KissMeData/004770/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	184300	347284554	1879	1879	1879	1879	1102
3	20240531	184200	347284554	1879	1879	1879	1879	0
4	20240531	184100	347284554	1879	1879	1879	1879	0
5	20240531	184000	347284554	1879	1879	1879	1879	0
6	20240531	183900	347284554	1879	1879	1879	1879	0
7	20240531	183800	347284554	1879	1879	1879	1879	0
8	20240531	183700	347284554	1879	1879	1879	1879	0
9	20240531	183600	347284554	1879	1879	1879	1879	0
10	20240531	183500	347284554	1879	1879	1879	1879	0
11	20240531	183400	347284554	1879	1879	1879	1879	0
12	20240531	183300	347284554	1879	1879	1879	1879	0
13	20240531	183200	347284554	1879	1879	1879	1879	0
14	20240531	183100	347284554	1879	1879	1879	1879	0
15	20240531	183000	347284554	1879	1879	1879	1879	0
16	20240531	182900	347284554	1879	1879	1879	1879	0
17	20240531	182800	347284554	1879	1879	1879	1879	0
18	20240531	182700	347284554	1879	1879	1879	1879	0
19	20240531	182600	347284554	1879	1879	1879	1879	0
20	20240531	182500	347284554	1879	1879	1879	1879	0
21	20240531	182400	347284554	1879	1879	1879	1879	0
22	20240531	182300	347284554	1879	1879	1879	1879	0
23	20240531	182200	347284554	1879	1879	1879	1879	0
24	20240531	182100	347284554	1879	1879	1879	1879	0
25	20240531	182000	347284554	1879	1879	1879	1879	0
26	20240531	181900	347284554	1879	1879	1879	1879	0
27	20240531	181800	347284554	1879	1879	1879	1879	0
28	20240531	181700	347284554	1879	1879	1879	1879	0
29	20240531	181600	347284554	1879	1879	1879	1879	0
30	20240531	181500	347284554	1879	1879	1879	1879	0
31	20240531	181400	347284554	1879	1879	1879	1879	0
32	20240531	181300	347284554	1879	1879	1879	1879	1102
33	20240531	181200	347284554	1879	1879	1879	1879	0
34	20240531	181100	347284554	1879	1879	1879	1879	0
35	20240531	181000	347284554	1879	1879	1879	1879	0
36	20240531	180900	347284554	1879	1879	1879	1879	0
37	20240531	180800	347284554	1879	1879	1879	1879	0
38	20240531	180700	347284554	1879	1879	1879	1879	0
39	20240531	180600	347284554	1879	1879	1879	1879	0
40	20240531	180500	347284554	1879	1879	1879	1879	0
41	20240531	180400	347284554	1879	1879	1879	1879	0
42	20240531	180300	347284554	1879	1879	1879	1879	0
43	20240531	180200	347284554	1879	1879	1879	1879	0
44	20240531	180100	347284554	1879	1879	1879	1879	0
45	20240531	180000	347284554	1879	1879	1879	1879	0
46	20240531	175900	347284554	1879	1879	1879	1879	0
47	20240531	175800	347284554	1879	1879	1879	1879	0
48	20240531	175700	347284554	1879	1879	1879	1879	0
49	20240531	175600	347284554	1879	1879	1879	1879	0
50	20240531	175500	347284554	1879	1879	1879	1879	0
51	20240531	175400	347284554	1879	1879	1879	1879	0
52	20240531	175300	347284554	1879	1879	1879	1879	0
53	20240531	175200	347284554	1879	1879	1879	1879	0
54	20240531	175100	347284554	1879	1879	1879	1879	0
55	20240531	175000	347284554	1879	1879	1879	1879	0
56	20240531	174900	347284554	1879	1879	1879	1879	0
57	20240531	174800	347284554	1879	1879	1879	1879	0
58	20240531	174700	347284554	1879	1879	1879	1879	0
59	20240531	174600	347284554	1879	1879	1879	1879	0
60	20240531	174500	347284554	1879	1879	1879	1879	0
61	20240531	174400	347284554	1879	1879	1879	1879	0
62	20240531	174300	347284554	1879	1879	1879	1879	1102
63	20240531	174200	347284554	1879	1879	1879	1879	0
64	20240531	174100	347284554	1879	1879	1879	1879	0
65	20240531	174000	347284554	1879	1879	1879	1879	0
66	20240531	173900	347284554	1879	1879	1879	1879	0
67	20240531	173800	347284554	1879	1879	1879	1879	0
68	20240531	173700	347284554	1879	1879	1879	1879	0
69	20240531	173600	347284554	1879	1879	1879	1879	0
70	20240531	173500	347284554	1879	1879	1879	1879	0
71	20240531	173400	347284554	1879	1879	1879	1879	0
72	20240531	173300	347284554	1879	1879	1879	1879	0
73	20240531	173200	347284554	1879	1879	1879	1879	0
74	20240531	173100	347284554	1879	1879	1879	1879	0
75	20240531	173000	347284554	1879	1879	1879	1879	0
