KissMeData/391710/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	213100	805358260	2945	2945	2945	2945	8365
3	20240531	213000	805358260	2945	2945	2945	2945	0
4	20240531	212900	805358260	2945	2945	2945	2945	0
5	20240531	212800	805358260	2945	2945	2945	2945	0
6	20240531	212700	805358260	2945	2945	2945	2945	0
7	20240531	212600	805358260	2945	2945	2945	2945	0
8	20240531	212500	805358260	2945	2945	2945	2945	0
9	20240531	212400	805358260	2945	2945	2945	2945	0
10	20240531	212300	805358260	2945	2945	2945	2945	0
11	20240531	212200	805358260	2945	2945	2945	2945	0
12	20240531	212100	805358260	2945	2945	2945	2945	0
13	20240531	212000	805358260	2945	2945	2945	2945	0
14	20240531	211900	805358260	2945	2945	2945	2945	0
15	20240531	211800	805358260	2945	2945	2945	2945	0
16	20240531	211700	805358260	2945	2945	2945	2945	0
17	20240531	211600	805358260	2945	2945	2945	2945	0
18	20240531	211500	805358260	2945	2945	2945	2945	0
19	20240531	211400	805358260	2945	2945	2945	2945	0
20	20240531	211300	805358260	2945	2945	2945	2945	0
21	20240531	211200	805358260	2945	2945	2945	2945	0
22	20240531	211100	805358260	2945	2945	2945	2945	0
23	20240531	211000	805358260	2945	2945	2945	2945	0
24	20240531	210900	805358260	2945	2945	2945	2945	0
25	20240531	210800	805358260	2945	2945	2945	2945	0
26	20240531	210700	805358260	2945	2945	2945	2945	0
27	20240531	210600	805358260	2945	2945	2945	2945	0
28	20240531	210500	805358260	2945	2945	2945	2945	0
29	20240531	210400	805358260	2945	2945	2945	2945	0
30	20240531	210300	805358260	2945	2945	2945	2945	0
31	20240531	210200	805358260	2945	2945	2945	2945	0
32	20240531	210100	805358260	2945	2945	2945	2945	8365
33	20240531	210000	805358260	2945	2945	2945	2945	0
34	20240531	205900	805358260	2945	2945	2945	2945	0
35	20240531	205800	805358260	2945	2945	2945	2945	0
36	20240531	205700	805358260	2945	2945	2945	2945	0
37	20240531	205600	805358260	2945	2945	2945	2945	0
38	20240531	205500	805358260	2945	2945	2945	2945	0
39	20240531	205400	805358260	2945	2945	2945	2945	0
40	20240531	205300	805358260	2945	2945	2945	2945	0
41	20240531	205200	805358260	2945	2945	2945	2945	0
42	20240531	205100	805358260	2945	2945	2945	2945	0
43	20240531	205000	805358260	2945	2945	2945	2945	0
44	20240531	204900	805358260	2945	2945	2945	2945	0
45	20240531	204800	805358260	2945	2945	2945	2945	0
46	20240531	204700	805358260	2945	2945	2945	2945	0
47	20240531	204600	805358260	2945	2945	2945	2945	0
48	20240531	204500	805358260	2945	2945	2945	2945	0
49	20240531	204400	805358260	2945	2945	2945	2945	0
50	20240531	204300	805358260	2945	2945	2945	2945	0
51	20240531	204200	805358260	2945	2945	2945	2945	0
52	20240531	204100	805358260	2945	2945	2945	2945	0
53	20240531	204000	805358260	2945	2945	2945	2945	0
54	20240531	203900	805358260	2945	2945	2945	2945	0
55	20240531	203800	805358260	2945	2945	2945	2945	0
56	20240531	203700	805358260	2945	2945	2945	2945	0
57	20240531	203600	805358260	2945	2945	2945	2945	0
58	20240531	203500	805358260	2945	2945	2945	2945	0
59	20240531	203400	805358260	2945	2945	2945	2945	0
60	20240531	203300	805358260	2945	2945	2945	2945	0
61	20240531	203200	805358260	2945	2945	2945	2945	0
