KissMeData/124500/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	202000	627448125	4375	4375	4375	4375	1262
3	20240531	201900	627448125	4375	4375	4375	4375	0
4	20240531	201800	627448125	4375	4375	4375	4375	0
5	20240531	201700	627448125	4375	4375	4375	4375	0
6	20240531	201600	627448125	4375	4375	4375	4375	0
7	20240531	201500	627448125	4375	4375	4375	4375	0
8	20240531	201400	627448125	4375	4375	4375	4375	0
9	20240531	201300	627448125	4375	4375	4375	4375	0
10	20240531	201200	627448125	4375	4375	4375	4375	0
11	20240531	201100	627448125	4375	4375	4375	4375	0
12	20240531	201000	627448125	4375	4375	4375	4375	0
13	20240531	200900	627448125	4375	4375	4375	4375	0
14	20240531	200800	627448125	4375	4375	4375	4375	0
15	20240531	200700	627448125	4375	4375	4375	4375	0
16	20240531	200600	627448125	4375	4375	4375	4375	0
17	20240531	200500	627448125	4375	4375	4375	4375	0
18	20240531	200400	627448125	4375	4375	4375	4375	0
19	20240531	200300	627448125	4375	4375	4375	4375	0
20	20240531	200200	627448125	4375	4375	4375	4375	0
21	20240531	200100	627448125	4375	4375	4375	4375	0
22	20240531	200000	627448125	4375	4375	4375	4375	0
23	20240531	195900	627448125	4375	4375	4375	4375	0
24	20240531	195800	627448125	4375	4375	4375	4375	0
25	20240531	195700	627448125	4375	4375	4375	4375	0
26	20240531	195600	627448125	4375	4375	4375	4375	0
27	20240531	195500	627448125	4375	4375	4375	4375	0
28	20240531	195400	627448125	4375	4375	4375	4375	0
29	20240531	195300	627448125	4375	4375	4375	4375	0
30	20240531	195200	627448125	4375	4375	4375	4375	0
31	20240531	195100	627448125	4375	4375	4375	4375	0
32	20240531	195000	627448125	4375	4375	4375	4375	1262
33	20240531	194900	627448125	4375	4375	4375	4375	0
34	20240531	194800	627448125	4375	4375	4375	4375	0
35	20240531	194700	627448125	4375	4375	4375	4375	0
36	20240531	194600	627448125	4375	4375	4375	4375	0
37	20240531	194500	627448125	4375	4375	4375	4375	0
38	20240531	194400	627448125	4375	4375	4375	4375	0
39	20240531	194300	627448125	4375	4375	4375	4375	0
40	20240531	194200	627448125	4375	4375	4375	4375	0
41	20240531	194100	627448125	4375	4375	4375	4375	0
42	20240531	194000	627448125	4375	4375	4375	4375	0
43	20240531	193900	627448125	4375	4375	4375	4375	0
44	20240531	193800	627448125	4375	4375	4375	4375	0
45	20240531	193700	627448125	4375	4375	4375	4375	0
46	20240531	193600	627448125	4375	4375	4375	4375	0
47	20240531	193500	627448125	4375	4375	4375	4375	0
48	20240531	193400	627448125	4375	4375	4375	4375	0
49	20240531	193300	627448125	4375	4375	4375	4375	0
50	20240531	193200	627448125	4375	4375	4375	4375	0
51	20240531	193100	627448125	4375	4375	4375	4375	0
52	20240531	193000	627448125	4375	4375	4375	4375	0
53	20240531	192900	627448125	4375	4375	4375	4375	0
54	20240531	192800	627448125	4375	4375	4375	4375	0
55	20240531	192700	627448125	4375	4375	4375	4375	0
56	20240531	192600	627448125	4375	4375	4375	4375	0
57	20240531	192500	627448125	4375	4375	4375	4375	0
58	20240531	192400	627448125	4375	4375	4375	4375	0
59	20240531	192300	627448125	4375	4375	4375	4375	0
60	20240531	192200	627448125	4375	4375	4375	4375	0
61	20240531	192100	627448125	4375	4375	4375	4375	0
62	20240531	192000	627448125	4375	4375	4375	4375	1262
63	20240531	191900	627448125	4375	4375	4375	4375	0
64	20240531	191800	627448125	4375	4375	4375	4375	0
65	20240531	191700	627448125	4375	4375	4375	4375	0
66	20240531	191600	627448125	4375	4375	4375	4375	0
67	20240531	191500	627448125	4375	4375	4375	4375	0
68	20240531	191400	627448125	4375	4375	4375	4375	0
69	20240531	191300	627448125	4375	4375	4375	4375	0
70	20240531	191200	627448125	4375	4375	4375	4375	0
71	20240531	191100	627448125	4375	4375	4375	4375	0
72	20240531	191000	627448125	4375	4375	4375	4375	0
73	20240531	190900	627448125	4375	4375	4375	4375	0
74	20240531	190800	627448125	4375	4375	4375	4375	0
75	20240531	190700	627448125	4375	4375	4375	4375	0
76	20240531	190600	627448125	4375	4375	4375	4375	0
77	20240531	190500	627448125	4375	4375	4375	4375	0
78	20240531	190400	627448125	4375	4375	4375	4375	0
79	20240531	190300	627448125	4375	4375	4375	4375	0
80	20240531	190200	627448125	4375	4375	4375	4375	0
81	20240531	190100	627448125	4375	4375	4375	4375	0
82	20240531	190000	627448125	4375	4375	4375	4375	0
83	20240531	185900	627448125	4375	4375	4375	4375	0
84	20240531	185800	627448125	4375	4375	4375	4375	0
85	20240531	185700	627448125	4375	4375	4375	4375	0
86	20240531	185600	627448125	4375	4375	4375	4375	0
87	20240531	185500	627448125	4375	4375	4375	4375	0