76	20240531	172900	347284554	1879	1879	1879	1879	0
77	20240531	172800	347284554	1879	1879	1879	1879	0
78	20240531	172700	347284554	1879	1879	1879	1879	0
79	20240531	172600	347284554	1879	1879	1879	1879	0
80	20240531	172500	347284554	1879	1879	1879	1879	0
81	20240531	172400	347284554	1879	1879	1879	1879	0
82	20240531	172300	347284554	1879	1879	1879	1879	0
83	20240531	172200	347284554	1879	1879	1879	1879	0
84	20240531	172100	347284554	1879	1879	1879	1879	0
85	20240531	172000	347284554	1879	1879	1879	1879	0
86	20240531	171900	347284554	1879	1879	1879	1879	0
87	20240531	171800	347284554	1879	1879	1879	1879	0
88	20240531	171700	347284554	1879	1879	1879	1879	0
89	20240531	171600	347284554	1879	1879	1879	1879	0
90	20240531	171500	347284554	1879	1879	1879	1879	0
91	20240531	171400	347284554	1879	1879	1879	1879	0
92	20240531	171300	347284554	1879	1879	1879	1879	1102
93	20240531	171200	347284554	1879	1879	1879	1879	0
94	20240531	171100	347284554	1879	1879	1879	1879	0
95	20240531	171000	347284554	1879	1879	1879	1879	0
96	20240531	170900	347284554	1879	1879	1879	1879	0
97	20240531	170800	347284554	1879	1879	1879	1879	0
98	20240531	170700	347284554	1879	1879	1879	1879	0
99	20240531	170600	347284554	1879	1879	1879	1879	0
100	20240531	170500	347284554	1879	1879	1879	1879	0
101	20240531	170400	347284554	1879	1879	1879	1879	0
102	20240531	170300	347284554	1879	1879	1879	1879	0
103	20240531	170200	347284554	1879	1879	1879	1879	0
104	20240531	170100	347284554	1879	1879	1879	1879	0
105	20240531	170000	347284554	1879	1879	1879	1879	0
106	20240531	165900	347284554	1879	1879	1879	1879	0
107	20240531	165800	347284554	1879	1879	1879	1879	0
108	20240531	165700	347284554	1879	1879	1879	1879	0
109	20240531	165600	347284554	1879	1879	1879	1879	0
110	20240531	165500	347284554	1879	1879	1879	1879	0
111	20240531	165400	347284554	1879	1879	1879	1879	0
112	20240531	165300	347284554	1879	1879	1879	1879	0
113	20240531	165200	347284554	1879	1879	1879	1879	0
114	20240531	165100	347284554	1879	1879	1879	1879	0
115	20240531	165000	347284554	1879	1879	1879	1879	0
116	20240531	164900	347284554	1879	1879	1879	1879	0
117	20240531	164800	347284554	1879	1879	1879	1879	0
118	20240531	164700	347284554	1879	1879	1879	1879	0
119	20240531	164600	347284554	1879	1879	1879	1879	0
120	20240531	164500	347284554	1879	1879	1879	1879	0
121	20240531	164400	347284554	1879	1879	1879	1879	0
122	20240531	164300	347284554	1879	1879	1879	1879	1102
123	20240531	164200	347284554	1879	1879	1879	1879	0
124	20240531	164100	347284554	1879	1879	1879	1879	0
125	20240531	164000	347284554	1879	1879	1879	1879	0
126	20240531	163900	347284554	1879	1879	1879	1879	0
127	20240531	163800	347284554	1879	1879	1879	1879	0
128	20240531	163700	347284554	1879	1879	1879	1879	0
129	20240531	163600	347284554	1879	1879	1879	1879	0
130	20240531	163500	347284554	1879	1879	1879	1879	0
131	20240531	163400	347284554	1879	1879	1879	1879	0
132	20240531	163300	347284554	1879	1879	1879	1879	0
133	20240531	163200	347284554	1879	1879	1879	1879	0
134	20240531	163100	347284554	1879	1879	1879	1879	0
135	20240531	163000	347284554	1879	1879	1879	1879	0
136	20240531	162900	347284554	1879	1879	1879	1879	0
137	20240531	162800	347284554	1879	1879	1879	1879	0
138	20240531	162700	347284554	1879	1879	1879	1879	0
139	20240531	162600	347284554	1879	1879	1879	1879	0
140	20240531	162500	347284554	1879	1879	1879	1879	0
141	20240531	162400	347284554	1879	1879	1879	1879	0
142	20240531	162300	347284554	1879	1879	1879	1879	0
143	20240531	162200	347284554	1879	1879	1879	1879	0
144	20240531	162100	347284554	1879	1879	1879	1879	0
145	20240531	162000	347284554	1879	1879	1879	1879	0
146	20240531	161900	347284554	1879	1879	1879	1879	0
147	20240531	161800	347284554	1879	1879	1879	1879	0
148	20240531	161700	347284554	1879	1879	1879	1879	0
