KissMeData/088800/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	200000	362419042	1835	1835	1835	1835	9294
3	20240531	195900	362419042	1835	1835	1835	1835	0
4	20240531	195800	362419042	1835	1835	1835	1835	0
5	20240531	195700	362419042	1835	1835	1835	1835	0
6	20240531	195600	362419042	1835	1835	1835	1835	0
7	20240531	195500	362419042	1835	1835	1835	1835	0
8	20240531	195400	362419042	1835	1835	1835	1835	0
9	20240531	195300	362419042	1835	1835	1835	1835	0
10	20240531	195200	362419042	1835	1835	1835	1835	0
11	20240531	195100	362419042	1835	1835	1835	1835	0
12	20240531	195000	362419042	1835	1835	1835	1835	0
13	20240531	194900	362419042	1835	1835	1835	1835	0
14	20240531	194800	362419042	1835	1835	1835	1835	0
15	20240531	194700	362419042	1835	1835	1835	1835	0
16	20240531	194600	362419042	1835	1835	1835	1835	0
17	20240531	194500	362419042	1835	1835	1835	1835	0
18	20240531	194400	362419042	1835	1835	1835	1835	0
19	20240531	194300	362419042	1835	1835	1835	1835	0
20	20240531	194200	362419042	1835	1835	1835	1835	0
21	20240531	194100	362419042	1835	1835	1835	1835	0
22	20240531	194000	362419042	1835	1835	1835	1835	0
23	20240531	193900	362419042	1835	1835	1835	1835	0
24	20240531	193800	362419042	1835	1835	1835	1835	0
25	20240531	193700	362419042	1835	1835	1835	1835	0
26	20240531	193600	362419042	1835	1835	1835	1835	0
27	20240531	193500	362419042	1835	1835	1835	1835	0
28	20240531	193400	362419042	1835	1835	1835	1835	0
29	20240531	193300	362419042	1835	1835	1835	1835	0
30	20240531	193200	362419042	1835	1835	1835	1835	0
31	20240531	193100	362419042	1835	1835	1835	1835	0
32	20240531	193000	362419042	1835	1835	1835	1835	9294
33	20240531	192900	362419042	1835	1835	1835	1835	0
34	20240531	192800	362419042	1835	1835	1835	1835	0
35	20240531	192700	362419042	1835	1835	1835	1835	0
36	20240531	192600	362419042	1835	1835	1835	1835	0
37	20240531	192500	362419042	1835	1835	1835	1835	0
38	20240531	192400	362419042	1835	1835	1835	1835	0
39	20240531	192300	362419042	1835	1835	1835	1835	0
40	20240531	192200	362419042	1835	1835	1835	1835	0
41	20240531	192100	362419042	1835	1835	1835	1835	0
42	20240531	192000	362419042	1835	1835	1835	1835	0
43	20240531	191900	362419042	1835	1835	1835	1835	0
44	20240531	191800	362419042	1835	1835	1835	1835	0
45	20240531	191700	362419042	1835	1835	1835	1835	0
46	20240531	191600	362419042	1835	1835	1835	1835	0
47	20240531	191500	362419042	1835	1835	1835	1835	0
48	20240531	191400	362419042	1835	1835	1835	1835	0
49	20240531	191300	362419042	1835	1835	1835	1835	0
50	20240531	191200	362419042	1835	1835	1835	1835	0
51	20240531	191100	362419042	1835	1835	1835	1835	0
52	20240531	191000	362419042	1835	1835	1835	1835	0
53	20240531	190900	362419042	1835	1835	1835	1835	0
54	20240531	190800	362419042	1835	1835	1835	1835	0
55	20240531	190700	362419042	1835	1835	1835	1835	0
56	20240531	190600	362419042	1835	1835	1835	1835	0
57	20240531	190500	362419042	1835	1835	1835	1835	0
58	20240531	190400	362419042	1835	1835	1835	1835	0
59	20240531	190300	362419042	1835	1835	1835	1835	0
60	20240531	190200	362419042	1835	1835	1835	1835	0
61	20240531	190100	362419042	1835	1835	1835	1835	0
62	20240531	190000	362419042	1835	1835	1835	1835	9294
63	20240531	185900	362419042	1835	1835	1835	1835	0
64	20240531	185800	362419042	1835	1835	1835	1835	0
65	20240531	185700	362419042	1835	1835	1835	1835	0
66	20240531	185600	362419042	1835	1835	1835	1835	0
67	20240531	185500	362419042	1835	1835	1835	1835	0
68	20240531	185400	362419042	1835	1835	1835	1835	0
69	20240531	185300	362419042	1835	1835	1835	1835	0
70	20240531	185200	362419042	1835	1835	1835	1835	0
71	20240531	185100	362419042	1835	1835	1835	1835	0
72	20240531	185000	362419042	1835	1835	1835	1835	0
73	20240531	184900	362419042	1835	1835	1835	1835	0
74	20240531	184800	362419042	1835	1835	1835	1835	0
75	20240531	184700	362419042	1835	1835	1835	1835	0
76	20240531	184600	362419042	1835	1835	1835	1835	0
77	20240531	184500	362419042	1835	1835	1835	1835	0
78	20240531	184400	362419042	1835	1835	1835	1835	0
79	20240531	184300	362419042	1835	1835	1835	1835	0
80	20240531	184200	362419042	1835	1835	1835	1835	0
81	20240531	184100	362419042	1835	1835	1835	1835	0
82	20240531	184000	362419042	1835	1835	1835	1835	0
83	20240531	183900	362419042	1835	1835	1835	1835	0
84	20240531	183800	362419042	1835	1835	1835	1835	0
85	20240531	183700	362419042	1835	1835	1835	1835	0