88	20240531	185400	627448125	4375	4375	4375	4375	0
89	20240531	185300	627448125	4375	4375	4375	4375	0
90	20240531	185200	627448125	4375	4375	4375	4375	0
91	20240531	185100	627448125	4375	4375	4375	4375	0
92	20240531	185000	627448125	4375	4375	4375	4375	1262
93	20240531	184900	627448125	4375	4375	4375	4375	0
94	20240531	184800	627448125	4375	4375	4375	4375	0
95	20240531	184700	627448125	4375	4375	4375	4375	0
96	20240531	184600	627448125	4375	4375	4375	4375	0
97	20240531	184500	627448125	4375	4375	4375	4375	0
98	20240531	184400	627448125	4375	4375	4375	4375	0
99	20240531	184300	627448125	4375	4375	4375	4375	0
100	20240531	184200	627448125	4375	4375	4375	4375	0
101	20240531	184100	627448125	4375	4375	4375	4375	0
102	20240531	184000	627448125	4375	4375	4375	4375	0
103	20240531	183900	627448125	4375	4375	4375	4375	0
104	20240531	183800	627448125	4375	4375	4375	4375	0
105	20240531	183700	627448125	4375	4375	4375	4375	0
106	20240531	183600	627448125	4375	4375	4375	4375	0
107	20240531	183500	627448125	4375	4375	4375	4375	0
108	20240531	183400	627448125	4375	4375	4375	4375	0
109	20240531	183300	627448125	4375	4375	4375	4375	0
110	20240531	183200	627448125	4375	4375	4375	4375	0
111	20240531	183100	627448125	4375	4375	4375	4375	0
112	20240531	183000	627448125	4375	4375	4375	4375	0
113	20240531	182900	627448125	4375	4375	4375	4375	0
114	20240531	182800	627448125	4375	4375	4375	4375	0
115	20240531	182700	627448125	4375	4375	4375	4375	0
116	20240531	182600	627448125	4375	4375	4375	4375	0
117	20240531	182500	627448125	4375	4375	4375	4375	0
118	20240531	182400	627448125	4375	4375	4375	4375	0
119	20240531	182300	627448125	4375	4375	4375	4375	0
120	20240531	182200	627448125	4375	4375	4375	4375	0
121	20240531	182100	627448125	4375	4375	4375	4375	0
122	20240531	182000	627448125	4375	4375	4375	4375	1262
123	20240531	181900	627448125	4375	4375	4375	4375	0
124	20240531	181800	627448125	4375	4375	4375	4375	0
125	20240531	181700	627448125	4375	4375	4375	4375	0
126	20240531	181600	627448125	4375	4375	4375	4375	0
127	20240531	181500	627448125	4375	4375	4375	4375	0
128	20240531	181400	627448125	4375	4375	4375	4375	0
129	20240531	181300	627448125	4375	4375	4375	4375	0
130	20240531	181200	627448125	4375	4375	4375	4375	0
131	20240531	181100	627448125	4375	4375	4375	4375	0
132	20240531	181000	627448125	4375	4375	4375	4375	0
133	20240531	180900	627448125	4375	4375	4375	4375	0
134	20240531	180800	627448125	4375	4375	4375	4375	0
135	20240531	180700	627448125	4375	4375	4375	4375	0
136	20240531	180600	627448125	4375	4375	4375	4375	0
137	20240531	180500	627448125	4375	4375	4375	4375	0
138	20240531	180400	627448125	4375	4375	4375	4375	0
139	20240531	180300	627448125	4375	4375	4375	4375	0
140	20240531	180200	627448125	4375	4375	4375	4375	0
141	20240531	180100	627448125	4375	4375	4375	4375	0
142	20240531	180000	627448125	4375	4375	4375	4375	0
143	20240531	175900	627448125	4375	4375	4375	4375	0
144	20240531	175800	627448125	4375	4375	4375	4375	0
145	20240531	175700	627448125	4375	4375	4375	4375	0
146	20240531	175600	627448125	4375	4375	4375	4375	0
147	20240531	175500	627448125	4375	4375	4375	4375	0
148	20240531	175400	627448125	4375	4375	4375	4375	0
149	20240531	175300	627448125	4375	4375	4375	4375	0
150	20240531	175200	627448125	4375	4375	4375	4375	0
151	20240531	175100	627448125	4375	4375	4375	4375	0
152	20240531	175000	627448125	4375	4375	4375	4375	1262
153	20240531	174900	627448125	4375	4375	4375	4375	0
154	20240531	174800	627448125	4375	4375	4375	4375	0
155	20240531	174700	627448125	4375	4375	4375	4375	0
156	20240531	174600	627448125	4375	4375	4375	4375	0
157	20240531	174500	627448125	4375	4375	4375	4375	0
158	20240531	174400	627448125	4375	4375	4375	4375	0
159	20240531	174300	627448125	4375	4375	4375	4375	0
160	20240531	174200	627448125	4375	4375	4375	4375	0
161	20240531	174100	627448125	4375	4375	4375	4375	0
162	20240531	174000	627448125	4375	4375	4375	4375	0
163	20240531	173900	627448125	4375	4375	4375	4375	0
164	20240531	173800	627448125	4375	4375	4375	4375	0
165	20240531	173700	627448125	4375	4375	4375	4375	0
166	20240531	173600	627448125	4375	4375	4375	4375	0
167	20240531	173500	627448125	4375	4375	4375	4375	0
168	20240531	173400	627448125	4375	4375	4375	4375	0
169	20240531	173300	627448125	4375	4375	4375	4375	0
170	20240531	173200	627448125	4375	4375	4375	4375	0
171	20240531	173100	627448125	4375	4375	4375	4375	0
172	20240531	173000	627448125	4375	4375	4375	4375	0
173	20240531	172900	627448125	4375	4375	4375	4375	0