149	20240531	161600	347284554	1879	1879	1879	1879	0
150	20240531	161500	347284554	1879	1879	1879	1879	0
151	20240531	161400	347284554	1879	1879	1879	1879	0
152	20240531	161300	347284554	1879	1879	1879	1879	1102
153	20240531	161200	347284554	1879	1879	1879	1879	0
154	20240531	161100	347284554	1879	1879	1879	1879	0
155	20240531	161000	347284554	1879	1879	1879	1879	0
156	20240531	160900	347284554	1879	1879	1879	1879	0
157	20240531	160800	347284554	1879	1879	1879	1879	0
158	20240531	160700	347284554	1879	1879	1879	1879	0
159	20240531	160600	347284554	1879	1879	1879	1879	0
160	20240531	160500	347284554	1879	1879	1879	1879	0
161	20240531	160400	347284554	1879	1879	1879	1879	0
162	20240531	160300	347284554	1879	1879	1879	1879	0
163	20240531	160200	347284554	1879	1879	1879	1879	0
164	20240531	160100	347284554	1879	1879	1879	1879	0
165	20240531	160000	347284554	1879	1879	1879	1879	0
166	20240531	155900	347284554	1879	1879	1879	1879	0
167	20240531	155800	347284554	1879	1879	1879	1879	0
168	20240531	155700	347284554	1879	1879	1879	1879	0
169	20240531	155600	347284554	1879	1879	1879	1879	0
170	20240531	155500	347284554	1879	1879	1879	1879	0
171	20240531	155400	347284554	1879	1879	1879	1879	0
172	20240531	155300	347284554	1879	1879	1879	1879	0
173	20240531	155200	347284554	1879	1879	1879	1879	0
174	20240531	155100	347284554	1879	1879	1879	1879	0
175	20240531	155000	347284554	1879	1879	1879	1879	0
176	20240531	154900	347284554	1879	1879	1879	1879	0
177	20240531	154800	347284554	1879	1879	1879	1879	0
178	20240531	154700	347284554	1879	1879	1879	1879	0
179	20240531	154600	347284554	1879	1879	1879	1879	0
180	20240531	154500	347284554	1879	1879	1879	1879	0
181	20240531	154400	347284554	1879	1879	1879	1879	0
182	20240531	154300	347284554	1879	1879	1879	1879	1102
183	20240531	154200	347284554	1879	1879	1879	1879	0
184	20240531	154100	347284554	1879	1879	1879	1879	0
185	20240531	154000	347284554	1879	1879	1879	1879	0
186	20240531	153900	347284554	1879	1879	1879	1879	0
187	20240531	153800	347284554	1879	1879	1879	1879	0
188	20240531	153700	347284554	1879	1879	1879	1879	0
189	20240531	153600	347284554	1879	1879	1879	1879	0
190	20240531	153500	347284554	1879	1879	1879	1879	0
191	20240531	153400	347284554	1879	1879	1879	1879	0
192	20240531	153300	347284554	1879	1879	1879	1879	0
193	20240531	153200	347284554	1879	1879	1879	1879	0
194	20240531	153100	347284554	1879	1879	1879	1879	0
195	20240531	153000	347284554	1879	1879	1879	1879	1102
196	20240531	152900	345213896	1870	1870	1870	1870	0
197	20240531	152800	345213896	1870	1870	1870	1870	0
198	20240531	152700	345213896	1870	1870	1870	1870	0
199	20240531	152600	345213896	1870	1870	1870	1870	0
200	20240531	152500	345213896	1870	1870	1870	1870	0
201	20240531	152400	345213896	1870	1870	1870	1870	0
202	20240531	152300	345213896	1870	1870	1870	1870	0
203	20240531	152200	345213896	1870	1870	1870	1870	0
204	20240531	152100	345213896	1870	1870	1870	1870	0
205	20240531	152000	345213896	1870	1870	1870	1870	0
206	20240531	151900	345213896	1870	1871	1871	1870	313
207	20240531	151800	344628580	1880	1880	1880	1880	1
208	20240531	151700	344626700	1870	1876	1876	1870	50
209	20240531	151600	344533125	1880	1880	1880	1880	3
210	20240531	151500	344527485	1883	1883	1883	1883	0
211	20240531	151400	344527485	1883	1883	1883	1876	4
212	20240531	151300	344519967	1873	1888	1888	1873	680
213	20240531	151200	343245655	1889	1889	1889	1889	0
214	20240531	151100	343245655	1889	1889	1889	1889	0
215	20240531	151000	343245655	1889	1887	1889	1885	24360
216	20240531	150900	297255332	1885	1887	1887	1885	101
217	20240531	150800	297064944	1885	1880	1885	1880	855
218	20240531	150700	295453758	1881	1876	1881	1876	2443
219	20240531	150600	290862276	1876	1873	1876	1873	1467
220	20240531	150500	288111820	1873	1872	1875	1872	20359
221	20240531	150400	249979070	1872	1872	1872	1872	1