86	20240531	183600	362419042	1835	1835	1835	1835	0
87	20240531	183500	362419042	1835	1835	1835	1835	0
88	20240531	183400	362419042	1835	1835	1835	1835	0
89	20240531	183300	362419042	1835	1835	1835	1835	0
90	20240531	183200	362419042	1835	1835	1835	1835	0
91	20240531	183100	362419042	1835	1835	1835	1835	0
92	20240531	183000	362419042	1835	1835	1835	1835	9294
93	20240531	182900	362419042	1835	1835	1835	1835	0
94	20240531	182800	362419042	1835	1835	1835	1835	0
95	20240531	182700	362419042	1835	1835	1835	1835	0
96	20240531	182600	362419042	1835	1835	1835	1835	0
97	20240531	182500	362419042	1835	1835	1835	1835	0
98	20240531	182400	362419042	1835	1835	1835	1835	0
99	20240531	182300	362419042	1835	1835	1835	1835	0
100	20240531	182200	362419042	1835	1835	1835	1835	0
101	20240531	182100	362419042	1835	1835	1835	1835	0
102	20240531	182000	362419042	1835	1835	1835	1835	0
103	20240531	181900	362419042	1835	1835	1835	1835	0
104	20240531	181800	362419042	1835	1835	1835	1835	0
105	20240531	181700	362419042	1835	1835	1835	1835	0
106	20240531	181600	362419042	1835	1835	1835	1835	0
107	20240531	181500	362419042	1835	1835	1835	1835	0
108	20240531	181400	362419042	1835	1835	1835	1835	0
109	20240531	181300	362419042	1835	1835	1835	1835	0
110	20240531	181200	362419042	1835	1835	1835	1835	0
111	20240531	181100	362419042	1835	1835	1835	1835	0
112	20240531	181000	362419042	1835	1835	1835	1835	0
113	20240531	180900	362419042	1835	1835	1835	1835	0
114	20240531	180800	362419042	1835	1835	1835	1835	0
115	20240531	180700	362419042	1835	1835	1835	1835	0
116	20240531	180600	362419042	1835	1835	1835	1835	0
117	20240531	180500	362419042	1835	1835	1835	1835	0
118	20240531	180400	362419042	1835	1835	1835	1835	0
119	20240531	180300	362419042	1835	1835	1835	1835	0
120	20240531	180200	362419042	1835	1835	1835	1835	0
121	20240531	180100	362419042	1835	1835	1835	1835	0
122	20240531	180000	362419042	1835	1835	1835	1835	9294
123	20240531	175900	362419042	1835	1835	1835	1835	0
124	20240531	175800	362419042	1835	1835	1835	1835	0
125	20240531	175700	362419042	1835	1835	1835	1835	0
126	20240531	175600	362419042	1835	1835	1835	1835	0
127	20240531	175500	362419042	1835	1835	1835	1835	0
128	20240531	175400	362419042	1835	1835	1835	1835	0
129	20240531	175300	362419042	1835	1835	1835	1835	0
130	20240531	175200	362419042	1835	1835	1835	1835	0
131	20240531	175100	362419042	1835	1835	1835	1835	0
132	20240531	175000	362419042	1835	1835	1835	1835	0
133	20240531	174900	362419042	1835	1835	1835	1835	0
134	20240531	174800	362419042	1835	1835	1835	1835	0
135	20240531	174700	362419042	1835	1835	1835	1835	0
136	20240531	174600	362419042	1835	1835	1835	1835	0
137	20240531	174500	362419042	1835	1835	1835	1835	0
138	20240531	174400	362419042	1835	1835	1835	1835	0
139	20240531	174300	362419042	1835	1835	1835	1835	0
140	20240531	174200	362419042	1835	1835	1835	1835	0
141	20240531	174100	362419042	1835	1835	1835	1835	0
142	20240531	174000	362419042	1835	1835	1835	1835	0
143	20240531	173900	362419042	1835	1835	1835	1835	0
144	20240531	173800	362419042	1835	1835	1835	1835	0
145	20240531	173700	362419042	1835	1835	1835	1835	0
146	20240531	173600	362419042	1835	1835	1835	1835	0
147	20240531	173500	362419042	1835	1835	1835	1835	0
148	20240531	173400	362419042	1835	1835	1835	1835	0
149	20240531	173300	362419042	1835	1835	1835	1835	0
150	20240531	173200	362419042	1835	1835	1835	1835	0
151	20240531	173100	362419042	1835	1835	1835	1835	0
152	20240531	173000	362419042	1835	1835	1835	1835	9294
153	20240531	172900	362419042	1835	1835	1835	1835	0
154	20240531	172800	362419042	1835	1835	1835	1835	0
155	20240531	172700	362419042	1835	1835	1835	1835	0
156	20240531	172600	362419042	1835	1835	1835	1835	0
157	20240531	172500	362419042	1835	1835	1835	1835	0
158	20240531	172400	362419042	1835	1835	1835	1835	0
159	20240531	172300	362419042	1835	1835	1835	1835	0
160	20240531	172200	362419042	1835	1835	1835	1835	0
161	20240531	172100	362419042	1835	1835	1835	1835	0
162	20240531	172000	362419042	1835	1835	1835	1835	0
163	20240531	171900	362419042	1835	1835	1835	1835	0
164	20240531	171800	362419042	1835	1835	1835	1835	0
165	20240531	171700	362419042	1835	1835	1835	1835	0
166	20240531	171600	362419042	1835	1835	1835	1835	0
167	20240531	171500	362419042	1835	1835	1835	1835	0
168	20240531	171400	362419042	1835	1835	1835	1835	0