174	20240531	172800	627448125	4375	4375	4375	4375	0
175	20240531	172700	627448125	4375	4375	4375	4375	0
176	20240531	172600	627448125	4375	4375	4375	4375	0
177	20240531	172500	627448125	4375	4375	4375	4375	0
178	20240531	172400	627448125	4375	4375	4375	4375	0
179	20240531	172300	627448125	4375	4375	4375	4375	0
180	20240531	172200	627448125	4375	4375	4375	4375	0
181	20240531	172100	627448125	4375	4375	4375	4375	0
182	20240531	172000	627448125	4375	4375	4375	4375	1262
183	20240531	171900	627448125	4375	4375	4375	4375	0
184	20240531	171800	627448125	4375	4375	4375	4375	0
185	20240531	171700	627448125	4375	4375	4375	4375	0
186	20240531	171600	627448125	4375	4375	4375	4375	0
187	20240531	171500	627448125	4375	4375	4375	4375	0
188	20240531	171400	627448125	4375	4375	4375	4375	0
189	20240531	171300	627448125	4375	4375	4375	4375	0
190	20240531	171200	627448125	4375	4375	4375	4375	0
191	20240531	171100	627448125	4375	4375	4375	4375	0
192	20240531	171000	627448125	4375	4375	4375	4375	0
193	20240531	170900	627448125	4375	4375	4375	4375	0
194	20240531	170800	627448125	4375	4375	4375	4375	0
195	20240531	170700	627448125	4375	4375	4375	4375	0
196	20240531	170600	627448125	4375	4375	4375	4375	0
197	20240531	170500	627448125	4375	4375	4375	4375	0
198	20240531	170400	627448125	4375	4375	4375	4375	0
199	20240531	170300	627448125	4375	4375	4375	4375	0
200	20240531	170200	627448125	4375	4375	4375	4375	0
201	20240531	170100	627448125	4375	4375	4375	4375	0
202	20240531	170000	627448125	4375	4375	4375	4375	0
203	20240531	165900	627448125	4375	4375	4375	4375	0
204	20240531	165800	627448125	4375	4375	4375	4375	0
205	20240531	165700	627448125	4375	4375	4375	4375	0
206	20240531	165600	627448125	4375	4375	4375	4375	0
207	20240531	165500	627448125	4375	4375	4375	4375	0
208	20240531	165400	627448125	4375	4375	4375	4375	0
209	20240531	165300	627448125	4375	4375	4375	4375	0
210	20240531	165200	627448125	4375	4375	4375	4375	0
211	20240531	165100	627448125	4375	4375	4375	4375	0
212	20240531	165000	627448125	4375	4375	4375	4375	1262
213	20240531	164900	627448125	4375	4375	4375	4375	0
214	20240531	164800	627448125	4375	4375	4375	4375	0
215	20240531	164700	627448125	4375	4375	4375	4375	0
216	20240531	164600	627448125	4375	4375	4375	4375	0
217	20240531	164500	627448125	4375	4375	4375	4375	0
218	20240531	164400	627448125	4375	4375	4375	4375	0
219	20240531	164300	627448125	4375	4375	4375	4375	0
220	20240531	164200	627448125	4375	4375	4375	4375	0
221	20240531	164100	627448125	4375	4375	4375	4375	0
222	20240531	164000	627448125	4375	4375	4375	4375	0
223	20240531	163900	627448125	4375	4375	4375	4375	0
224	20240531	163800	627448125	4375	4375	4375	4375	0
225	20240531	163700	627448125	4375	4375	4375	4375	0
226	20240531	163600	627448125	4375	4375	4375	4375	0
227	20240531	163500	627448125	4375	4375	4375	4375	0
228	20240531	163400	627448125	4375	4375	4375	4375	0
229	20240531	163300	627448125	4375	4375	4375	4375	0
230	20240531	163200	627448125	4375	4375	4375	4375	0
231	20240531	163100	627448125	4375	4375	4375	4375	0
232	20240531	163000	627448125	4375	4375	4375	4375	0
233	20240531	162900	627448125	4375	4375	4375	4375	0
234	20240531	162800	627448125	4375	4375	4375	4375	0
235	20240531	162700	627448125	4375	4375	4375	4375	0
236	20240531	162600	627448125	4375	4375	4375	4375	0
237	20240531	162500	627448125	4375	4375	4375	4375	0
238	20240531	162400	627448125	4375	4375	4375	4375	0
239	20240531	162300	627448125	4375	4375	4375	4375	0
240	20240531	162200	627448125	4375	4375	4375	4375	0
241	20240531	162100	627448125	4375	4375	4375	4375	0
242	20240531	162000	627448125	4375	4375	4375	4375	1262
243	20240531	161900	627448125	4375	4375	4375	4375	0
244	20240531	161800	627448125	4375	4375	4375	4375	0
245	20240531	161700	627448125	4375	4375	4375	4375	0
246	20240531	161600	627448125	4375	4375	4375	4375	0
247	20240531	161500	627448125	4375	4375	4375	4375	0
248	20240531	161400	627448125	4375	4375	4375	4375	0
249	20240531	161300	627448125	4375	4375	4375	4375	0
250	20240531	161200	627448125	4375	4375	4375	4375	0
251	20240531	161100	627448125	4375	4375	4375	4375	0
252	20240531	161000	627448125	4375	4375	4375	4375	0
253	20240531	160900	627448125	4375	4375	4375	4375	0
254	20240531	160800	627448125	4375	4375	4375	4375	0
255	20240531	160700	627448125	4375	4375	4375	4375	0
256	20240531	160600	627448125	4375	4375	4375	4375	0
257	20240531	160500	627448125	4375	4375	4375	4375	0
258	20240531	160400	627448125	4375	4375	4375	4375	0