62	20240531	203100	805358260	2945	2945	2945	2945	8365
63	20240531	203000	805358260	2945	2945	2945	2945	0
64	20240531	202900	805358260	2945	2945	2945	2945	0
65	20240531	202800	805358260	2945	2945	2945	2945	0
66	20240531	202700	805358260	2945	2945	2945	2945	0
67	20240531	202600	805358260	2945	2945	2945	2945	0
68	20240531	202500	805358260	2945	2945	2945	2945	0
69	20240531	202400	805358260	2945	2945	2945	2945	0
70	20240531	202300	805358260	2945	2945	2945	2945	0
71	20240531	202200	805358260	2945	2945	2945	2945	0
72	20240531	202100	805358260	2945	2945	2945	2945	0
73	20240531	202000	805358260	2945	2945	2945	2945	0
74	20240531	201900	805358260	2945	2945	2945	2945	0
75	20240531	201800	805358260	2945	2945	2945	2945	0
76	20240531	201700	805358260	2945	2945	2945	2945	0
77	20240531	201600	805358260	2945	2945	2945	2945	0
78	20240531	201500	805358260	2945	2945	2945	2945	0
79	20240531	201400	805358260	2945	2945	2945	2945	0
80	20240531	201300	805358260	2945	2945	2945	2945	0
81	20240531	201200	805358260	2945	2945	2945	2945	0
82	20240531	201100	805358260	2945	2945	2945	2945	0
83	20240531	201000	805358260	2945	2945	2945	2945	0
84	20240531	200900	805358260	2945	2945	2945	2945	0
85	20240531	200800	805358260	2945	2945	2945	2945	0
86	20240531	200700	805358260	2945	2945	2945	2945	0
87	20240531	200600	805358260	2945	2945	2945	2945	0
88	20240531	200500	805358260	2945	2945	2945	2945	0
89	20240531	200400	805358260	2945	2945	2945	2945	0
90	20240531	200300	805358260	2945	2945	2945	2945	0
91	20240531	200200	805358260	2945	2945	2945	2945	0
92	20240531	200100	805358260	2945	2945	2945	2945	8365
93	20240531	200000	805358260	2945	2945	2945	2945	0
94	20240531	195900	805358260	2945	2945	2945	2945	0
95	20240531	195800	805358260	2945	2945	2945	2945	0
96	20240531	195700	805358260	2945	2945	2945	2945	0
97	20240531	195600	805358260	2945	2945	2945	2945	0
98	20240531	195500	805358260	2945	2945	2945	2945	0
99	20240531	195400	805358260	2945	2945	2945	2945	0
100	20240531	195300	805358260	2945	2945	2945	2945	0
101	20240531	195200	805358260	2945	2945	2945	2945	0
102	20240531	195100	805358260	2945	2945	2945	2945	0
103	20240531	195000	805358260	2945	2945	2945	2945	0
104	20240531	194900	805358260	2945	2945	2945	2945	0
105	20240531	194800	805358260	2945	2945	2945	2945	0
106	20240531	194700	805358260	2945	2945	2945	2945	0
107	20240531	194600	805358260	2945	2945	2945	2945	0
108	20240531	194500	805358260	2945	2945	2945	2945	0
109	20240531	194400	805358260	2945	2945	2945	2945	0
110	20240531	194300	805358260	2945	2945	2945	2945	0
111	20240531	194200	805358260	2945	2945	2945	2945	0
112	20240531	194100	805358260	2945	2945	2945	2945	0
113	20240531	194000	805358260	2945	2945	2945	2945	0
114	20240531	193900	805358260	2945	2945	2945	2945	0
115	20240531	193800	805358260	2945	2945	2945	2945	0
116	20240531	193700	805358260	2945	2945	2945	2945	0
117	20240531	193600	805358260	2945	2945	2945	2945	0
118	20240531	193500	805358260	2945	2945	2945	2945	0
119	20240531	193400	805358260	2945	2945	2945	2945	0
120	20240531	193300	805358260	2945	2945	2945	2945	0
121	20240531	193200	805358260	2945	2945	2945	2945	0