169	20240531	171300	362419042	1835	1835	1835	1835	0
170	20240531	171200	362419042	1835	1835	1835	1835	0
171	20240531	171100	362419042	1835	1835	1835	1835	0
172	20240531	171000	362419042	1835	1835	1835	1835	0
173	20240531	170900	362419042	1835	1835	1835	1835	0
174	20240531	170800	362419042	1835	1835	1835	1835	0
175	20240531	170700	362419042	1835	1835	1835	1835	0
176	20240531	170600	362419042	1835	1835	1835	1835	0
177	20240531	170500	362419042	1835	1835	1835	1835	0
178	20240531	170400	362419042	1835	1835	1835	1835	0
179	20240531	170300	362419042	1835	1835	1835	1835	0
180	20240531	170200	362419042	1835	1835	1835	1835	0
181	20240531	170100	362419042	1835	1835	1835	1835	0
182	20240531	170000	362419042	1835	1835	1835	1835	9294
183	20240531	165900	362419042	1835	1835	1835	1835	0
184	20240531	165800	362419042	1835	1835	1835	1835	0
185	20240531	165700	362419042	1835	1835	1835	1835	0
186	20240531	165600	362419042	1835	1835	1835	1835	0
187	20240531	165500	362419042	1835	1835	1835	1835	0
188	20240531	165400	362419042	1835	1835	1835	1835	0
189	20240531	165300	362419042	1835	1835	1835	1835	0
190	20240531	165200	362419042	1835	1835	1835	1835	0
191	20240531	165100	362419042	1835	1835	1835	1835	0
192	20240531	165000	362419042	1835	1835	1835	1835	0
193	20240531	164900	362419042	1835	1835	1835	1835	0
194	20240531	164800	362419042	1835	1835	1835	1835	0
195	20240531	164700	362419042	1835	1835	1835	1835	0
196	20240531	164600	362419042	1835	1835	1835	1835	0
197	20240531	164500	362419042	1835	1835	1835	1835	0
198	20240531	164400	362419042	1835	1835	1835	1835	0
199	20240531	164300	362419042	1835	1835	1835	1835	0
200	20240531	164200	362419042	1835	1835	1835	1835	0
201	20240531	164100	362419042	1835	1835	1835	1835	0
202	20240531	164000	362419042	1835	1835	1835	1835	0
203	20240531	163900	362419042	1835	1835	1835	1835	0
204	20240531	163800	362419042	1835	1835	1835	1835	0
205	20240531	163700	362419042	1835	1835	1835	1835	0
206	20240531	163600	362419042	1835	1835	1835	1835	0
207	20240531	163500	362419042	1835	1835	1835	1835	0
208	20240531	163400	362419042	1835	1835	1835	1835	0
209	20240531	163300	362419042	1835	1835	1835	1835	0
210	20240531	163200	362419042	1835	1835	1835	1835	0
211	20240531	163100	362419042	1835	1835	1835	1835	0
212	20240531	163000	362419042	1835	1835	1835	1835	9294
213	20240531	162900	362419042	1835	1835	1835	1835	0
214	20240531	162800	362419042	1835	1835	1835	1835	0
215	20240531	162700	362419042	1835	1835	1835	1835	0
216	20240531	162600	362419042	1835	1835	1835	1835	0
217	20240531	162500	362419042	1835	1835	1835	1835	0
218	20240531	162400	362419042	1835	1835	1835	1835	0
219	20240531	162300	362419042	1835	1835	1835	1835	0
220	20240531	162200	362419042	1835	1835	1835	1835	0
221	20240531	162100	362419042	1835	1835	1835	1835	0
222	20240531	162000	362419042	1835	1835	1835	1835	0
223	20240531	161900	362419042	1835	1835	1835	1835	0
224	20240531	161800	362419042	1835	1835	1835	1835	0
225	20240531	161700	362419042	1835	1835	1835	1835	0
226	20240531	161600	362419042	1835	1835	1835	1835	0
227	20240531	161500	362419042	1835	1835	1835	1835	0
228	20240531	161400	362419042	1835	1835	1835	1835	0
229	20240531	161300	362419042	1835	1835	1835	1835	0
230	20240531	161200	362419042	1835	1835	1835	1835	0
231	20240531	161100	362419042	1835	1835	1835	1835	0
232	20240531	161000	362419042	1835	1835	1835	1835	0
233	20240531	160900	362419042	1835	1835	1835	1835	0
234	20240531	160800	362419042	1835	1835	1835	1835	0
235	20240531	160700	362419042	1835	1835	1835	1835	0
236	20240531	160600	362419042	1835	1835	1835	1835	0
237	20240531	160500	362419042	1835	1835	1835	1835	0
238	20240531	160400	362419042	1835	1835	1835	1835	0
239	20240531	160300	362419042	1835	1835	1835	1835	0
240	20240531	160200	362419042	1835	1835	1835	1835	0
241	20240531	160100	362419042	1835	1835	1835	1835	0
242	20240531	160000	362419042	1835	1835	1835	1835	9294
243	20240531	155900	362419042	1835	1835	1835	1835	0
244	20240531	155800	362419042	1835	1835	1835	1835	0
245	20240531	155700	362419042	1835	1835	1835	1835	0
246	20240531	155600	362419042	1835	1835	1835	1835	0
247	20240531	155500	362419042	1835	1835	1835	1835	0
248	20240531	155400	362419042	1835	1835	1835	1835	0
249	20240531	155300	362419042	1835	1835	1835	1835	0
250	20240531	155200	362419042	1835	1835	1835	1835	0
251	20240531	155100	362419042	1835	1835	1835	1835	0
252	20240531	155000	362419042	1835	1835	1835	1835	0