259	20240531	160300	627448125	4375	4375	4375	4375	0
260	20240531	160200	627448125	4375	4375	4375	4375	0
261	20240531	160100	627448125	4375	4375	4375	4375	0
262	20240531	160000	627448125	4375	4375	4375	4375	0
263	20240531	155900	627448125	4375	4375	4375	4375	0
264	20240531	155800	627448125	4375	4375	4375	4375	0
265	20240531	155700	627448125	4375	4375	4375	4375	0
266	20240531	155600	627448125	4375	4375	4375	4375	0
267	20240531	155500	627448125	4375	4375	4375	4375	0
268	20240531	155400	627448125	4375	4375	4375	4375	0
269	20240531	155300	627448125	4375	4375	4375	4375	0
270	20240531	155200	627448125	4375	4375	4375	4375	0
271	20240531	155100	627448125	4375	4375	4375	4375	0
272	20240531	155000	627448125	4375	4375	4375	4375	1262
273	20240531	154900	627448125	4375	4375	4375	4375	0
274	20240531	154800	627448125	4375	4375	4375	4375	0
275	20240531	154700	627448125	4375	4375	4375	4375	0
276	20240531	154600	627448125	4375	4375	4375	4375	0
277	20240531	154500	627448125	4375	4375	4375	4375	0
278	20240531	154400	627448125	4375	4375	4375	4375	0
279	20240531	154300	627448125	4375	4375	4375	4375	0
280	20240531	154200	627448125	4375	4375	4375	4375	0
281	20240531	154100	627448125	4375	4375	4375	4375	0
282	20240531	154000	627448125	4375	4375	4375	4375	0
283	20240531	153900	627448125	4375	4375	4375	4375	0
284	20240531	153800	627448125	4375	4375	4375	4375	0
285	20240531	153700	627448125	4375	4375	4375	4375	0
286	20240531	153600	627448125	4375	4375	4375	4375	0
287	20240531	153500	627448125	4375	4375	4375	4375	0
288	20240531	153400	627448125	4375	4375	4375	4375	0
289	20240531	153300	627448125	4375	4375	4375	4375	0
290	20240531	153200	627448125	4375	4375	4375	4375	0
291	20240531	153100	627448125	4375	4375	4375	4375	0
292	20240531	153000	627448125	4375	4375	4375	4375	1262
293	20240531	152900	621926875	4380	4380	4380	4380	0
294	20240531	152800	621926875	4380	4380	4380	4380	0
295	20240531	152700	621926875	4380	4380	4380	4380	0
296	20240531	152600	621926875	4380	4380	4380	4380	0
297	20240531	152500	621926875	4380	4380	4380	4380	0
298	20240531	152400	621926875	4380	4380	4380	4380	0
299	20240531	152300	621926875	4380	4380	4380	4380	0
300	20240531	152200	621926875	4380	4380	4380	4380	0
301	20240531	152100	621926875	4380	4380	4380	4380	0
302	20240531	152000	621926875	4380	4380	4380	4380	0
303	20240531	151900	621926875	4380	4370	4380	4355	813
304	20240531	151800	618373655	4370	4370	4370	4370	301
305	20240531	151700	617058285	4370	4370	4370	4370	335
306	20240531	151600	615594335	4370	4370	4370	4370	88
307	20240531	151500	615209775	4370	4365	4370	4365	340
308	20240531	151400	613724965	4365	4370	4370	4365	532
309	20240531	151300	611400590	4370	4370	4370	4370	0
310	20240531	151200	611400590	4370	4370	4370	4370	40
311	20240531	151100	611225790	4370	4370	4370	4370	0
312	20240531	151000	611225790	4370	4370	4370	4370	10
313	20240531	150900	611182090	4375	4375	4375	4375	0
314	20240531	150800	611182090	4375	4355	4375	4355	4615
315	20240531	150700	591066525	4355	4355	4355	4355	873
316	20240531	150600	587264610	4355	4355	4355	4350	1155
317	20240531	150500	582235675	4340	4345	4345	4340	436
318	20240531	150400	580342835	4355	4350	4355	4350	668
319	20240531	150300	577436975	4350	4350	4355	4350	966
320	20240531	150200	573230375	4355	4345	4355	4345	2652
321	20240531	150100	561696570	4340	4340	4340	4340	4683
322	20240531	150000	541372350	4340	4340	4340	4335	22
323	20240531	145900	541276970	4335	4335	4335	4335	2471
324	20240531	145800	530565185	4340	4340	4340	4340	501
325	20240531	145700	528390845	4330	4340	4340	4320	4611
326	20240531	145600	508426705	4335	4335	4335	4335	3500
327	20240531	145500	493254205	4330	4340	4340	4330	1475
328	20240531	145400	486867305	4340	4340	4340	4340	12
329	20240531	145300	486815225	4340	4340	4340	4340	0
330	20240531	145200	486815225	4340	4340	4340	4340	1
331	20240531	145100	486810885	4330	4335	4335	4330	900
332	20240531	145000	482909445	4345	4345	4345	4335	9
333	20240531	144900	482870395	4345	4345	4345	4345	2
334	20240531	144800	482861705	4350	4345	4350	4320	426
335	20240531	144700	481010850	4340	4325	4345	4325	1990
336	20240531	144600	472373720	4320	4320	4320	4320	0
337	20240531	144500	472373720	4320	4320	4320	4320	0
338	20240531	144400	472373720	4320	4320	4320	4320	1
339	20240531	144300	472369400	4305	4320	4320	4305	20
340	20240531	144200	472283230	4335	4335	4335	4335	0
341	20240531	144100	472283230	4335	4335	4335	4335	0
342	20240531	144000	472283230	4335	4335	4335	4335	0
343	20240531	143900	472283230	4335	4335	4335	4335	1