122	20240531	193100	805358260	2945	2945	2945	2945	8365
123	20240531	193000	805358260	2945	2945	2945	2945	0
124	20240531	192900	805358260	2945	2945	2945	2945	0
125	20240531	192800	805358260	2945	2945	2945	2945	0
126	20240531	192700	805358260	2945	2945	2945	2945	0
127	20240531	192600	805358260	2945	2945	2945	2945	0
128	20240531	192500	805358260	2945	2945	2945	2945	0
129	20240531	192400	805358260	2945	2945	2945	2945	0
130	20240531	192300	805358260	2945	2945	2945	2945	0
131	20240531	192200	805358260	2945	2945	2945	2945	0
132	20240531	192100	805358260	2945	2945	2945	2945	0
133	20240531	192000	805358260	2945	2945	2945	2945	0
134	20240531	191900	805358260	2945	2945	2945	2945	0
135	20240531	191800	805358260	2945	2945	2945	2945	0
136	20240531	191700	805358260	2945	2945	2945	2945	0
137	20240531	191600	805358260	2945	2945	2945	2945	0
138	20240531	191500	805358260	2945	2945	2945	2945	0
139	20240531	191400	805358260	2945	2945	2945	2945	0
140	20240531	191300	805358260	2945	2945	2945	2945	0
141	20240531	191200	805358260	2945	2945	2945	2945	0
142	20240531	191100	805358260	2945	2945	2945	2945	0
143	20240531	191000	805358260	2945	2945	2945	2945	0
144	20240531	190900	805358260	2945	2945	2945	2945	0
145	20240531	190800	805358260	2945	2945	2945	2945	0
146	20240531	190700	805358260	2945	2945	2945	2945	0
147	20240531	190600	805358260	2945	2945	2945	2945	0
148	20240531	190500	805358260	2945	2945	2945	2945	0
149	20240531	190400	805358260	2945	2945	2945	2945	0
150	20240531	190300	805358260	2945	2945	2945	2945	0
151	20240531	190200	805358260	2945	2945	2945	2945	0
152	20240531	190100	805358260	2945	2945	2945	2945	8365
153	20240531	190000	805358260	2945	2945	2945	2945	0
154	20240531	185900	805358260	2945	2945	2945	2945	0
155	20240531	185800	805358260	2945	2945	2945	2945	0
156	20240531	185700	805358260	2945	2945	2945	2945	0
157	20240531	185600	805358260	2945	2945	2945	2945	0
158	20240531	185500	805358260	2945	2945	2945	2945	0
159	20240531	185400	805358260	2945	2945	2945	2945	0
160	20240531	185300	805358260	2945	2945	2945	2945	0
161	20240531	185200	805358260	2945	2945	2945	2945	0
162	20240531	185100	805358260	2945	2945	2945	2945	0
163	20240531	185000	805358260	2945	2945	2945	2945	0
164	20240531	184900	805358260	2945	2945	2945	2945	0
165	20240531	184800	805358260	2945	2945	2945	2945	0
166	20240531	184700	805358260	2945	2945	2945	2945	0
167	20240531	184600	805358260	2945	2945	2945	2945	0
168	20240531	184500	805358260	2945	2945	2945	2945	0
169	20240531	184400	805358260	2945	2945	2945	2945	0
170	20240531	184300	805358260	2945	2945	2945	2945	0
171	20240531	184200	805358260	2945	2945	2945	2945	0
172	20240531	184100	805358260	2945	2945	2945	2945	0
173	20240531	184000	805358260	2945	2945	2945	2945	0
174	20240531	183900	805358260	2945	2945	2945	2945	0
175	20240531	183800	805358260	2945	2945	2945	2945	0
176	20240531	183700	805358260	2945	2945	2945	2945	0
177	20240531	183600	805358260	2945	2945	2945	2945	0
178	20240531	183500	805358260	2945	2945	2945	2945	0
179	20240531	183400	805358260	2945	2945	2945	2945	0
180	20240531	183300	805358260	2945	2945	2945	2945	0