253	20240531	154900	362419042	1835	1835	1835	1835	0
254	20240531	154800	362419042	1835	1835	1835	1835	0
255	20240531	154700	362419042	1835	1835	1835	1835	0
256	20240531	154600	362419042	1835	1835	1835	1835	0
257	20240531	154500	362419042	1835	1835	1835	1835	0
258	20240531	154400	362419042	1835	1835	1835	1835	0
259	20240531	154300	362419042	1835	1835	1835	1835	0
260	20240531	154200	362419042	1835	1835	1835	1835	0
261	20240531	154100	362419042	1835	1835	1835	1835	0
262	20240531	154000	362419042	1835	1835	1835	1835	0
263	20240531	153900	362419042	1835	1835	1835	1835	0
264	20240531	153800	362419042	1835	1835	1835	1835	0
265	20240531	153700	362419042	1835	1835	1835	1835	0
266	20240531	153600	362419042	1835	1835	1835	1835	0
267	20240531	153500	362419042	1835	1835	1835	1835	0
268	20240531	153400	362419042	1835	1835	1835	1835	0
269	20240531	153300	362419042	1835	1835	1835	1835	0
270	20240531	153200	362419042	1835	1835	1835	1835	0
271	20240531	153100	362419042	1835	1835	1835	1835	0
272	20240531	153000	362419042	1835	1835	1835	1835	18588
273	20240531	152900	345364552	1836	1836	1836	1836	0
274	20240531	152800	345364552	1836	1836	1836	1836	0
275	20240531	152700	345364552	1836	1836	1836	1836	0
276	20240531	152600	345364552	1836	1836	1836	1836	0
277	20240531	152500	345364552	1836	1836	1836	1836	0
278	20240531	152400	345364552	1836	1836	1836	1836	0
279	20240531	152300	345364552	1836	1836	1836	1836	0
280	20240531	152200	345364552	1836	1836	1836	1836	0
281	20240531	152100	345364552	1836	1836	1836	1836	0
282	20240531	152000	345364552	1836	1836	1836	1836	0
283	20240531	151900	345364552	1836	1838	1838	1836	52
284	20240531	151800	345268978	1838	1838	1839	1836	2127
285	20240531	151700	341359390	1839	1839	1839	1839	6
286	20240531	151600	341348356	1839	1839	1839	1839	1
287	20240531	151500	341346517	1839	1838	1839	1838	108
288	20240531	151400	341147953	1840	1840	1840	1840	60
289	20240531	151300	341037553	1840	1840	1840	1840	30
290	20240531	151200	340982353	1840	1839	1840	1839	988
291	20240531	151100	339165420	1838	1838	1838	1838	822
292	20240531	151000	337654584	1839	1838	1839	1838	15
293	20240531	150900	337627011	1838	1838	1838	1838	500
294	20240531	150800	336708011	1839	1839	1839	1839	273
295	20240531	150700	336205964	1839	1839	1839	1839	0
296	20240531	150600	336205964	1839	1839	1839	1839	0
297	20240531	150500	336205964	1839	1839	1839	1839	0
298	20240531	150400	336205964	1839	1839	1839	1839	10
299	20240531	150300	336187574	1838	1838	1838	1838	0
300	20240531	150200	336187574	1838	1838	1838	1838	0
301	20240531	150100	336187574	1838	1838	1838	1838	7
302	20240531	150000	336174708	1838	1838	1838	1838	1045
303	20240531	145900	334253998	1835	1835	1835	1835	1213
304	20240531	145800	332028143	1835	1836	1836	1835	311
305	20240531	145700	331457149	1836	1836	1836	1836	120
306	20240531	145600	331236829	1836	1836	1836	1836	132
307	20240531	145500	330994477	1836	1836	1836	1836	0
308	20240531	145400	330994477	1836	1836	1836	1836	123
309	20240531	145300	330768649	1836	1836	1836	1836	70
310	20240531	145200	330640129	1836	1836	1836	1836	101
311	20240531	145100	330454693	1836	1836	1836	1836	402
312	20240531	145000	329716621	1835	1837	1837	1835	2000
313	20240531	144900	326045595	1837	1843	1843	1836	2983
314	20240531	144800	320565474	1847	1847	1847	1847	1
315	20240531	144700	320563627	1843	1843	1843	1839	23198
316	20240531	144600	277859972	1843	1843	1843	1843	2
317	20240531	144500	277856286	1843	1843	1843	1843	50
318	20240531	144400	277764136	1843	1843	1843	1843	1032
319	20240531	144300	275862160	1848	1843	1848	1843	2
320	20240531	144200	275858469	1842	1842	1842	1842	0
321	20240531	144100	275858469	1842	1842	1842	1842	0
322	20240531	144000	275858469	1842	1844	1844	1842	199
323	20240531	143900	275491790	1844	1845	1845	1844	145
324	20240531	143800	275224400	1844	1844	1844	1844	0
325	20240531	143700	275224400	1844	1843	1844	1843	2190
326	20240531	143600	271187655	1844	1844	1844	1844	0
327	20240531	143500	271187655	1844	1844	1844	1844	0
328	20240531	143400	271187655	1844	1844	1844	1844	628
329	20240531	143300	270029623	1844	1844	1844	1844	200
330	20240531	143200	269660823	1844	1844	1844	1844	0
331	20240531	143100	269660823	1844	1845	1845	1844	28
332	20240531	143000	269609188	1844	1844	1844	1844	0
333	20240531	142900	269609188	1844	1844	1844	1844	0
334	20240531	142800	269609188	1844	1845	1845	1844	180