344	20240531	143800	472278895	4330	4330	4330	4330	409
345	20240531	143700	470507925	4330	4330	4330	4330	0
346	20240531	143600	470507925	4330	4330	4330	4330	0
347	20240531	143500	470507925	4330	4330	4330	4330	0
348	20240531	143400	470507925	4330	4305	4330	4305	2
349	20240531	143300	470499290	4305	4335	4335	4275	4878
350	20240531	143200	449579995	4335	4335	4335	4335	3
351	20240531	143100	449566990	4335	4335	4335	4335	0
352	20240531	143000	449566990	4335	4330	4335	4330	2
353	20240531	142900	449558325	4335	4305	4335	4305	118
354	20240531	142800	449050305	4305	4315	4315	4300	10557
355	20240531	142700	403591795	4345	4345	4345	4345	13
356	20240531	142600	403535310	4315	4330	4330	4315	850
357	20240531	142500	399866195	4345	4340	4345	4340	10
358	20240531	142400	399822790	4340	4340	4340	4340	0
359	20240531	142300	399822790	4340	4340	4340	4340	1
360	20240531	142200	399818450	4325	4325	4325	4325	50
361	20240531	142100	399602200	4325	4325	4325	4325	88
362	20240531	142000	399221600	4325	4325	4325	4325	5
363	20240531	141900	399199975	4325	4325	4325	4325	11
364	20240531	141800	399152400	4345	4345	4345	4345	0
365	20240531	141700	399152400	4345	4345	4345	4345	0
366	20240531	141600	399152400	4345	4345	4345	4345	1
367	20240531	141500	399148055	4345	4330	4345	4330	2
368	20240531	141400	399139380	4330	4330	4330	4330	56
369	20240531	141300	398896900	4330	4330	4330	4330	0
370	20240531	141200	398896900	4330	4330	4330	4330	20
371	20240531	141100	398810300	4330	4330	4330	4330	23
372	20240531	141000	398710710	4330	4330	4330	4330	1
373	20240531	140900	398706380	4315	4315	4315	4315	249
374	20240531	140800	397631945	4310	4310	4310	4310	20
375	20240531	140700	397545745	4320	4320	4320	4320	24
376	20240531	140600	397442065	4330	4330	4330	4330	0
377	20240531	140500	397442065	4330	4330	4330	4330	0
378	20240531	140400	397442065	4330	4330	4330	4330	0
379	20240531	140300	397442065	4330	4330	4330	4330	1
380	20240531	140200	397437735	4325	4320	4325	4310	325
381	20240531	140100	396035155	4325	4330	4330	4325	5
382	20240531	140000	396013525	4325	4325	4330	4325	314
383	20240531	135900	394655470	4330	4330	4330	4330	1
384	20240531	135800	394651140	4335	4335	4335	4335	0
385	20240531	135700	394651140	4335	4335	4335	4335	151
386	20240531	135600	393996555	4335	4350	4350	4305	5032
387	20240531	135500	372292405	4330	4330	4330	4330	3
388	20240531	135400	372279415	4330	4330	4330	4330	500
389	20240531	135300	370114415	4330	4330	4330	4330	0
390	20240531	135200	370114415	4330	4330	4330	4330	504
391	20240531	135100	367932095	4355	4355	4355	4355	0
392	20240531	135000	367932095	4355	4355	4355	4355	1
393	20240531	134900	367927740	4360	4340	4360	4300	10001
394	20240531	134800	324654175	4340	4340	4340	4340	0
395	20240531	134700	324654175	4340	4340	4340	4340	0
396	20240531	134600	324654175	4340	4340	4340	4340	0
397	20240531	134500	324654175	4340	4340	4340	4340	0
398	20240531	134400	324654175	4340	4345	4345	4340	150
399	20240531	134300	324003075	4350	4340	4350	4340	574
400	20240531	134200	321511905	4340	4345	4345	4340	1000
401	20240531	134100	317170600	4345	4345	4345	4345	0
402	20240531	134000	317170600	4345	4345	4345	4345	0
403	20240531	133900	317170600	4345	4345	4345	4345	0
404	20240531	133800	317170600	4345	4350	4350	4345	2875
405	20240531	133700	304670025	4360	4360	4360	4360	0
406	20240531	133600	304670025	4360	4360	4360	4360	0
407	20240531	133500	304670025	4360	4360	4360	4360	0
408	20240531	133400	304670025	4360	4360	4360	4360	3
409	20240531	133300	304656945	4345	4355	4355	4345	2300
410	20240531	133200	294661710	4360	4360	4360	4360	0
411	20240531	133100	294661710	4360	4360	4360	4360	1
412	20240531	133000	294657350	4360	4360	4360	4360	0
413	20240531	132900	294657350	4360	4360	4360	4360	0
414	20240531	132800	294657350	4360	4360	4360	4360	0
415	20240531	132700	294657350	4360	4360	4360	4360	0
416	20240531	132600	294657350	4360	4360	4360	4360	4
417	20240531	132500	294639910	4365	4365	4365	4365	0
418	20240531	132400	294639910	4365	4365	4365	4365	0
419	20240531	132300	294639910	4365	4365	4365	4365	0
420	20240531	132200	294639910	4365	4365	4365	4365	92
421	20240531	132100	294238330	4365	4365	4365	4365	0
422	20240531	132000	294238330	4365	4365	4365	4365	18
423	20240531	131900	294159760	4365	4365	4365	4365	54
424	20240531	131800	293924050	4365	4365	4365	4365	0
425	20240531	131700	293924050	4365	4365	4365	4365	0
426	20240531	131600	293924050	4365	4365	4365	4365	0
427	20240531	131500	293924050	4365	4365	4365	4365	1
