
254	20240531	145300	151123999	1382	1382	1382	1382	0
255	20240531	145200	151123999	1382	1382	1382	1382	0
256	20240531	145100	151123999	1382	1382	1382	1382	0
257	20240531	145000	151123999	1382	1382	1382	1382	0
258	20240531	144900	151123999	1382	1382	1382	1382	0
259	20240531	144800	151123999	1382	1382	1382	1382	0
260	20240531	144700	151123999	1382	1382	1382	1382	0
261	20240531	144600	151123999	1382	1382	1382	1382	0
262	20240531	144500	151123999	1382	1382	1382	1382	5
263	20240531	144400	151117089	1382	1382	1382	1382	0
264	20240531	144300	151117089	1382	1382	1382	1382	0
265	20240531	144200	151117089	1382	1382	1382	1382	0
266	20240531	144100	151117089	1382	1382	1382	1382	0
267	20240531	144000	151117089	1382	1382	1382	1382	0
268	20240531	143900	151117089	1382	1382	1382	1382	1
269	20240531	143800	151115707	1378	1378	1378	1378	2
270	20240531	143700	151112951	1378	1378	1378	1378	0
271	20240531	143600	151112951	1378	1378	1378	1378	0
272	20240531	143500	151112951	1378	1378	1378	1378	981
273	20240531	143400	149761133	1375	1375	1375	1375	0
274	20240531	143300	149761133	1375	1375	1375	1375	0
275	20240531	143200	149761133	1375	1375	1375	1375	0
276	20240531	143100	149761133	1375	1375	1375	1375	50
277	20240531	143000	149692383	1377	1377	1377	1377	299
278	20240531	142900	149280660	1377	1377	1377	1377	0
279	20240531	142800	149280660	1377	1377	1377	1377	0
280	20240531	142700	149280660	1377	1380	1380	1377	1938
281	20240531	142600	146609166	1380	1380	1380	1380	0
282	20240531	142500	146609166	1380	1380	1380	1380	6
283	20240531	142400	146600886	1380	1380	1380	1380	0
284	20240531	142300	146600886	1380	1380	1380	1380	80
285	20240531	142200	146490486	1383	1380	1383	1380	652
286	20240531	142100	145590426	1383	1383	1383	1383	0
287	20240531	142000	145590426	1383	1383	1383	1383	0
288	20240531	141900	145590426	1383	1383	1383	1383	0
289	20240531	141800	145590426	1383	1383	1383	1383	5
290	20240531	141700	145583511	1383	1383	1383	1383	0
291	20240531	141600	145583511	1383	1383	1383	1383	0
292	20240531	141500	145583511	1383	1383	1383	1383	0
293	20240531	141400	145583511	1383	1383	1383	1383	0
294	20240531	141300	145583511	1383	1383	1383	1383	0
295	20240531	141200	145583511	1383	1382	1383	1382	202
296	20240531	141100	145304195	1383	1383	1383	1383	0
297	20240531	141000	145304195	1383	1383	1383	1383	0
298	20240531	140900	145304195	1383	1383	1383	1383	5
299	20240531	140800	145297280	1383	1380	1383	1380	301
300	20240531	140700	144881897	1383	1383	1383	1383	0
301	20240531	140600	144881897	1383	1383	1383	1383	20
302	20240531	140500	144854237	1381	1383	1383	1381	103
303	20240531	140400	144711988	1383	1383	1383	1383	0
304	20240531	140300	144711988	1383	1383	1383	1383	3
305	20240531	140200	144707839	1382	1382	1382	1382	0
306	20240531	140100	144707839	1382	1382	1382	1382	0
307	20240531	140000	144707839	1382	1382	1382	1382	8
308	20240531	135900	144696783	1382	1382	1382	1382	300
309	20240531	135800	144282183	1382	1382	1382	1382	0
310	20240531	135700	144282183	1382	1384	1384	1382	2
311	20240531	135600	144279417	1382	1382	1382	1382	3000
312	20240531	135500	140133417	1383	1383	1383	1383	285