335	20240531	142700	269277168	1844	1844	1844	1844	0
336	20240531	142600	269277168	1844	1844	1844	1844	0
337	20240531	142500	269277168	1844	1845	1845	1844	100
338	20240531	142400	269092704	1848	1848	1848	1848	1
339	20240531	142300	269090856	1844	1844	1844	1844	0
340	20240531	142200	269090856	1844	1843	1844	1843	120
341	20240531	142100	268869676	1842	1842	1842	1842	0
342	20240531	142000	268869676	1842	1842	1842	1842	72
343	20240531	141900	268737052	1842	1843	1843	1842	142
344	20240531	141800	268475418	1843	1848	1848	1843	1465
345	20240531	141700	265774933	1848	1848	1848	1848	3
346	20240531	141600	265769389	1854	1854	1854	1854	1
347	20240531	141500	265767535	1843	1843	1854	1843	405
348	20240531	141400	265021109	1843	1843	1843	1843	0
349	20240531	141300	265021109	1843	1844	1845	1843	737
350	20240531	141200	263662030	1844	1844	1844	1844	0
351	20240531	141100	263662030	1844	1844	1844	1844	500
352	20240531	141000	262740030	1844	1848	1848	1844	1073
353	20240531	140900	260759872	1848	1848	1848	1848	0
354	20240531	140800	260759872	1848	1848	1848	1848	0
355	20240531	140700	260759872	1848	1848	1848	1848	10
356	20240531	140600	260741392	1846	1846	1846	1846	0
357	20240531	140500	260741392	1846	1846	1846	1846	0
358	20240531	140400	260741392	1846	1846	1846	1846	0
359	20240531	140300	260741392	1846	1846	1846	1846	100
360	20240531	140200	260556792	1846	1847	1847	1845	566
361	20240531	140100	259512343	1847	1847	1847	1847	0
362	20240531	140000	259512343	1847	1851	1851	1847	1278
363	20240531	135900	257147177	1856	1855	1856	1855	2
364	20240531	135800	257143466	1847	1854	1854	1847	1419
365	20240531	135700	254514873	1856	1856	1856	1856	0
366	20240531	135600	254514873	1856	1853	1856	1853	581
367	20240531	135500	253436825	1852	1851	1852	1851	919
368	20240531	135400	251735605	1851	1849	1851	1849	1653
369	20240531	135300	248677678	1847	1847	1847	1847	0
370	20240531	135200	248677678	1847	1847	1847	1847	0
371	20240531	135100	248677678	1847	1848	1850	1847	931
372	20240531	135000	246957190	1849	1850	1850	1849	203
373	20240531	134900	246581840	1850	1850	1850	1850	0
374	20240531	134800	246581840	1850	1850	1850	1850	57
375	20240531	134700	246476390	1848	1848	1848	1848	0
376	20240531	134600	246476390	1848	1848	1848	1848	0
377	20240531	134500	246476390	1848	1848	1848	1848	0
378	20240531	134400	246476390	1848	1848	1848	1848	0
379	20240531	134300	246476390	1848	1848	1848	1848	0
380	20240531	134200	246476390	1848	1848	1848	1848	97
381	20240531	134100	246297134	1847	1847	1847	1847	661
382	20240531	134000	245076267	1847	1847	1847	1847	106
383	20240531	133900	244880485	1843	1847	1847	1843	450
384	20240531	133800	244050932	1847	1847	1847	1847	100
385	20240531	133700	243866232	1847	1847	1847	1847	0
386	20240531	133600	243866232	1847	1847	1847	1847	0
387	20240531	133500	243866232	1847	1847	1847	1847	0
388	20240531	133400	243866232	1847	1847	1847	1847	0
389	20240531	133300	243866232	1847	1846	1847	1846	280
390	20240531	133200	243349224	1844	1844	1844	1844	572
391	20240531	133100	242294456	1844	1844	1844	1844	0
392	20240531	133000	242294456	1844	1844	1844	1844	2
393	20240531	132900	242290768	1844	1844	1844	1844	5
394	20240531	132800	242281548	1844	1844	1844	1844	49
395	20240531	132700	242191192	1844	1844	1844	1844	0
396	20240531	132600	242191192	1844	1844	1844	1844	5
397	20240531	132500	242181972	1844	1844	1844	1844	0
398	20240531	132400	242181972	1844	1844	1844	1844	0
399	20240531	132300	242181972	1844	1844	1844	1844	170
400	20240531	132200	241868492	1844	1844	1844	1844	3
401	20240531	132100	241862960	1844	1845	1845	1844	1954
402	20240531	132000	238259262	1846	1846	1846	1846	2
403	20240531	131900	238255570	1845	1845	1845	1845	0
404	20240531	131800	238255570	1845	1845	1845	1845	300
405	20240531	131700	237702070	1845	1845	1845	1845	100
406	20240531	131600	237517570	1845	1845	1845	1845	72
407	20240531	131500	237384730	1845	1845	1845	1845	5
408	20240531	131400	237375505	1845	1844	1845	1844	435
409	20240531	131300	236573330	1844	1844	1844	1844	24
410	20240531	131200	236529074	1844	1844	1844	1844	160
411	20240531	131100	236234034	1845	1847	1847	1845	2389
412	20240531	131000	231826323	1847	1845	1847	1845	247
413	20240531	130900	231370208	1845	1845	1845	1845	110
414	20240531	130800	231167258	1847	1847	1847	1847	0
415	20240531	130700	231167258	1847	1847	1847	1847	202