222	20240531	150300	249977198	1872	1870	1872	1870	5877
223	20240531	150200	238982460	1870	1867	1870	1867	83
224	20240531	150100	238827259	1867	1867	1867	1867	148
225	20240531	150000	238550943	1869	1869	1869	1869	0
226	20240531	145900	238550943	1869	1869	1869	1869	951
227	20240531	145800	236773524	1867	1867	1867	1867	1408
228	20240531	145700	234144788	1867	1867	1867	1867	551
229	20240531	145600	233116071	1869	1869	1869	1869	0
230	20240531	145500	233116071	1869	1866	1869	1866	2
231	20240531	145400	233112336	1866	1866	1866	1866	100
232	20240531	145300	232925736	1866	1867	1867	1866	72
233	20240531	145200	232791377	1869	1869	1869	1869	0
234	20240531	145100	232791377	1869	1869	1869	1869	0
235	20240531	145000	232791377	1869	1867	1869	1867	251
236	20240531	144900	232322758	1867	1867	1867	1867	0
237	20240531	144800	232322758	1867	1867	1867	1867	50
238	20240531	144700	232229408	1869	1869	1869	1869	1
239	20240531	144600	232227539	1867	1867	1867	1867	0
240	20240531	144500	232227539	1867	1867	1867	1867	98
241	20240531	144400	232044573	1868	1868	1868	1868	0
242	20240531	144300	232044573	1868	1868	1868	1868	100
243	20240531	144200	231857773	1869	1869	1869	1869	0
244	20240531	144100	231857773	1869	1869	1869	1869	0
245	20240531	144000	231857773	1869	1869	1869	1869	0
246	20240531	143900	231857773	1869	1869	1869	1869	0
247	20240531	143800	231857773	1869	1869	1869	1869	0
248	20240531	143700	231857773	1869	1869	1869	1869	0
249	20240531	143600	231857773	1869	1869	1869	1869	0
250	20240531	143500	231857773	1869	1869	1869	1869	0
251	20240531	143400	231857773	1869	1869	1869	1869	0
252	20240531	143300	231857773	1869	1869	1869	1869	1
253	20240531	143200	231855904	1867	1867	1867	1867	0
254	20240531	143100	231855904	1867	1867	1867	1867	0
255	20240531	143000	231855904	1867	1867	1867	1867	0
256	20240531	142900	231855904	1867	1867	1867	1867	585
257	20240531	142800	230763709	1868	1868	1868	1868	0
258	20240531	142700	230763709	1868	1868	1868	1868	250
259	20240531	142600	230296709	1869	1869	1869	1869	1
260	20240531	142500	230294840	1867	1867	1867	1867	0
261	20240531	142400	230294840	1867	1867	1867	1867	0
262	20240531	142300	230294840	1867	1867	1867	1867	453
263	20240531	142200	229449089	1866	1866	1866	1866	0
264	20240531	142100	229449089	1866	1867	1867	1866	301
265	20240531	142000	228887422	1869	1869	1869	1869	8
266	20240531	141900	228872470	1869	1869	1869	1869	0
267	20240531	141800	228872470	1869	1869	1869	1869	0
268	20240531	141700	228872470	1869	1869	1869	1869	0
269	20240531	141600	228872470	1869	1869	1869	1869	1
270	20240531	141500	228870601	1869	1865	1869	1865	301
271	20240531	141400	228309232	1865	1865	1865	1865	0
272	20240531	141300	228309232	1865	1865	1865	1865	0
273	20240531	141200	228309232	1865	1865	1865	1865	0
274	20240531	141100	228309232	1865	1865	1865	1865	0
275	20240531	141000	228309232	1865	1867	1867	1865	2632
276	20240531	140900	223396550	1868	1868	1868	1868	107
277	20240531	140800	223196674	1869	1869	1869	1869	0
278	20240531	140700	223196674	1869	1869	1869	1869	0
279	20240531	140600	223196674	1869	1869	1869	1869	0
280	20240531	140500	223196674	1869	1869	1869	1869	0
281	20240531	140400	223196674	1869	1869	1869	1869	10
282	20240531	140300	223177984	1870	1870	1870	1870	0
283	20240531	140200	223177984	1870	1870	1870	1870	0
284	20240531	140100	223177984	1870	1868	1870	1868	4
285	20240531	140000	223170510	1870	1868	1870	1868	101
286	20240531	135900	222981840	1870	1870	1870	1870	1
287	20240531	135800	222979970	1868	1868	1868	1868	2
288	20240531	135700	222976234	1870	1869	1870	1869	267
289	20240531	135600	222477018	1870	1870	1870	1870	9
290	20240531	135500	222460188	1869	1870	1870	1869	200
291	20240531	135400	222086288	1870	1870	1870	1870	0
292	20240531	135300	222086288	1870	1870	1870	1870	0
293	20240531	135200	222086288	1870	1870	1870	1870	0
294	20240531	135100	222086288	1870	1870	1870	1870	0