428	20240531	131400	293919685	4380	4380	4380	4380	0
429	20240531	131300	293919685	4380	4375	4380	4375	2
430	20240531	131200	293910930	4380	4380	4380	4380	0
431	20240531	131100	293910930	4380	4375	4380	4375	2
432	20240531	131000	293902175	4365	4365	4365	4345	723
433	20240531	130900	290756885	4370	4370	4370	4370	0
434	20240531	130800	290756885	4370	4365	4370	4365	2
435	20240531	130700	290748150	4365	4365	4365	4365	0
436	20240531	130600	290748150	4365	4365	4365	4365	0
437	20240531	130500	290748150	4365	4365	4365	4365	1
438	20240531	130400	290743785	4370	4370	4370	4350	1002
439	20240531	130300	286385030	4360	4360	4360	4360	589
440	20240531	130200	283816990	4360	4365	4365	4360	2
441	20240531	130100	283808265	4370	4370	4370	4370	44
442	20240531	130000	283615985	4345	4370	4370	4345	1055
443	20240531	125900	279025015	4380	4380	4380	4380	0
444	20240531	125800	279025015	4380	4380	4380	4380	0
445	20240531	125700	279025015	4380	4375	4380	4375	5
446	20240531	125600	279003130	4370	4370	4370	4370	200
447	20240531	125500	278129130	4380	4380	4380	4380	0
448	20240531	125400	278129130	4380	4380	4380	4380	0
449	20240531	125300	278129130	4380	4380	4380	4380	0
450	20240531	125200	278129130	4380	4375	4380	4375	2
451	20240531	125100	278120375	4365	4365	4365	4365	215
452	20240531	125000	277181900	4365	4365	4365	4365	0
453	20240531	124900	277181900	4365	4365	4365	4365	1
454	20240531	124800	277177535	4360	4360	4365	4360	117
455	20240531	124700	276667405	4365	4370	4375	4345	3724
456	20240531	124600	260480400	4370	4370	4370	4370	0
457	20240531	124500	260480400	4370	4370	4370	4370	0
458	20240531	124400	260480400	4370	4375	4375	4370	216
459	20240531	124300	259536400	4390	4390	4390	4390	0
460	20240531	124200	259536400	4390	4390	4390	4390	0
461	20240531	124100	259536400	4390	4390	4390	4390	0
462	20240531	124000	259536400	4390	4390	4390	4390	0
463	20240531	123900	259536400	4390	4385	4390	4385	100
464	20240531	123800	259097710	4390	4390	4390	4390	0
465	20240531	123700	259097710	4390	4390	4390	4390	0
466	20240531	123600	259097710	4390	4390	4390	4390	0
467	20240531	123500	259097710	4390	4390	4390	4390	0
468	20240531	123400	259097710	4390	4380	4390	4380	741
469	20240531	123300	255847775	4380	4385	4385	4375	365
470	20240531	123200	254250790	4390	4390	4390	4390	0
471	20240531	123100	254250790	4390	4390	4390	4390	0
472	20240531	123000	254250790	4390	4390	4390	4390	0
473	20240531	122900	254250790	4390	4390	4390	4390	0
474	20240531	122800	254250790	4390	4390	4390	4390	0
475	20240531	122700	254250790	4390	4390	4390	4390	0
476	20240531	122600	254250790	4390	4390	4390	4390	1
477	20240531	122500	254246400	4380	4380	4380	4380	124
478	20240531	122400	253703280	4390	4390	4390	4390	0
479	20240531	122300	253703280	4390	4390	4390	4390	0
480	20240531	122200	253703280	4390	4390	4390	4390	113
481	20240531	122100	253207210	4390	4390	4390	4390	0
482	20240531	122000	253207210	4390	4395	4395	4390	122
483	20240531	121900	252671025	4395	4395	4395	4395	0
484	20240531	121800	252671025	4395	4395	4395	4395	0
485	20240531	121700	252671025	4395	4395	4395	4395	0
486	20240531	121600	252671025	4395	4395	4395	4395	0
487	20240531	121500	252671025	4395	4395	4395	4380	15
488	20240531	121400	252605250	4395	4395	4395	4395	0
489	20240531	121300	252605250	4395	4395	4395	4395	1
490	20240531	121200	252600855	4390	4390	4390	4390	0
491	20240531	121100	252600855	4390	4390	4390	4390	0
492	20240531	121000	252600855	4390	4390	4390	4390	1
493	20240531	120900	252596465	4395	4395	4395	4395	0
494	20240531	120800	252596465	4395	4395	4395	4395	0
495	20240531	120700	252596465	4395	4395	4395	4395	0
496	20240531	120600	252596465	4395	4395	4395	4395	9
497	20240531	120500	252556910	4395	4395	4395	4390	71
498	20240531	120400	252244915	4395	4395	4395	4395	150
499	20240531	120300	251585665	4395	4395	4395	4395	0
500	20240531	120200	251585665	4395	4395	4395	4395	23
501	20240531	120100	251484580	4400	4400	4400	4400	0
502	20240531	120000	251484580	4400	4395	4400	4395	2105
503	20240531	115900	242230605	4400	4385	4400	4385	5631
504	20240531	115800	217521775	4385	4385	4385	4385	13
505	20240531	115700	217464770	4385	4385	4385	4385	0
506	20240531	115600	217464770	4385	4385	4385	4385	0
507	20240531	115500	217464770	4385	4380	4385	4380	457
508	20240531	115400	215463105	4380	4380	4380	4380	0
509	20240531	115300	215463105	4380	4380	4380	4380	44
510	20240531	115200	215270385	4375	4375	4375	4375	0
511	20240531	115100	215270385	4375	4375	4375	4375	0
512	20240531	115000	215270385	4375	4375	4375	4375	0