313	20240531	135400	139739262	1384	1384	1384	1384	0
314	20240531	135300	139739262	1384	1383	1384	1383	2
315	20240531	135200	139736495	1383	1383	1383	1383	0
316	20240531	135100	139736495	1383	1383	1383	1383	0
317	20240531	135000	139736495	1383	1382	1383	1382	911
318	20240531	134900	138477477	1382	1382	1382	1382	0
319	20240531	134800	138477477	1382	1382	1382	1382	100
320	20240531	134700	138339277	1382	1382	1382	1382	5
321	20240531	134600	138332367	1380	1380	1380	1380	0
322	20240531	134500	138332367	1380	1380	1380	1380	0
323	20240531	134400	138332367	1380	1380	1380	1380	0
324	20240531	134300	138332367	1380	1380	1380	1380	0
325	20240531	134200	138332367	1380	1380	1380	1380	0
326	20240531	134100	138332367	1380	1380	1380	1380	0
327	20240531	134000	138332367	1380	1380	1380	1380	0
328	20240531	133900	138332367	1380	1380	1380	1380	0
329	20240531	133800	138332367	1380	1380	1380	1380	0
330	20240531	133700	138332367	1380	1380	1380	1380	0
331	20240531	133600	138332367	1380	1380	1380	1380	0
332	20240531	133500	138332367	1380	1380	1380	1380	65
333	20240531	133400	138242667	1383	1383	1383	1383	0
334	20240531	133300	138242667	1383	1383	1383	1383	100
335	20240531	133200	138104367	1383	1383	1383	1383	60
336	20240531	133100	138021387	1383	1383	1383	1383	20
337	20240531	133000	137993727	1383	1383	1383	1383	0
338	20240531	132900	137993727	1383	1383	1383	1383	0
339	20240531	132800	137993727	1383	1383	1383	1383	0
340	20240531	132700	137993727	1383	1383	1383	1383	0
341	20240531	132600	137993727	1383	1383	1383	1383	0
342	20240531	132500	137993727	1383	1383	1383	1383	0
343	20240531	132400	137993727	1383	1382	1383	1382	100
344	20240531	132300	137855457	1383	1383	1383	1383	0
345	20240531	132200	137855457	1383	1383	1383	1383	0
346	20240531	132100	137855457	1383	1380	1383	1380	72
347	20240531	132000	137756034	1380	1380	1380	1380	0
348	20240531	131900	137756034	1380	1380	1380	1380	0
349	20240531	131800	137756034	1380	1383	1383	1380	222
350	20240531	131700	137449668	1383	1383	1383	1383	0
351	20240531	131600	137449668	1383	1383	1383	1383	0
352	20240531	131500	137449668	1383	1383	1383	1383	0
353	20240531	131400	137449668	1383	1383	1383	1383	0
354	20240531	131300	137449668	1383	1383	1383	1383	0
355	20240531	131200	137449668	1383	1383	1383	1383	1
356	20240531	131100	137448285	1383	1383	1383	1383	0
357	20240531	131000	137448285	1383	1383	1383	1383	0
358	20240531	130900	137448285	1383	1383	1383	1383	0
359	20240531	130800	137448285	1383	1383	1383	1383	0
360	20240531	130700	137448285	1383	1383	1383	1383	1
361	20240531	130600	137446902	1378	1378	1378	1378	0
362	20240531	130500	137446902	1378	1380	1380	1378	301
363	20240531	130400	137032118	1380	1381	1381	1380	10
364	20240531	130300	137018312	1382	1382	1382	1382	0
365	20240531	130200	137018312	1382	1384	1384	1382	411
366	20240531	130100	136449908	1383	1382	1383	1382	275
367	20240531	130000	136069593	1383	1383	1383	1383	0
368	20240531	125900	136069593	1383	1383	1383	1383	0
369	20240531	125800	136069593	1383	1383	1383	1383	300
370	20240531	125700	135654693	1387	1387	1387	1387	0
371	20240531	125600	135654693	1387	1387	1387	1387	0