416	20240531	130600	230794164	1847	1847	1847	1847	4
417	20240531	130500	230786776	1847	1847	1847	1847	0
418	20240531	130400	230786776	1847	1847	1847	1847	6
419	20240531	130300	230775694	1847	1848	1848	1847	73
420	20240531	130200	230640825	1850	1850	1850	1850	60
421	20240531	130100	230529825	1850	1850	1850	1850	0
422	20240531	130000	230529825	1850	1850	1850	1850	0
423	20240531	125900	230529825	1850	1850	1850	1850	1
424	20240531	125800	230527975	1848	1849	1849	1848	1464
425	20240531	125700	227821222	1849	1849	1849	1849	0
426	20240531	125600	227821222	1849	1849	1849	1849	1
427	20240531	125500	227819373	1849	1849	1849	1849	0
428	20240531	125400	227819373	1849	1849	1849	1849	0
429	20240531	125300	227819373	1849	1849	1849	1849	0
430	20240531	125200	227819373	1849	1849	1849	1849	0
431	20240531	125100	227819373	1849	1849	1849	1849	0
432	20240531	125000	227819373	1849	1849	1849	1849	0
433	20240531	124900	227819373	1849	1849	1849	1849	0
434	20240531	124800	227819373	1849	1849	1849	1849	0
435	20240531	124700	227819373	1849	1849	1849	1849	0
436	20240531	124600	227819373	1849	1849	1849	1849	0
437	20240531	124500	227819373	1849	1849	1849	1849	0
438	20240531	124400	227819373	1849	1849	1849	1849	4
439	20240531	124300	227811977	1849	1849	1849	1849	0
440	20240531	124200	227811977	1849	1849	1849	1849	0
441	20240531	124100	227811977	1849	1849	1849	1849	108
442	20240531	124000	227612285	1849	1849	1850	1849	1142
443	20240531	123900	225500706	1850	1850	1850	1850	43
444	20240531	123800	225421156	1849	1849	1849	1849	542
445	20240531	123700	224418998	1849	1849	1849	1849	0
446	20240531	123600	224418998	1849	1849	1849	1849	320
447	20240531	123500	223827318	1849	1849	1849	1849	0
448	20240531	123400	223827318	1849	1849	1849	1849	1
449	20240531	123300	223825469	1849	1849	1849	1849	6
450	20240531	123200	223814375	1849	1850	1850	1849	407
451	20240531	123100	223061632	1850	1850	1850	1850	0
452	20240531	123000	223061632	1850	1850	1850	1850	1
453	20240531	122900	223059782	1850	1850	1850	1850	0
454	20240531	122800	223059782	1850	1850	1850	1850	0
455	20240531	122700	223059782	1850	1850	1850	1850	10
456	20240531	122600	223041282	1849	1849	1849	1849	0
457	20240531	122500	223041282	1849	1849	1849	1849	0
458	20240531	122400	223041282	1849	1849	1849	1849	2
459	20240531	122300	223037584	1849	1849	1849	1849	0
460	20240531	122200	223037584	1849	1849	1849	1849	0
461	20240531	122100	223037584	1849	1849	1849	1849	108
462	20240531	122000	222837892	1849	1848	1849	1848	717
463	20240531	121900	221512225	1849	1850	1850	1849	48
464	20240531	121800	221423436	1850	1850	1850	1850	38
465	20240531	121700	221353136	1849	1849	1849	1849	0
466	20240531	121600	221353136	1849	1849	1849	1849	50
467	20240531	121500	221260686	1849	1849	1849	1849	47
468	20240531	121400	221173783	1849	1850	1850	1849	164
469	20240531	121300	220870448	1850	1850	1850	1850	103
470	20240531	121200	220679898	1852	1852	1852	1852	0
471	20240531	121100	220679898	1852	1852	1852	1852	0
472	20240531	121000	220679898	1852	1851	1852	1851	1790
473	20240531	120900	217365297	1850	1850	1850	1850	12
474	20240531	120800	217343097	1851	1851	1851	1851	0
475	20240531	120700	217343097	1851	1851	1851	1851	0
476	20240531	120600	217343097	1851	1851	1851	1851	4
477	20240531	120500	217335693	1850	1850	1850	1850	15
478	20240531	120400	217307943	1850	1850	1850	1850	50
479	20240531	120300	217215443	1852	1852	1852	1852	31
480	20240531	120200	217158031	1852	1852	1852	1852	0
481	20240531	120100	217158031	1852	1850	1852	1850	5
482	20240531	120000	217148777	1850	1850	1850	1850	0
483	20240531	115900	217148777	1850	1850	1850	1850	54
484	20240531	115800	217048877	1850	1850	1850	1850	6
485	20240531	115700	217037777	1850	1850	1850	1850	5
486	20240531	115600	217028527	1853	1853	1853	1853	1
487	20240531	115500	217026674	1853	1853	1853	1853	10
488	20240531	115400	217008144	1856	1856	1856	1856	0
489	20240531	115300	217008144	1856	1856	1856	1856	30
490	20240531	115200	216952464	1856	1856	1856	1856	1
491	20240531	115100	216950608	1844	1844	1844	1844	0
492	20240531	115000	216950608	1844	1844	1844	1844	282
493	20240531	114900	216430600	1844	1844	1844	1844	0
494	20240531	114800	216430600	1844	1844	1844	1844	814
495	20240531	114700	214929584	1846	1857	1857	1846	1005
496	20240531	114600	213074299	1858	1858	1858	1858	0
497	20240531	114500	213074299	1858	1858	1858	1858	0
498	20240531	114400	213074299	1858	1858	1858	1858	0