295	20240531	135000	222086288	1870	1870	1870	1870	0
296	20240531	134900	222086288	1870	1870	1870	1870	0
297	20240531	134800	222086288	1870	1870	1870	1870	1
298	20240531	134700	222084418	1867	1868	1868	1867	1044
299	20240531	134600	220135244	1868	1870	1870	1868	18
300	20240531	134500	220101618	1868	1868	1868	1868	10
301	20240531	134400	220082938	1868	1868	1868	1868	27
302	20240531	134300	220032502	1870	1870	1870	1870	0
303	20240531	134200	220032502	1870	1870	1870	1870	0
304	20240531	134100	220032502	1870	1870	1870	1870	0
305	20240531	134000	220032502	1870	1870	1870	1870	0
306	20240531	133900	220032502	1870	1867	1870	1866	101
307	20240531	133800	219844028	1870	1870	1870	1870	0
308	20240531	133700	219844028	1870	1870	1870	1870	0
309	20240531	133600	219844028	1870	1870	1870	1870	0
310	20240531	133500	219844028	1870	1870	1870	1870	0
311	20240531	133400	219844028	1870	1870	1870	1870	0
312	20240531	133300	219844028	1870	1870	1870	1870	0
313	20240531	133200	219844028	1870	1870	1870	1870	150
314	20240531	133100	219563528	1870	1870	1870	1870	0
315	20240531	133000	219563528	1870	1869	1870	1869	1525
316	20240531	132900	216713302	1869	1869	1869	1869	0
317	20240531	132800	216713302	1869	1869	1869	1869	0
318	20240531	132700	216713302	1869	1869	1869	1869	0
319	20240531	132600	216713302	1869	1869	1869	1869	0
320	20240531	132500	216713302	1869	1869	1869	1869	0
321	20240531	132400	216713302	1869	1869	1869	1869	0
322	20240531	132300	216713302	1869	1869	1869	1869	11
323	20240531	132200	216692743	1869	1869	1869	1869	1
324	20240531	132100	216690874	1868	1868	1868	1868	250
325	20240531	132000	216223874	1866	1866	1866	1866	1
326	20240531	131900	216222008	1866	1866	1866	1866	0
327	20240531	131800	216222008	1866	1869	1869	1866	1499
328	20240531	131700	213424865	1869	1869	1869	1869	100
329	20240531	131600	213237965	1870	1870	1870	1870	0
330	20240531	131500	213237965	1870	1870	1870	1870	0
331	20240531	131400	213237965	1870	1870	1870	1870	0
332	20240531	131300	213237965	1870	1870	1870	1870	30
333	20240531	131200	213181865	1870	1870	1870	1870	1
334	20240531	131100	213179995	1869	1867	1869	1867	2608
335	20240531	131000	208307561	1867	1867	1867	1867	1
336	20240531	130900	208305694	1865	1865	1865	1865	0
337	20240531	130800	208305694	1865	1865	1865	1865	10
338	20240531	130700	208287044	1865	1865	1865	1865	9000
339	20240531	130600	191502044	1867	1867	1867	1867	0
340	20240531	130500	191502044	1867	1867	1867	1867	0
341	20240531	130400	191502044	1867	1867	1867	1867	0
342	20240531	130300	191502044	1867	1867	1867	1867	12
343	20240531	130200	191479640	1867	1867	1867	1867	0
344	20240531	130100	191479640	1867	1867	1867	1867	0
345	20240531	130000	191479640	1867	1866	1867	1866	73
346	20240531	125900	191343357	1866	1866	1866	1866	0
347	20240531	125800	191343357	1866	1866	1866	1866	1045
348	20240531	125700	189393387	1865	1865	1865	1865	0
349	20240531	125600	189393387	1865	1865	1865	1865	497
350	20240531	125500	188466482	1864	1864	1864	1864	0
351	20240531	125400	188466482	1864	1864	1864	1864	4
352	20240531	125300	188459026	1865	1865	1865	1865	60
353	20240531	125200	188347126	1865	1865	1865	1865	400
354	20240531	125100	187601126	1865	1865	1865	1865	0
355	20240531	125000	187601126	1865	1865	1865	1865	0
356	20240531	124900	187601126	1865	1865	1865	1865	0
357	20240531	124800	187601126	1865	1865	1865	1865	0
358	20240531	124700	187601126	1865	1865	1865	1865	251
359	20240531	124600	187133011	1866	1866	1866	1866	1
360	20240531	124500	187131145	1866	1866	1866	1866	0
361	20240531	124400	187131145	1866	1866	1866	1866	0
362	20240531	124300	187131145	1866	1866	1866	1866	0
363	20240531	124200	187131145	1866	1866	1866	1866	1
364	20240531	124100	187129279	1865	1865	1865	1865	1000
365	20240531	124000	185264279	1866	1866	1866	1866	0
366	20240531	123900	185264279	1866	1866	1866	1866	0