372	20240531	125500	135654693	1387	1387	1387	1387	0
373	20240531	125400	135654693	1387	1387	1387	1387	0
374	20240531	125300	135654693	1387	1381	1387	1381	212
375	20240531	125200	135361330	1378	1377	1378	1377	1005
376	20240531	125100	133976715	1377	1377	1377	1377	1
377	20240531	125000	133975338	1376	1376	1376	1376	77
378	20240531	124900	133869386	1376	1376	1376	1376	46
379	20240531	124800	133806090	1376	1376	1376	1376	0
380	20240531	124700	133806090	1376	1376	1376	1376	0
381	20240531	124600	133806090	1376	1376	1376	1376	1
382	20240531	124500	133804714	1374	1374	1374	1374	0
383	20240531	124400	133804714	1374	1374	1374	1374	114
384	20240531	124300	133648078	1374	1374	1374	1374	0
385	20240531	124200	133648078	1374	1374	1374	1374	0
386	20240531	124100	133648078	1374	1374	1374	1374	0
387	20240531	124000	133648078	1374	1374	1374	1374	0
388	20240531	123900	133648078	1374	1374	1374	1374	0
389	20240531	123800	133648078	1374	1374	1374	1374	0
390	20240531	123700	133648078	1374	1374	1374	1374	0
391	20240531	123600	133648078	1374	1374	1374	1374	1261
392	20240531	123500	131915464	1374	1374	1374	1374	0
393	20240531	123400	131915464	1374	1374	1374	1374	8
394	20240531	123300	131904472	1373	1373	1373	1373	0
395	20240531	123200	131904472	1373	1373	1373	1373	0
396	20240531	123100	131904472	1373	1373	1373	1373	106
397	20240531	123000	131758934	1374	1374	1374	1374	0
398	20240531	122900	131758934	1374	1374	1374	1374	37
399	20240531	122800	131708096	1374	1374	1374	1374	0
400	20240531	122700	131708096	1374	1374	1374	1374	818
401	20240531	122600	130584164	1373	1373	1373	1373	226
402	20240531	122500	130273866	1373	1373	1373	1373	0
403	20240531	122400	130273866	1373	1373	1373	1373	0
404	20240531	122300	130273866	1373	1373	1373	1373	135
405	20240531	122200	130088511	1373	1373	1373	1373	0
406	20240531	122100	130088511	1373	1373	1373	1373	0
407	20240531	122000	130088511	1373	1373	1373	1373	265
408	20240531	121900	129724666	1373	1373	1373	1373	200
409	20240531	121800	129450066	1373	1373	1373	1373	728
410	20240531	121700	128450522	1373	1373	1373	1373	0
411	20240531	121600	128450522	1373	1373	1373	1373	0
412	20240531	121500	128450522	1373	1373	1373	1373	0
413	20240531	121400	128450522	1373	1373	1373	1373	0
414	20240531	121300	128450522	1373	1373	1373	1373	2
415	20240531	121200	128447776	1372	1372	1372	1372	0
416	20240531	121100	128447776	1372	1372	1372	1372	144
417	20240531	121000	128250208	1373	1373	1373	1373	0
418	20240531	120900	128250208	1373	1373	1373	1373	10
419	20240531	120800	128236478	1373	1373	1373	1373	0
420	20240531	120700	128236478	1373	1373	1373	1373	0
421	20240531	120600	128236478	1373	1373	1373	1373	0
422	20240531	120500	128236478	1373	1373	1373	1373	29
423	20240531	120400	128196661	1373	1373	1373	1373	5
424	20240531	120300	128189796	1373	1373	1373	1373	110
425	20240531	120200	128038766	1374	1374	1374	1374	5
426	20240531	120100	128031896	1374	1374	1374	1374	0
427	20240531	120000	128031896	1374	1374	1374	1374	0
428	20240531	115900	128031896	1374	1374	1374	1374	0
429	20240531	115800	128031896	1374	1374	1374	1374	0