499	20240531	114300	213074299	1858	1858	1858	1858	0
500	20240531	114200	213074299	1858	1858	1858	1858	27
501	20240531	114100	213024133	1858	1858	1858	1858	54
502	20240531	114000	212923801	1858	1858	1858	1858	0
503	20240531	113900	212923801	1858	1858	1858	1858	0
504	20240531	113800	212923801	1858	1858	1858	1858	6
505	20240531	113700	212912653	1858	1858	1858	1858	1500
506	20240531	113600	210125653	1859	1859	1859	1859	0
507	20240531	113500	210125653	1859	1859	1859	1859	0
508	20240531	113400	210125653	1859	1859	1859	1859	1
509	20240531	113300	210123794	1860	1860	1860	1860	2
510	20240531	113200	210120074	1860	1860	1860	1860	0
511	20240531	113100	210120074	1860	1860	1860	1860	0
512	20240531	113000	210120074	1860	1842	1860	1842	1610
513	20240531	112900	207147000	1842	1842	1842	1842	330
514	20240531	112800	206539140	1842	1842	1842	1841	314
515	20240531	112700	205960794	1842	1843	1843	1842	251
516	20240531	112600	205498451	1842	1842	1842	1842	0
517	20240531	112500	205498451	1842	1842	1842	1842	235
518	20240531	112400	205065581	1843	1843	1843	1843	0
519	20240531	112300	205065581	1843	1843	1843	1843	50
520	20240531	112200	204973431	1843	1843	1843	1843	50
521	20240531	112100	204881281	1843	1843	1843	1843	0
522	20240531	112000	204881281	1843	1843	1843	1843	0
523	20240531	111900	204881281	1843	1843	1843	1843	8
524	20240531	111800	204866537	1843	1843	1843	1843	17
525	20240531	111700	204835206	1843	1843	1843	1843	1
526	20240531	111600	204833363	1842	1842	1842	1842	0
527	20240531	111500	204833363	1842	1842	1842	1842	100
528	20240531	111400	204649163	1841	1841	1841	1841	0
529	20240531	111300	204649163	1841	1841	1841	1841	10
530	20240531	111200	204630753	1843	1843	1843	1843	1
531	20240531	111100	204628910	1841	1841	1841	1841	0
532	20240531	111000	204628910	1841	1842	1842	1841	50
533	20240531	110900	204536859	1843	1843	1843	1843	0
534	20240531	110800	204536859	1843	1843	1843	1843	1
535	20240531	110700	204535016	1843	1843	1843	1843	0
536	20240531	110600	204535016	1843	1841	1847	1841	102
537	20240531	110500	204346632	1848	1841	1848	1841	590
538	20240531	110400	203259742	1841	1841	1841	1841	1
539	20240531	110300	203257901	1841	1842	1842	1841	7
540	20240531	110200	203245013	1841	1841	1841	1841	0
541	20240531	110100	203245013	1841	1848	1848	1841	17
542	20240531	110000	203213681	1848	1848	1848	1842	1084
543	20240531	105900	201216449	1849	1848	1849	1848	35
544	20240531	105800	201151763	1848	1845	1848	1845	11128
545	20240531	105700	180614696	1843	1843	1843	1843	5948
546	20240531	105600	169652532	1843	1843	1843	1843	11
547	20240531	105500	169632259	1843	1843	1843	1843	0
548	20240531	105400	169632259	1843	1843	1843	1843	1
549	20240531	105300	169630416	1843	1843	1843	1843	102
550	20240531	105200	169442430	1843	1843	1843	1843	100
551	20240531	105100	169258130	1843	1843	1843	1843	119
552	20240531	105000	169038813	1843	1843	1843	1843	20
553	20240531	104900	169001953	1845	1845	1845	1845	0
554	20240531	104800	169001953	1845	1845	1845	1845	0
555	20240531	104700	169001953	1845	1841	1845	1840	672
556	20240531	104600	167765161	1840	1840	1840	1840	220
557	20240531	104500	167360361	1840	1840	1840	1840	0
558	20240531	104400	167360361	1840	1840	1840	1840	0
559	20240531	104300	167360361	1840	1841	1841	1840	227
560	20240531	104200	166942591	1841	1841	1841	1841	10
561	20240531	104100	166924181	1841	1841	1841	1841	10
562	20240531	104000	166905771	1841	1841	1841	1841	1
563	20240531	103900	166903930	1840	1841	1841	1840	26
564	20240531	103800	166856073	1841	1842	1842	1841	1014
565	20240531	103700	164989208	1842	1842	1842	1842	765
566	20240531	103600	163580078	1842	1842	1842	1842	5000
567	20240531	103500	154370078	1842	1842	1842	1842	0
568	20240531	103400	154370078	1842	1841	1842	1841	2096
569	20240531	103300	150511341	1841	1841	1841	1841	25
570	20240531	103200	150465316	1841	1841	1841	1841	0
571	20240531	103100	150465316	1841	1841	1841	1841	505
572	20240531	103000	149535611	1841	1841	1841	1841	0
573	20240531	102900	149535611	1841	1841	1841	1841	13
574	20240531	102800	149511678	1841	1841	1841	1836	230
575	20240531	102700	149088423	1841	1841	1841	1841	1
576	20240531	102600	149086582	1835	1835	1835	1835	0
577	20240531	102500	149086582	1835	1840	1840	1835	6565
578	20240531	102400	137038238	1846	1846	1846	1846	0
579	20240531	102300	137038238	1846	1846	1846	1846	4
580	20240531	102200	137030854	1846	1846	1846	1846	2