181	20240531	183200	805358260	2945	2945	2945	2945	0
182	20240531	183100	805358260	2945	2945	2945	2945	8365
183	20240531	183000	805358260	2945	2945	2945	2945	0
184	20240531	182900	805358260	2945	2945	2945	2945	0
185	20240531	182800	805358260	2945	2945	2945	2945	0
186	20240531	182700	805358260	2945	2945	2945	2945	0
187	20240531	182600	805358260	2945	2945	2945	2945	0
188	20240531	182500	805358260	2945	2945	2945	2945	0
189	20240531	182400	805358260	2945	2945	2945	2945	0
190	20240531	182300	805358260	2945	2945	2945	2945	0
191	20240531	182200	805358260	2945	2945	2945	2945	0
192	20240531	182100	805358260	2945	2945	2945	2945	0
193	20240531	182000	805358260	2945	2945	2945	2945	0
194	20240531	181900	805358260	2945	2945	2945	2945	0
195	20240531	181800	805358260	2945	2945	2945	2945	0
196	20240531	181700	805358260	2945	2945	2945	2945	0
197	20240531	181600	805358260	2945	2945	2945	2945	0
198	20240531	181500	805358260	2945	2945	2945	2945	0
199	20240531	181400	805358260	2945	2945	2945	2945	0
200	20240531	181300	805358260	2945	2945	2945	2945	0
201	20240531	181200	805358260	2945	2945	2945	2945	0
202	20240531	181100	805358260	2945	2945	2945	2945	0
203	20240531	181000	805358260	2945	2945	2945	2945	0
204	20240531	180900	805358260	2945	2945	2945	2945	0
205	20240531	180800	805358260	2945	2945	2945	2945	0
206	20240531	180700	805358260	2945	2945	2945	2945	0
207	20240531	180600	805358260	2945	2945	2945	2945	0
208	20240531	180500	805358260	2945	2945	2945	2945	0
209	20240531	180400	805358260	2945	2945	2945	2945	0
210	20240531	180300	805358260	2945	2945	2945	2945	0
211	20240531	180200	805358260	2945	2945	2945	2945	0
212	20240531	180100	805358260	2945	2945	2945	2945	8365
213	20240531	180000	805358260	2945	2945	2945	2945	0
214	20240531	175900	805358260	2945	2945	2945	2945	0
215	20240531	175800	805358260	2945	2945	2945	2945	0
216	20240531	175700	805358260	2945	2945	2945	2945	0
217	20240531	175600	805358260	2945	2945	2945	2945	0
218	20240531	175500	805358260	2945	2945	2945	2945	0
219	20240531	175400	805358260	2945	2945	2945	2945	0
220	20240531	175300	805358260	2945	2945	2945	2945	0
221	20240531	175200	805358260	2945	2945	2945	2945	0
222	20240531	175100	805358260	2945	2945	2945	2945	0
223	20240531	175000	805358260	2945	2945	2945	2945	0
224	20240531	174900	805358260	2945	2945	2945	2945	0
225	20240531	174800	805358260	2945	2945	2945	2945	0
226	20240531	174700	805358260	2945	2945	2945	2945	0
227	20240531	174600	805358260	2945	2945	2945	2945	0
228	20240531	174500	805358260	2945	2945	2945	2945	0
229	20240531	174400	805358260	2945	2945	2945	2945	0
230	20240531	174300	805358260	2945	2945	2945	2945	0
231	20240531	174200	805358260	2945	2945	2945	2945	0
232	20240531	174100	805358260	2945	2945	2945	2945	0
233	20240531	174000	805358260	2945	2945	2945	2945	0
234	20240531	173900	805358260	2945	2945	2945	2945	0
235	20240531	173800	805358260	2945	2945	2945	2945	0
236	20240531	173700	805358260	2945	2945	2945	2945	0
237	20240531	173600	805358260	2945	2945	2945	2945	0
238	20240531	173500	805358260	2945	2945	2945	2945	0
239	20240531	173400	805358260	2945	2945	2945	2945	0
240	20240531	173300	805358260	2945	2945	2945	2945	0