367	20240531	123800	185264279	1866	1865	1866	1865	705
368	20240531	123700	183949453	1865	1865	1865	1865	500
369	20240531	123600	183016953	1865	1865	1865	1865	0
370	20240531	123500	183016953	1865	1865	1866	1865	1084
371	20240531	123400	180995259	1865	1865	1865	1865	2
372	20240531	123300	180991529	1865	1865	1865	1865	0
373	20240531	123200	180991529	1865	1865	1865	1865	1051
374	20240531	123100	179031414	1864	1864	1864	1864	150
375	20240531	123000	178751814	1865	1865	1865	1865	0
376	20240531	122900	178751814	1865	1865	1865	1865	0
377	20240531	122800	178751814	1865	1865	1865	1865	0
378	20240531	122700	178751814	1865	1865	1865	1865	0
379	20240531	122600	178751814	1865	1865	1865	1865	0
380	20240531	122500	178751814	1865	1865	1865	1865	100
381	20240531	122400	178565314	1865	1865	1865	1865	0
382	20240531	122300	178565314	1865	1865	1865	1865	50
383	20240531	122200	178472064	1865	1865	1865	1865	0
384	20240531	122100	178472064	1865	1864	1865	1864	550
385	20240531	122000	177446764	1865	1865	1865	1865	0
386	20240531	121900	177446764	1865	1865	1865	1865	0
387	20240531	121800	177446764	1865	1865	1865	1865	100
388	20240531	121700	177260264	1864	1864	1864	1864	0
389	20240531	121600	177260264	1864	1864	1864	1864	99
390	20240531	121500	177075728	1864	1864	1864	1864	500
391	20240531	121400	176143728	1864	1864	1864	1864	1
392	20240531	121300	176141864	1864	1864	1864	1864	0
393	20240531	121200	176141864	1864	1864	1864	1864	0
394	20240531	121100	176141864	1864	1864	1864	1864	0
395	20240531	121000	176141864	1864	1864	1864	1864	0
396	20240531	120900	176141864	1864	1864	1864	1864	500
397	20240531	120800	175209864	1866	1866	1866	1866	0
398	20240531	120700	175209864	1866	1866	1866	1866	0
399	20240531	120600	175209864	1866	1866	1866	1866	0
400	20240531	120500	175209864	1866	1866	1866	1866	1
401	20240531	120400	175207998	1866	1866	1866	1866	0
402	20240531	120300	175207998	1866	1866	1866	1866	0
403	20240531	120200	175207998	1866	1866	1866	1866	430
404	20240531	120100	174405618	1866	1867	1867	1866	878
405	20240531	120000	172766402	1865	1867	1867	1865	152
406	20240531	115900	172482918	1865	1866	1866	1865	24
407	20240531	115800	172438148	1867	1867	1867	1867	70
408	20240531	115700	172307458	1867	1867	1867	1867	0
409	20240531	115600	172307458	1867	1867	1867	1867	0
410	20240531	115500	172307458	1867	1867	1867	1867	0
411	20240531	115400	172307458	1867	1867	1867	1867	68
412	20240531	115300	172180502	1867	1867	1867	1867	0
413	20240531	115200	172180502	1867	1867	1867	1867	0
414	20240531	115100	172180502	1867	1867	1867	1867	1
415	20240531	115000	172178635	1865	1865	1866	1865	1343
416	20240531	114900	169673153	1866	1866	1866	1866	0
417	20240531	114800	169673153	1866	1866	1866	1866	0
418	20240531	114700	169673153	1866	1866	1866	1866	0
419	20240531	114600	169673153	1866	1866	1866	1866	0
420	20240531	114500	169673153	1866	1866	1866	1866	0
421	20240531	114400	169673153	1866	1866	1866	1866	14
422	20240531	114300	169647029	1861	1861	1861	1861	2500
423	20240531	114200	164994529	1866	1866	1866	1866	1
424	20240531	114100	164992663	1861	1861	1861	1861	3
425	20240531	114000	164987080	1867	1867	1867	1867	0
426	20240531	113900	164987080	1867	1867	1867	1867	0
427	20240531	113800	164987080	1867	1867	1867	1867	2
428	20240531	113700	164983346	1865	1864	1865	1864	1591
429	20240531	113600	162017211	1864	1864	1864	1864	210
430	20240531	113500	161625771	1861	1864	1864	1861	66
431	20240531	113400	161502942	1864	1864	1864	1864	1
432	20240531	113300	161501078	1861	1861	1861	1861	600
433	20240531	113200	160384478	1861	1861	1861	1861	3
434	20240531	113100	160378895	1861	1861	1861	1861	0
435	20240531	113000	160378895	1861	1861	1861	1861	500
436	20240531	112900	159448395	1865	1865	1865	1865	0
437	20240531	112800	159448395	1865	1865	1865	1865	10
438	20240531	112700	159429745	1865	1865	1865	1865	0
439	20240531	112600	159429745	1865	1865	1865	1865	0