581	20240531	102100	137027162	1840	1840	1840	1840	0
582	20240531	102000	137027162	1840	1840	1840	1840	445
583	20240531	101900	136208362	1840	1840	1840	1840	20
584	20240531	101800	136171562	1840	1840	1840	1840	553
585	20240531	101700	135154042	1840	1845	1845	1840	5
586	20240531	101600	135144822	1845	1845	1845	1845	17
587	20240531	101500	135113457	1845	1845	1845	1845	500
588	20240531	101400	134190957	1845	1845	1845	1845	185
589	20240531	101300	133849632	1845	1845	1845	1845	14
590	20240531	101200	133823802	1835	1836	1836	1835	1145
591	20240531	101100	131722627	1835	1835	1835	1835	0
592	20240531	101000	131722627	1835	1835	1835	1835	1696
593	20240531	100900	128610467	1835	1839	1839	1835	1882
594	20240531	100800	125155765	1845	1845	1845	1845	605
595	20240531	100700	124039540	1845	1845	1845	1845	1
596	20240531	100600	124037695	1839	1840	1840	1839	2111
597	20240531	100500	120155460	1839	1839	1839	1839	200
598	20240531	100400	119787660	1839	1845	1845	1839	244
599	20240531	100300	119338754	1840	1845	1845	1840	53
600	20240531	100200	119241224	1845	1845	1845	1845	4
601	20240531	100100	119233844	1845	1840	1845	1840	1680
602	20240531	100000	116140915	1840	1840	1840	1840	1
603	20240531	095900	116139075	1839	1835	1839	1834	335
604	20240531	095800	115524311	1839	1839	1839	1835	56
605	20240531	095700	115421523	1838	1838	1838	1838	512
606	20240531	095600	114480467	1838	1835	1838	1835	120
607	20240531	095500	114260207	1835	1835	1835	1835	671
608	20240531	095400	113028922	1835	1835	1835	1835	580
609	20240531	095300	111964622	1835	1835	1835	1835	0
610	20240531	095200	111964622	1835	1835	1835	1835	871
611	20240531	095100	110366337	1834	1835	1835	1834	512
612	20240531	095000	109427069	1835	1835	1835	1835	0
613	20240531	094900	109427069	1835	1838	1838	1835	58
614	20240531	094800	109320620	1839	1839	1839	1839	221
615	20240531	094700	108914201	1839	1839	1839	1839	100
616	20240531	094600	108730301	1833	1833	1833	1833	0
617	20240531	094500	108730301	1833	1833	1833	1833	0
618	20240531	094400	108730301	1833	1835	1835	1833	1439
619	20240531	094300	106091799	1834	1833	1834	1833	552
620	20240531	094200	105079955	1838	1833	1838	1831	7550
621	20240531	094100	91205219	1834	1843	1843	1834	17869
622	20240531	094000	58349643	1841	1843	1843	1841	1329
623	20240531	093900	55900682	1843	1848	1848	1843	926
624	20240531	093800	54193381	1850	1861	1861	1850	66
625	20240531	093700	54071061	1861	1861	1861	1850	22
626	20240531	093600	54030339	1850	1850	1850	1850	1518
627	20240531	093500	51222039	1849	1849	1849	1849	201
628	20240531	093400	50850390	1849	1849	1849	1849	0
629	20240531	093300	50850390	1849	1849	1849	1849	11
630	20240531	093200	50830051	1861	1861	1861	1861	599
631	20240531	093100	49715312	1861	1855	1861	1844	1393
632	20240531	093000	47138897	1863	1863	1863	1863	6
633	20240531	092900	47127719	1850	1850	1850	1850	30
634	20240531	092800	47072219	1841	1845	1845	1841	4963
635	20240531	092700	37930958	1845	1851	1851	1845	2942
636	20240531	092600	32488881	1855	1860	1860	1855	74
637	20240531	092500	32351586	1864	1865	1865	1864	2
638	20240531	092400	32347857	1865	1865	1865	1855	89
639	20240531	092300	32182402	1865	1865	1865	1865	110
640	20240531	092200	31977252	1865	1865	1865	1858	102
641	20240531	092100	31787722	1850	1856	1856	1850	5508
642	20240531	092000	21585053	1856	1861	1861	1856	4168
643	20240531	091900	13839514	1864	1864	1864	1864	1
644	20240531	091800	13837650	1865	1865	1865	1865	5
645	20240531	091700	13828325	1868	1868	1868	1868	0
646	20240531	091600	13828325	1868	1860	1868	1860	212
647	20240531	091500	13433509	1860	1863	1863	1860	2229
648	20240531	091400	9285036	1868	1868	1868	1868	115
649	20240531	091300	9070216	1868	1872	1872	1868	495
650	20240531	091200	8144813	1870	1870	1870	1870	0
651	20240531	091100	8144813	1870	1876	1876	1870	610
652	20240531	091000	7001053	1870	1870	1870	1870	213
653	20240531	090900	6602743	1868	1876	1876	1868	858
654	20240531	090800	4995842	1877	1875	1877	1875	133
655	20240531	090700	4746465	1877	1875	1877	1875	305
656	20240531	090600	4174560	1875	1875	1875	1875	0
657	20240531	090500	4174560	1875	1875	1875	1875	10
658	20240531	090400	4155810	1868	1868	1868	1868	593
659	20240531	090300	3048086	1868	1867	1868	1860	1282
660	20240531	090200	655463	1860	1860	1860	1860	1
661	20240531	090100	653603	1867	1865	1867	1856	312
662	20240531	090000	72852	1868	1868	1868	1868	39