513	20240531	114900	215270385	4375	4370	4375	4370	488
514	20240531	114800	213135590	4370	4370	4370	4370	0
515	20240531	114700	213135590	4370	4370	4370	4370	0
516	20240531	114600	213135590	4370	4370	4370	4370	0
517	20240531	114500	213135590	4370	4370	4370	4370	0
518	20240531	114400	213135590	4370	4370	4370	4370	0
519	20240531	114300	213135590	4370	4370	4370	4370	0
520	20240531	114200	213135590	4370	4365	4370	4365	551
521	20240531	114100	210727725	4370	4370	4370	4370	0
522	20240531	114000	210727725	4370	4370	4370	4370	0
523	20240531	113900	210727725	4370	4350	4370	4345	4573
524	20240531	113800	190857880	4370	4350	4370	4350	8
525	20240531	113700	190823000	4345	4345	4345	4345	0
526	20240531	113600	190823000	4345	4345	4345	4345	0
527	20240531	113500	190823000	4345	4345	4345	4345	3475
528	20240531	113400	175724125	4370	4370	4370	4370	1
529	20240531	113300	175719755	4365	4365	4365	4365	700
530	20240531	113200	172664255	4365	4365	4365	4365	58
531	20240531	113100	172411085	4365	4360	4365	4360	2
532	20240531	113000	172402360	4365	4365	4365	4365	0
533	20240531	112900	172402360	4365	4365	4365	4365	0
534	20240531	112800	172402360	4365	4365	4365	4365	0
535	20240531	112700	172402360	4365	4365	4365	4365	0
536	20240531	112600	172402360	4365	4365	4365	4365	0
537	20240531	112500	172402360	4365	4365	4365	4365	0
538	20240531	112400	172402360	4365	4360	4365	4360	2
539	20240531	112300	172393635	4340	4340	4340	4340	2
540	20240531	112200	172384955	4340	4340	4340	4340	205
541	20240531	112100	171495255	4340	4340	4340	4340	200
542	20240531	112000	170627255	4340	4340	4340	4340	0
543	20240531	111900	170627255	4340	4340	4340	4340	0
544	20240531	111800	170627255	4340	4340	4340	4340	0
545	20240531	111700	170627255	4340	4340	4340	4340	500
546	20240531	111600	168457255	4335	4335	4335	4335	0
547	20240531	111500	168457255	4335	4335	4335	4335	0
548	20240531	111400	168457255	4335	4335	4335	4335	0
549	20240531	111300	168457255	4335	4335	4335	4335	0
550	20240531	111200	168457255	4335	4335	4335	4335	35
551	20240531	111100	168305530	4340	4340	4340	4340	0
552	20240531	111000	168305530	4340	4360	4360	4340	82
553	20240531	110900	167949630	4365	4365	4365	4365	0
554	20240531	110800	167949630	4365	4360	4365	4360	510
555	20240531	110700	165723485	4335	4335	4335	4335	0
556	20240531	110600	165723485	4335	4335	4335	4335	0
557	20240531	110500	165723485	4335	4335	4335	4335	0
558	20240531	110400	165723485	4335	4335	4335	4335	0
559	20240531	110300	165723485	4335	4335	4335	4335	0
560	20240531	110200	165723485	4335	4335	4335	4335	0
561	20240531	110100	165723485	4335	4335	4335	4335	0
562	20240531	110000	165723485	4335	4335	4335	4335	30
563	20240531	105900	165593435	4365	4365	4365	4365	0
564	20240531	105800	165593435	4365	4365	4365	4365	0
565	20240531	105700	165593435	4365	4365	4365	4365	0
566	20240531	105600	165593435	4365	4365	4365	4365	0
567	20240531	105500	165593435	4365	4360	4365	4360	444
568	20240531	105400	163656195	4360	4360	4360	4360	0
569	20240531	105300	163656195	4360	4360	4360	4360	0
570	20240531	105200	163656195	4360	4360	4360	4360	0
571	20240531	105100	163656195	4360	4360	4360	4360	0
572	20240531	105000	163656195	4360	4360	4360	4360	1
573	20240531	104900	163651835	4335	4340	4340	4335	320
574	20240531	104800	162263520	4340	4340	4340	4340	0
575	20240531	104700	162263520	4340	4340	4340	4340	0
576	20240531	104600	162263520	4340	4340	4340	4340	28
577	20240531	104500	162142000	4365	4365	4365	4365	0
578	20240531	104400	162142000	4365	4365	4365	4365	0
579	20240531	104300	162142000	4365	4365	4365	4365	2
580	20240531	104200	162133270	4365	4365	4365	4365	0
581	20240531	104100	162133270	4365	4365	4365	4365	0
582	20240531	104000	162133270	4365	4360	4365	4360	2
583	20240531	103900	162124545	4365	4340	4365	4335	151
584	20240531	103800	161469900	4365	4365	4365	4365	1
585	20240531	103700	161465535	4360	4360	4360	4360	0
586	20240531	103600	161465535	4360	4360	4360	4360	30
587	20240531	103500	161334735	4360	4360	4360	4360	0
588	20240531	103400	161334735	4360	4360	4360	4360	0
589	20240531	103300	161334735	4360	4360	4360	4360	0
590	20240531	103200	161334735	4360	4360	4360	4360	0
591	20240531	103100	161334735	4360	4360	4360	4360	30
592	20240531	103000	161203935	4360	4360	4360	4360	1
593	20240531	102900	161199575	4335	4335	4335	4335	0
594	20240531	102800	161199575	4335	4335	4335	4335	27
595	20240531	102700	161082530	4360	4335	4360	4335	88
596	20240531	102600	160701025	4335	4360	4360	4335	597
597	20240531	102500	158110090	4360	4360	4360	4360	100