440	20240531	112500	159429745	1865	1865	1865	1865	57
441	20240531	112400	159323440	1865	1865	1865	1865	0
442	20240531	112300	159323440	1865	1865	1865	1865	0
443	20240531	112200	159323440	1865	1865	1865	1865	0
444	20240531	112100	159323440	1865	1865	1865	1865	0
445	20240531	112000	159323440	1865	1863	1865	1862	1207
446	20240531	111900	157075919	1863	1863	1863	1863	16
447	20240531	111800	157046111	1863	1863	1863	1863	1
448	20240531	111700	157044248	1863	1863	1863	1863	0
449	20240531	111600	157044248	1863	1863	1863	1863	10
450	20240531	111500	157025618	1862	1862	1862	1862	524
451	20240531	111400	156049930	1863	1863	1863	1863	0
452	20240531	111300	156049930	1863	1863	1863	1863	22
453	20240531	111200	156008944	1865	1865	1865	1865	475
454	20240531	111100	155123069	1865	1865	1865	1865	119
455	20240531	111000	154901134	1865	1865	1865	1865	0
456	20240531	110900	154901134	1865	1865	1865	1865	0
457	20240531	110800	154901134	1865	1865	1865	1865	0
458	20240531	110700	154901134	1865	1865	1865	1865	0
459	20240531	110600	154901134	1865	1865	1865	1865	0
460	20240531	110500	154901134	1865	1865	1865	1865	0
461	20240531	110400	154901134	1865	1865	1865	1865	0
462	20240531	110300	154901134	1865	1865	1865	1865	0
463	20240531	110200	154901134	1865	1865	1865	1865	0
464	20240531	110100	154901134	1865	1865	1865	1865	0
465	20240531	110000	154901134	1865	1865	1865	1865	55
466	20240531	105900	154798559	1865	1865	1865	1865	0
467	20240531	105800	154798559	1865	1865	1865	1865	0
468	20240531	105700	154798559	1865	1865	1865	1865	0
469	20240531	105600	154798559	1865	1865	1865	1865	0
470	20240531	105500	154798559	1865	1865	1865	1865	200
471	20240531	105400	154425559	1867	1867	1867	1867	0
472	20240531	105300	154425559	1867	1867	1867	1867	0
473	20240531	105200	154425559	1867	1867	1867	1867	0
474	20240531	105100	154425559	1867	1867	1867	1867	1
475	20240531	105000	154423692	1867	1865	1867	1865	1904
476	20240531	104900	150872730	1867	1867	1867	1867	0
477	20240531	104800	150872730	1867	1867	1867	1867	0
478	20240531	104700	150872730	1867	1865	1867	1865	21
479	20240531	104600	150833563	1865	1865	1865	1865	406
480	20240531	104500	150076373	1865	1865	1865	1865	1244
481	20240531	104400	147756313	1865	1861	1865	1861	2
482	20240531	104300	147752587	1864	1864	1864	1864	19
483	20240531	104200	147717171	1865	1865	1865	1865	0
484	20240531	104100	147717171	1865	1865	1865	1865	0
485	20240531	104000	147717171	1865	1865	1865	1865	0
486	20240531	103900	147717171	1865	1865	1865	1865	0
487	20240531	103800	147717171	1865	1865	1865	1865	50
488	20240531	103700	147623921	1866	1866	1866	1866	10
489	20240531	103600	147605261	1867	1855	1867	1855	2
490	20240531	103500	147601539	1854	1862	1862	1854	13600
491	20240531	103400	122309568	1865	1864	1865	1864	1787
492	20240531	103300	118977068	1864	1864	1864	1864	0
493	20240531	103200	118977068	1864	1864	1864	1864	0
494	20240531	103100	118977068	1864	1864	1864	1864	0
495	20240531	103000	118977068	1864	1862	1864	1862	6
496	20240531	102900	118965886	1864	1861	1864	1861	6
497	20240531	102800	118954717	1861	1861	1861	1861	90
498	20240531	102700	118787227	1864	1861	1864	1861	581
499	20240531	102600	117705176	1864	1862	1864	1862	8515
500	20240531	102500	101850244	1862	1862	1862	1862	11
501	20240531	102400	101829762	1861	1863	1864	1861	3138
502	20240531	102300	95987316	1864	1864	1864	1864	0
503	20240531	102200	95987316	1864	1864	1864	1864	0
504	20240531	102100	95987316	1864	1864	1864	1864	22
505	20240531	102000	95946308	1864	1865	1865	1864	40
506	20240531	101900	95871719	1865	1865	1865	1865	1
507	20240531	101800	95869854	1864	1865	1865	1864	2
508	20240531	101700	95866125	1865	1864	1865	1864	2
509	20240531	101600	95862396	1865	1865	1865	1865	0
510	20240531	101500	95862396	1865	1865	1865	1865	0
511	20240531	101400	95862396	1865	1863	1865	1863	1011