241	20240531	173200	805358260	2945	2945	2945	2945	0
242	20240531	173100	805358260	2945	2945	2945	2945	8365
243	20240531	173000	805358260	2945	2945	2945	2945	0
244	20240531	172900	805358260	2945	2945	2945	2945	0
245	20240531	172800	805358260	2945	2945	2945	2945	0
246	20240531	172700	805358260	2945	2945	2945	2945	0
247	20240531	172600	805358260	2945	2945	2945	2945	0
248	20240531	172500	805358260	2945	2945	2945	2945	0
249	20240531	172400	805358260	2945	2945	2945	2945	0
250	20240531	172300	805358260	2945	2945	2945	2945	0
251	20240531	172200	805358260	2945	2945	2945	2945	0
252	20240531	172100	805358260	2945	2945	2945	2945	0
253	20240531	172000	805358260	2945	2945	2945	2945	0
254	20240531	171900	805358260	2945	2945	2945	2945	0
255	20240531	171800	805358260	2945	2945	2945	2945	0
256	20240531	171700	805358260	2945	2945	2945	2945	0
257	20240531	171600	805358260	2945	2945	2945	2945	0
258	20240531	171500	805358260	2945	2945	2945	2945	0
259	20240531	171400	805358260	2945	2945	2945	2945	0
260	20240531	171300	805358260	2945	2945	2945	2945	0
261	20240531	171200	805358260	2945	2945	2945	2945	0
262	20240531	171100	805358260	2945	2945	2945	2945	0
263	20240531	171000	805358260	2945	2945	2945	2945	0
264	20240531	170900	805358260	2945	2945	2945	2945	0
265	20240531	170800	805358260	2945	2945	2945	2945	0
266	20240531	170700	805358260	2945	2945	2945	2945	0
267	20240531	170600	805358260	2945	2945	2945	2945	0
268	20240531	170500	805358260	2945	2945	2945	2945	0
269	20240531	170400	805358260	2945	2945	2945	2945	0
270	20240531	170300	805358260	2945	2945	2945	2945	0
271	20240531	170200	805358260	2945	2945	2945	2945	0
272	20240531	170100	805358260	2945	2945	2945	2945	8365
273	20240531	170000	805358260	2945	2945	2945	2945	0
274	20240531	165900	805358260	2945	2945	2945	2945	0
275	20240531	165800	805358260	2945	2945	2945	2945	0
276	20240531	165700	805358260	2945	2945	2945	2945	0
277	20240531	165600	805358260	2945	2945	2945	2945	0
278	20240531	165500	805358260	2945	2945	2945	2945	0
279	20240531	165400	805358260	2945	2945	2945	2945	0
280	20240531	165300	805358260	2945	2945	2945	2945	0
281	20240531	165200	805358260	2945	2945	2945	2945	0
282	20240531	165100	805358260	2945	2945	2945	2945	0
283	20240531	165000	805358260	2945	2945	2945	2945	0
284	20240531	164900	805358260	2945	2945	2945	2945	0
285	20240531	164800	805358260	2945	2945	2945	2945	0
286	20240531	164700	805358260	2945	2945	2945	2945	0
287	20240531	164600	805358260	2945	2945	2945	2945	0
288	20240531	164500	805358260	2945	2945	2945	2945	0
289	20240531	164400	805358260	2945	2945	2945	2945	0
290	20240531	164300	805358260	2945	2945	2945	2945	0
291	20240531	164200	805358260	2945	2945	2945	2945	0
292	20240531	164100	805358260	2945	2945	2945	2945	0
293	20240531	164000	805358260	2945	2945	2945	2945	0
294	20240531	163900	805358260	2945	2945	2945	2945	0
295	20240531	163800	805358260	2945	2945	2945	2945	0
296	20240531	163700	805358260	2945	2945	2945	2945	0
297	20240531	163600	805358260	2945	2945	2945	2945	0
298	20240531	163500	805358260	2945	2945	2945	2945	0
299	20240531	163400	805358260	2945	2945	2945	2945	0