598	20240531	102400	157674090	4360	4360	4360	4360	10
599	20240531	102300	157630490	4355	4355	4355	4355	0
600	20240531	102200	157630490	4355	4355	4355	4355	45
601	20240531	102100	157434515	4355	4360	4360	4355	4
602	20240531	102000	157417080	4365	4365	4365	4365	0
603	20240531	101900	157417080	4365	4365	4365	4365	0
604	20240531	101800	157417080	4365	4365	4365	4365	0
605	20240531	101700	157417080	4365	4365	4365	4365	0
606	20240531	101600	157417080	4365	4365	4365	4365	340
607	20240531	101500	155932980	4365	4365	4365	4365	0
608	20240531	101400	155932980	4365	4365	4365	4365	0
609	20240531	101300	155932980	4365	4365	4365	4365	0
610	20240531	101200	155932980	4365	4365	4365	4365	0
611	20240531	101100	155932980	4365	4370	4370	4340	420
612	20240531	101000	154109530	4345	4350	4350	4345	2
613	20240531	100900	154100835	4370	4370	4370	4370	0
614	20240531	100800	154100835	4370	4370	4370	4370	10
615	20240531	100700	154057135	4370	4370	4370	4370	0
616	20240531	100600	154057135	4370	4370	4370	4370	1
617	20240531	100500	154052765	4370	4370	4370	4370	0
618	20240531	100400	154052765	4370	4370	4370	4370	1
619	20240531	100300	154048395	4370	4370	4370	4370	0
620	20240531	100200	154048395	4370	4370	4370	4370	0
621	20240531	100100	154048395	4370	4370	4370	4370	3
622	20240531	100000	154035285	4375	4375	4375	4375	0
623	20240531	095900	154035285	4375	4375	4375	4375	2
624	20240531	095800	154026535	4375	4370	4375	4370	51
625	20240531	095700	153803415	4375	4375	4375	4375	1
626	20240531	095600	153799040	4365	4350	4365	4350	411
627	20240531	095500	152005340	4350	4350	4350	4350	0
628	20240531	095400	152005340	4350	4350	4350	4350	0
629	20240531	095300	152005340	4350	4345	4350	4335	159
630	20240531	095200	151313955	4345	4345	4345	4345	0
631	20240531	095100	151313955	4345	4335	4345	4335	119
632	20240531	095000	150797900	4345	4345	4345	4345	1
633	20240531	094900	150793555	4335	4335	4335	4335	280
634	20240531	094800	149579755	4335	4335	4335	4335	2690
635	20240531	094700	137918605	4335	4335	4335	4335	500
636	20240531	094600	135751105	4335	4335	4350	4335	875
637	20240531	094500	131957925	4335	4335	4355	4330	3501
638	20240531	094400	116784510	4355	4340	4360	4330	3889
639	20240531	094300	99937370	4345	4350	4350	4345	2032
640	20240531	094200	91108325	4365	4365	4365	4365	0
641	20240531	094100	91108325	4365	4365	4365	4365	1
642	20240531	094000	91103960	4370	4370	4370	4370	0
643	20240531	093900	91103960	4370	4370	4370	4370	0
644	20240531	093800	91103960	4370	4355	4375	4340	967
645	20240531	093700	86902260	4380	4345	4380	4345	137
646	20240531	093600	86306925	4345	4330	4345	4330	201
647	20240531	093500	85436580	4345	4345	4345	4345	1
648	20240531	093400	85432235	4330	4350	4350	4330	2862
649	20240531	093300	73039755	4350	4340	4350	4330	1689
650	20240531	093200	65719480	4355	4355	4355	4355	1
651	20240531	093100	65715125	4340	4360	4360	4340	6147
652	20240531	093000	38976205	4360	4385	4385	4360	272
653	20240531	092900	37789810	4360	4360	4360	4360	0
654	20240531	092800	37789810	4360	4380	4380	4360	1199
655	20240531	092700	32559005	4385	4385	4385	4385	1
656	20240531	092600	32554620	4390	4390	4390	4390	0
657	20240531	092500	32554620	4390	4390	4390	4390	0
658	20240531	092400	32554620	4390	4385	4390	4375	285
659	20240531	092300	31304900	4385	4385	4385	4385	0
660	20240531	092200	31304900	4385	4385	4385	4385	0
661	20240531	092100	31304900	4385	4375	4385	4375	303
662	20240531	092000	29979255	4375	4375	4375	4375	4
663	20240531	091900	29961755	4385	4385	4385	4385	100
664	20240531	091800	29523255	4385	4385	4385	4385	0
665	20240531	091700	29523255	4385	4375	4385	4370	202
666	20240531	091600	28640285	4380	4375	4380	4375	7
667	20240531	091500	28609650	4375	4380	4385	4375	12
668	20240531	091400	28557045	4380	4385	4385	4380	3
669	20240531	091300	28543895	4385	4385	4385	4385	2
670	20240531	091200	28535125	4395	4395	4395	4395	0
671	20240531	091100	28535125	4395	4395	4395	4395	2
672	20240531	091000	28526335	4395	4395	4395	4395	17
673	20240531	090900	28451620	4400	4395	4400	4380	1436
674	20240531	090800	22143700	4390	4375	4390	4375	771
675	20240531	090700	18766530	4375	4375	4375	4375	58
676	20240531	090600	18512780	4375	4375	4375	4375	0
677	20240531	090500	18512780	4375	4360	4375	4350	219
678	20240531	090400	17559345	4350	4360	4360	4350	1306
679	20240531	090300	11877010	4385	4385	4385	4385	2277
680	20240531	090200	1892365	4390	4390	4390	4390	0
681	20240531	090100	1892365	4390	4365	4390	4365	6
682	20240531	090000	1866150	4350	4350	4350	4350	429