512	20240531	101300	93978881	1863	1863	1863	1862	1409
513	20240531	101200	91354388	1864	1867	1867	1863	46
514	20240531	101100	91268644	1867	1868	1868	1864	3525
515	20240531	101000	84695177	1869	1869	1869	1869	0
516	20240531	100900	84695177	1869	1869	1869	1869	91
517	20240531	100800	84525098	1869	1867	1869	1866	407
518	20240531	100700	83765603	1869	1867	1869	1867	39
519	20240531	100600	83692788	1869	1869	1869	1869	3
520	20240531	100500	83687181	1870	1870	1870	1870	0
521	20240531	100400	83687181	1870	1870	1870	1870	3
522	20240531	100300	83681571	1870	1870	1870	1870	10
523	20240531	100200	83662871	1870	1870	1870	1870	0
524	20240531	100100	83662871	1870	1870	1870	1870	0
525	20240531	100000	83662871	1870	1870	1870	1870	2
526	20240531	095900	83659131	1870	1870	1870	1870	1
527	20240531	095800	83657261	1867	1867	1867	1867	1
528	20240531	095700	83655394	1870	1870	1870	1870	0
529	20240531	095600	83655394	1870	1870	1870	1870	3
530	20240531	095500	83649784	1866	1866	1866	1866	113
531	20240531	095400	83438926	1871	1871	1871	1866	548
532	20240531	095300	82416348	1872	1870	1872	1870	2
533	20240531	095200	82412606	1870	1870	1870	1870	4
534	20240531	095100	82405126	1868	1868	1868	1868	0
535	20240531	095000	82405126	1868	1868	1868	1868	0
536	20240531	094900	82405126	1868	1868	1868	1868	551
537	20240531	094800	81375858	1868	1864	1868	1864	621
538	20240531	094700	80218209	1873	1873	1873	1873	114
539	20240531	094600	80004687	1864	1864	1874	1864	454
540	20240531	094500	79154632	1864	1872	1873	1864	7
541	20240531	094400	79141540	1873	1873	1873	1873	2
542	20240531	094300	79137794	1874	1865	1874	1864	1919
543	20240531	094200	75543972	1872	1872	1872	1872	2
544	20240531	094100	75540228	1874	1874	1874	1874	0
545	20240531	094000	75540228	1874	1885	1885	1864	14
546	20240531	093900	75513900	1885	1864	1888	1863	10231
547	20240531	093800	56380530	1864	1864	1864	1864	1
548	20240531	093700	56378666	1865	1865	1865	1864	13
549	20240531	093600	56354427	1866	1866	1866	1866	31
550	20240531	093500	56296581	1862	1864	1864	1862	14
551	20240531	093400	56270495	1867	1867	1867	1867	7
552	20240531	093300	56257426	1867	1867	1867	1865	22
553	20240531	093200	56216364	1867	1867	1867	1867	0
554	20240531	093100	56216364	1867	1867	1867	1861	132
555	20240531	093000	55970671	1862	1862	1862	1862	321
556	20240531	092900	55372969	1861	1861	1861	1861	250
557	20240531	092800	54907719	1862	1862	1862	1862	475
558	20240531	092700	54023269	1862	1862	1862	1862	361
559	20240531	092600	53351087	1862	1861	1862	1860	16058
560	20240531	092500	23466560	1862	1862	1862	1861	4579
561	20240531	092400	14944763	1862	1862	1862	1862	290
562	20240531	092300	14404783	1862	1862	1862	1862	39
563	20240531	092200	14332165	1862	1868	1868	1862	860
564	20240531	092100	12730828	1868	1868	1868	1868	0
565	20240531	092000	12730828	1868	1867	1868	1867	100
566	20240531	091900	12544039	1868	1868	1868	1868	1
567	20240531	091800	12542171	1862	1862	1862	1862	369
568	20240531	091700	11855093	1862	1862	1862	1861	1172
569	20240531	091600	9673371	1869	1869	1869	1869	0
570	20240531	091500	9673371	1869	1869	1869	1869	0
571	20240531	091400	9673371	1869	1869	1869	1869	11
572	20240531	091300	9652812	1869	1869	1869	1869	16
573	20240531	091200	9622908	1869	1869	1869	1869	0
574	20240531	091100	9622908	1869	1869	1869	1869	38
575	20240531	091000	9551886	1870	1870	1870	1870	15
576	20240531	090900	9523836	1860	1862	1862	1860	726
577	20240531	090800	8173374	1870	1862	1870	1862	40
578	20240531	090700	8098654	1870	1870	1870	1869	259
579	20240531	090600	7614424	1869	1870	1870	1869	305
580	20240531	090500	7044079	1870	1870	1870	1870	1101
581	20240531	090400	4985209	1870	1870	1870	1869	222
582	20240531	090300	4570074	1870	1870	1870	1870	0
583	20240531	090200	4570074	1870	1869	1870	1869	3
584	20240531	090100	4564466	1868	1860	1868	1860	671
585	20240531	090000	3316380	1860	1860	1860	1860	1764