300	20240531	163300	805358260	2945	2945	2945	2945	0
301	20240531	163200	805358260	2945	2945	2945	2945	0
302	20240531	163100	805358260	2945	2945	2945	2945	8365
303	20240531	163000	805358260	2945	2945	2945	2945	0
304	20240531	162900	805358260	2945	2945	2945	2945	0
305	20240531	162800	805358260	2945	2945	2945	2945	0
306	20240531	162700	805358260	2945	2945	2945	2945	0
307	20240531	162600	805358260	2945	2945	2945	2945	0
308	20240531	162500	805358260	2945	2945	2945	2945	0
309	20240531	162400	805358260	2945	2945	2945	2945	0
310	20240531	162300	805358260	2945	2945	2945	2945	0
311	20240531	162200	805358260	2945	2945	2945	2945	0
312	20240531	162100	805358260	2945	2945	2945	2945	0
313	20240531	162000	805358260	2945	2945	2945	2945	0
314	20240531	161900	805358260	2945	2945	2945	2945	0
315	20240531	161800	805358260	2945	2945	2945	2945	0
316	20240531	161700	805358260	2945	2945	2945	2945	0
317	20240531	161600	805358260	2945	2945	2945	2945	0
318	20240531	161500	805358260	2945	2945	2945	2945	0
319	20240531	161400	805358260	2945	2945	2945	2945	0
320	20240531	161300	805358260	2945	2945	2945	2945	0
321	20240531	161200	805358260	2945	2945	2945	2945	0
322	20240531	161100	805358260	2945	2945	2945	2945	0
323	20240531	161000	805358260	2945	2945	2945	2945	0
324	20240531	160900	805358260	2945	2945	2945	2945	0
325	20240531	160800	805358260	2945	2945	2945	2945	0
326	20240531	160700	805358260	2945	2945	2945	2945	0
327	20240531	160600	805358260	2945	2945	2945	2945	0
328	20240531	160500	805358260	2945	2945	2945	2945	0
329	20240531	160400	805358260	2945	2945	2945	2945	0
330	20240531	160300	805358260	2945	2945	2945	2945	0
331	20240531	160200	805358260	2945	2945	2945	2945	0
332	20240531	160100	805358260	2945	2945	2945	2945	8365
333	20240531	160000	805358260	2945	2945	2945	2945	0
334	20240531	155900	805358260	2945	2945	2945	2945	0
335	20240531	155800	805358260	2945	2945	2945	2945	0
336	20240531	155700	805358260	2945	2945	2945	2945	0
337	20240531	155600	805358260	2945	2945	2945	2945	0
338	20240531	155500	805358260	2945	2945	2945	2945	0
339	20240531	155400	805358260	2945	2945	2945	2945	0
340	20240531	155300	805358260	2945	2945	2945	2945	0
341	20240531	155200	805358260	2945	2945	2945	2945	0
342	20240531	155100	805358260	2945	2945	2945	2945	0
343	20240531	155000	805358260	2945	2945	2945	2945	0
344	20240531	154900	805358260	2945	2945	2945	2945	0
345	20240531	154800	805358260	2945	2945	2945	2945	0
346	20240531	154700	805358260	2945	2945	2945	2945	0
347	20240531	154600	805358260	2945	2945	2945	2945	0
348	20240531	154500	805358260	2945	2945	2945	2945	0
349	20240531	154400	805358260	2945	2945	2945	2945	0
350	20240531	154300	805358260	2945	2945	2945	2945	0
351	20240531	154200	805358260	2945	2945	2945	2945	0
352	20240531	154100	805358260	2945	2945	2945	2945	0
353	20240531	154000	805358260	2945	2945	2945	2945	0
354	20240531	153900	805358260	2945	2945	2945	2945	0
355	20240531	153800	805358260	2945	2945	2945	2945	0
356	20240531	153700	805358260	2945	2945	2945	2945	0
357	20240531	153600	805358260	2945	2945	2945	2945	0
358	20240531	153500	805358260	2945	2945	2945	2945	0
359	20240531	153400	805358260	2945	2945	2945	2945	0