430	20240531	115700	128031896	1374	1373	1374	1373	307
431	20240531	115600	127610124	1373	1373	1373	1373	500
432	20240531	115500	126923624	1375	1375	1375	1375	0
433	20240531	115400	126923624	1375	1375	1375	1375	0
434	20240531	115300	126923624	1375	1375	1375	1375	1
435	20240531	115200	126922249	1372	1372	1372	1372	1
436	20240531	115100	126920877	1374	1374	1374	1374	0
437	20240531	115000	126920877	1374	1374	1374	1374	0
438	20240531	114900	126920877	1374	1374	1374	1374	435
439	20240531	114800	126323187	1374	1374	1374	1374	65
440	20240531	114700	126233877	1375	1375	1375	1375	200
441	20240531	114600	125958877	1376	1376	1376	1376	0
442	20240531	114500	125958877	1376	1376	1376	1376	0
443	20240531	114400	125958877	1376	1376	1376	1376	4
444	20240531	114300	125953373	1376	1376	1376	1376	0
445	20240531	114200	125953373	1376	1376	1376	1376	0
446	20240531	114100	125953373	1376	1376	1376	1376	0
447	20240531	114000	125953373	1376	1376	1376	1376	0
448	20240531	113900	125953373	1376	1376	1376	1376	0
449	20240531	113800	125953373	1376	1376	1376	1376	100
450	20240531	113700	125815773	1376	1376	1376	1376	8
451	20240531	113600	125804765	1368	1368	1368	1368	0
452	20240531	113500	125804765	1368	1371	1371	1368	7974
453	20240531	113400	114890119	1370	1371	1371	1370	3000
454	20240531	113300	110779818	1377	1372	1377	1372	558
455	20240531	113200	110013700	1371	1371	1371	1371	10
456	20240531	113100	109999990	1370	1370	1370	1370	0
457	20240531	113000	109999990	1370	1370	1370	1370	0
458	20240531	112900	109999990	1370	1370	1370	1370	0
459	20240531	112800	109999990	1370	1370	1370	1370	0
460	20240531	112700	109999990	1370	1370	1370	1370	0
461	20240531	112600	109999990	1370	1370	1370	1370	300
462	20240531	112500	109588990	1372	1372	1372	1372	1
463	20240531	112400	109587618	1371	1371	1371	1371	280
464	20240531	112300	109203738	1371	1371	1371	1371	110
465	20240531	112200	109052928	1371	1371	1371	1371	0
466	20240531	112100	109052928	1371	1372	1372	1371	11
467	20240531	112000	109037846	1374	1371	1374	1358	9557
468	20240531	111900	96024914	1371	1371	1371	1371	151
469	20240531	111800	95817893	1368	1368	1368	1368	32
470	20240531	111700	95774117	1369	1369	1369	1369	0
471	20240531	111600	95774117	1369	1369	1369	1369	110
472	20240531	111500	95623527	1371	1371	1371	1371	1
473	20240531	111400	95622156	1363	1368	1368	1363	3000
474	20240531	111300	91528330	1367	1367	1367	1367	0
475	20240531	111200	91528330	1367	1371	1371	1367	21
476	20240531	111100	91499547	1371	1371	1371	1371	1
477	20240531	111000	91498176	1363	1363	1363	1363	0
478	20240531	110900	91498176	1363	1363	1363	1363	0
479	20240531	110800	91498176	1363	1363	1363	1363	0
480	20240531	110700	91498176	1363	1373	1373	1363	4434
481	20240531	110600	85439115	1374	1375	1375	1374	2080
482	20240531	110500	82581109	1374	1374	1374	1374	0
483	20240531	110400	82581109	1374	1381	1381	1374	5000
484	20240531	110300	75705464	1389	1389	1389	1389	0
485	20240531	110200	75705464	1389	1389	1389	1389	0
486	20240531	110100	75705464	1389	1389	1389	1389	2
487	20240531	110000	75702686	1375	1375	1375	1375	0
488	20240531	105900	75702686	1375	1375	1375	1375	0