360	20240531	153300	805358260	2945	2945	2945	2945	0
361	20240531	153200	805358260	2945	2945	2945	2945	0
362	20240531	153100	805358260	2945	2945	2945	2945	8365
363	20240531	153000	805358260	2945	2945	2945	2945	8365
364	20240531	152900	780723335	2950	2950	2950	2950	0
365	20240531	152800	780723335	2950	2950	2950	2950	0
366	20240531	152700	780723335	2950	2950	2950	2950	0
367	20240531	152600	780723335	2950	2950	2950	2950	0
368	20240531	152500	780723335	2950	2950	2950	2950	0
369	20240531	152400	780723335	2950	2950	2950	2950	0
370	20240531	152300	780723335	2950	2950	2950	2950	0
371	20240531	152200	780723335	2950	2950	2950	2950	0
372	20240531	152100	780723335	2950	2950	2950	2950	0
373	20240531	152000	780723335	2950	2950	2950	2950	0
374	20240531	151900	780723335	2950	2950	2950	2950	826
375	20240531	151800	778286635	2955	2950	2955	2950	1737
376	20240531	151700	773161435	2955	2955	2955	2955	1465
377	20240531	151600	768832360	2955	2950	2955	2950	2
378	20240531	151500	768826455	2950	2950	2950	2950	362
379	20240531	151400	767758555	2955	2955	2955	2955	10
380	20240531	151300	767729005	2950	2950	2950	2950	754
381	20240531	151200	765504705	2950	2950	2950	2950	157
382	20240531	151100	765041555	2950	2950	2950	2950	239
383	20240531	151000	764336505	2950	2950	2950	2950	139
384	20240531	150900	763926455	2950	2950	2950	2950	152
385	20240531	150800	763478055	2950	2950	2950	2950	0
386	20240531	150700	763478055	2950	2950	2950	2950	462
387	20240531	150600	762115155	2955	2955	2955	2955	0
388	20240531	150500	762115155	2955	2950	2955	2950	53
389	20240531	150400	761958795	2950	2950	2950	2945	152
390	20240531	150300	761510470	2945	2945	2945	2945	0
391	20240531	150200	761510470	2945	2945	2945	2945	0
392	20240531	150100	761510470	2945	2945	2945	2945	0
393	20240531	150000	761510470	2945	2945	2945	2945	0
394	20240531	145900	761510470	2945	2945	2945	2945	83
395	20240531	145800	761266035	2945	2945	2945	2945	0
396	20240531	145700	761266035	2945	2945	2945	2945	0
397	20240531	145600	761266035	2945	2945	2945	2945	112
398	20240531	145500	760936195	2950	2950	2950	2950	0
399	20240531	145400	760936195	2950	2950	2950	2950	56
400	20240531	145300	760770995	2945	2950	2950	2945	120
401	20240531	145200	760417570	2955	2955	2955	2955	1
402	20240531	145100	760414615	2945	2945	2945	2945	0
403	20240531	145000	760414615	2945	2960	2960	2945	133
404	20240531	144900	760022855	2945	2945	2945	2945	235
405	20240531	144800	759330780	2950	2945	2950	2945	611
406	20240531	144700	757530960	2945	2950	2950	2945	1280
407	20240531	144600	753758810	2950	2960	2960	2950	1365
408	20240531	144500	749731335	2960	2960	2960	2960	0
409	20240531	144400	749731335	2960	2960	2960	2960	25
410	20240531	144300	749657335	2960	2960	2960	2960	0
411	20240531	144200	749657335	2960	2960	2960	2960	0
412	20240531	144100	749657335	2960	2960	2960	2960	0
413	20240531	144000	749657335	2960	2960	2960	2960	100
414	20240531	143900	749361335	2960	2960	2960	2960	30
415	20240531	143800	749272535	2960	2960	2960	2960	0
416	20240531	143700	749272535	2960	2960	2960	2960	123
417	20240531	143600	748908455	2955	2955	2955	2955	0