489	20240531	105800	75702686	1375	1385	1385	1375	10000
490	20240531	105700	61926083	1385	1385	1385	1385	14
491	20240531	105600	61906693	1385	1385	1385	1385	0
492	20240531	105500	61906693	1385	1386	1386	1385	2000
493	20240531	105400	59135916	1385	1392	1392	1385	10000
494	20240531	105300	45242044	1395	1395	1395	1395	3
495	20240531	105200	45237859	1395	1395	1395	1395	0
496	20240531	105100	45237859	1395	1395	1395	1395	0
497	20240531	105000	45237859	1395	1395	1395	1395	16
498	20240531	104900	45215539	1395	1395	1395	1395	0
499	20240531	104800	45215539	1395	1395	1395	1395	0
500	20240531	104700	45215539	1395	1395	1395	1395	0
501	20240531	104600	45215539	1395	1395	1395	1395	0
502	20240531	104500	45215539	1395	1395	1395	1395	0
503	20240531	104400	45215539	1395	1395	1395	1395	0
504	20240531	104300	45215539	1395	1395	1395	1395	1
505	20240531	104200	45214144	1393	1393	1393	1393	0
506	20240531	104100	45214144	1393	1393	1393	1393	29
507	20240531	104000	45173747	1394	1394	1394	1394	131
508	20240531	103900	44991133	1394	1394	1394	1394	300
509	20240531	103800	44572933	1395	1395	1395	1395	0
510	20240531	103700	44572933	1395	1395	1395	1395	13
511	20240531	103600	44554798	1395	1395	1395	1395	0
512	20240531	103500	44554798	1395	1395	1395	1395	1
513	20240531	103400	44553403	1394	1394	1394	1394	0
514	20240531	103300	44553403	1394	1394	1394	1394	0
515	20240531	103200	44553403	1394	1394	1394	1394	177
516	20240531	103100	44306665	1395	1395	1395	1395	0
517	20240531	103000	44306665	1395	1395	1395	1395	0
518	20240531	102900	44306665	1395	1395	1395	1395	0
519	20240531	102800	44306665	1395	1395	1395	1395	0
520	20240531	102700	44306665	1395	1395	1395	1395	0
521	20240531	102600	44306665	1395	1395	1395	1395	0
522	20240531	102500	44306665	1395	1395	1395	1395	0
523	20240531	102400	44306665	1395	1395	1395	1395	0
524	20240531	102300	44306665	1395	1395	1395	1395	1
525	20240531	102200	44305270	1395	1395	1395	1395	24
526	20240531	102100	44271790	1395	1395	1395	1395	7
527	20240531	102000	44262025	1394	1394	1394	1394	0
528	20240531	101900	44262025	1394	1394	1394	1394	0
529	20240531	101800	44262025	1394	1394	1394	1394	0
530	20240531	101700	44262025	1394	1394	1394	1394	0
531	20240531	101600	44262025	1394	1394	1394	1394	0
532	20240531	101500	44262025	1394	1394	1394	1394	0
533	20240531	101400	44262025	1394	1394	1394	1394	234
534	20240531	101300	43935829	1394	1394	1394	1394	500
535	20240531	101200	43238829	1394	1394	1394	1394	0
536	20240531	101100	43238829	1394	1394	1394	1394	0
537	20240531	101000	43238829	1394	1394	1394	1394	0
538	20240531	100900	43238829	1394	1394	1394	1394	0
539	20240531	100800	43238829	1394	1394	1394	1394	1507
540	20240531	100700	41138071	1394	1394	1394	1394	120
541	20240531	100600	40970791	1394	1394	1394	1394	0
542	20240531	100500	40970791	1394	1394	1394	1394	0
543	20240531	100400	40970791	1394	1394	1394	1394	285
544	20240531	100300	40573501	1394	1392	1394	1392	2912
545	20240531	100200	36517479	1392	1392	1392	1392	0
546	20240531	100100	36517479	1392	1392	1392	1392	6
547	20240531	100000	36509127	1393	1393	1393	1393	0
548	20240531	095900	36509127	1393	1393	1393	1393	0
549	20240531	095800	36509127	1393	1393	1393	1393	132
550	20240531	095700	36325251	1393	1393	1393	1393	1
551	20240531	095600	36323858	1393	1393	1393	1393	10
552	20240531	095500	36309928	1394	1390	1394	1390	502
553	20240531	095400	35610144	1394	1394	1394	1394	0
554	20240531	095300	35610144	1394	1394	1394	1394	0
555	20240531	095200	35610144	1394	1394	1394	1394	0
556	20240531	095100	35610144	1394	1394	1394	1394	0
557	20240531	095000	35610144	1394	1394	1394	1394	0
558	20240531	094900	35610144	1394	1394	1394	1394	1
559	20240531	094800	35608750	1390	1390	1390	1390	5507
560	20240531	094700	27954020	1394	1394	1394	1394	0
561	20240531	094600	27954020	1394	1394	1394	1394	17
562	20240531	094500	27930322	1394	1394	1394	1394	3
563	20240531	094400	27926140	1391	1391	1391	1391	0
564	20240531	094300	27926140	1391	1391	1391	1391	0
565	20240531	094200	27926140	1391	1391	1391	1391	0
566	20240531	094100	27926140	1391	1391	1391	1391	0
567	20240531	094000	27926140	1391	1391	1391	1391	0
568	20240531	093900	27926140	1391	1391	1391	1391	6
569	20240531	093800	27917794	1398	1398	1398	1398	21
570	20240531	093700	27888436	1398	1398	1398	1398	51
571	20240531	093600	27817138	1393	1393	1393	1393	0
572	20240531	093500	27817138	1393	1393	1393	1393	32
573	20240531	093400	27772562	1395	1395	1395	1395	0
574	20240531	093300	27772562	1395	1395	1395	1395	0
575	20240531	093200	27772562	1395	1395	1395	1395	0
576	20240531	093100	27772562	1395	1395	1395	1395	0
577	20240531	093000	27772562	1395	1395	1395	1395	7
578	20240531	092900	27762797	1403	1403	1403	1403	0
579	20240531	092800	27762797	1403	1403	1403	1403	0
580	20240531	092700	27762797	1403	1403	1403	1403	0
581	20240531	092600	27762797	1403	1403	1403	1403	0
582	20240531	092500	27762797	1403	1403	1403	1403	50
583	20240531	092400	27692647	1403	1403	1403	1403	0
584	20240531	092300	27692647	1403	1403	1403	1403	1
585	20240531	092200	27691244	1403	1403	1403	1403	0
586	20240531	092100	27691244	1403	1403	1403	1403	4
587	20240531	092000	27685632	1404	1404	1404	1404	0
588	20240531	091900	27685632	1404	1404	1404	1404	0
589	20240531	091800	27685632	1404	1404	1405	1404	80
590	20240531	091700	27573311	1403	1400	1405	1400	758
591	20240531	091600	26510243	1401	1392	1401	1392	719
592	20240531	091500	25505276	1392	1392	1392	1392	0
593	20240531	091400	25505276	1392	1389	1392	1389	1232
594	20240531	091300	23793908	1389	1389	1389	1389	22
595	20240531	091200	23763350	1389	1386	1389	1384	603
596	20240531	091100	22928569	1392	1392	1392	1392	0
597	20240531	091000	22928569	1392	1384	1393	1384	198
598	20240531	090900	22654202	1384	1384	1385	1384	130
599	20240531	090800	22474277	1383	1383	1383	1383	2
600	20240531	090700	22471511	1384	1382	1385	1382	343
601	20240531	090600	21997273	1377	1377	1377	1377	0
602	20240531	090500	21997273	1377	1374	1377	1374	829
603	20240531	090400	20857224	1377	1374	1378	1372	2171
604	20240531	090300	17871622	1375	1377	1378	1375	125
605	20240531	090200	17699511	1378	1375	1378	1373	380
606	20240531	090100	17176797	1378	1367	1378	1366	1165
607	20240531	090000	15579533	1377	1363	1398	1363	11418