418	20240531	143500	748908455	2955	2955	2955	2955	0
419	20240531	143400	748908455	2955	2955	2955	2955	217
420	20240531	143300	748267220	2955	2955	2955	2955	3
421	20240531	143200	748258355	2955	2955	2955	2955	16
422	20240531	143100	748211075	2950	2955	2955	2950	300
423	20240531	143000	747325865	2960	2960	2960	2960	50
424	20240531	142900	747177865	2960	2960	2960	2960	821
425	20240531	142800	744747705	2960	2960	2960	2960	0
426	20240531	142700	744747705	2960	2960	2960	2960	0
427	20240531	142600	744747705	2960	2960	2960	2960	0
428	20240531	142500	744747705	2960	2965	2975	2960	5372
429	20240531	142400	728817315	2965	2965	2965	2965	0
430	20240531	142300	728817315	2965	2965	2965	2965	4
431	20240531	142200	728805455	2960	2960	2960	2960	0
432	20240531	142100	728805455	2960	2960	2960	2960	882
433	20240531	142000	726194735	2960	2960	2960	2960	1313
434	20240531	141900	722308255	2955	2960	2960	2955	106
435	20240531	141800	721994995	2960	2960	2960	2960	0
436	20240531	141700	721994995	2960	2960	2960	2960	0
437	20240531	141600	721994995	2960	2960	2960	2960	0
438	20240531	141500	721994995	2960	2960	2960	2960	20
439	20240531	141400	721935795	2960	2960	2960	2955	125
440	20240531	141300	721566315	2960	2960	2960	2960	0
441	20240531	141200	721566315	2960	2960	2960	2960	50
442	20240531	141100	721418315	2955	2955	2955	2955	0
443	20240531	141000	721418315	2955	2955	2955	2955	1374
444	20240531	140900	717358145	2955	2955	2955	2955	0
445	20240531	140800	717358145	2955	2955	2955	2955	0
446	20240531	140700	717358145	2955	2955	2955	2955	15
447	20240531	140600	717313820	2955	2955	2955	2955	6
448	20240531	140500	717296090	2950	2950	2950	2950	41
449	20240531	140400	717175140	2950	2950	2950	2950	150
450	20240531	140300	716732640	2950	2950	2950	2950	50
451	20240531	140200	716585140	2955	2955	2955	2955	1
452	20240531	140100	716582185	2960	2960	2960	2960	0
453	20240531	140000	716582185	2960	2960	2960	2960	0
454	20240531	135900	716582185	2960	2960	2960	2960	0
455	20240531	135800	716582185	2960	2960	2960	2960	0
456	20240531	135700	716582185	2960	2960	2960	2960	59
457	20240531	135600	716407545	2960	2960	2960	2960	370
458	20240531	135500	715312345	2950	2950	2950	2950	0
459	20240531	135400	715312345	2950	2955	2955	2950	1439
460	20240531	135300	711066740	2955	2955	2955	2955	0
461	20240531	135200	711066740	2955	2955	2955	2955	1
462	20240531	135100	711063785	2960	2960	2960	2960	1
463	20240531	135000	711060825	2955	2955	2955	2955	451
464	20240531	134900	709728120	2955	2955	2955	2955	18
465	20240531	134800	709674930	2955	2955	2955	2955	514
466	20240531	134700	708156060	2950	2950	2950	2950	289
467	20240531	134600	707303510	2955	2955	2955	2955	0
468	20240531	134500	707303510	2955	2955	2955	2955	100
469	20240531	134400	707008010	2955	2955	2955	2955	0
470	20240531	134300	707008010	2955	2955	2955	2955	0
471	20240531	134200	707008010	2955	2955	2955	2955	0
472	20240531	134100	707008010	2955	2955	2955	2955	10
473	20240531	134000	706978460	2955	2955	2955	2955	0
474	20240531	133900	706978460	2955	2955	2955	2955	10
475	20240531	133800	706948910	2955	2955	2955	2955	0
476	20240531	133700	706948910	2955	2955	2955	2955	54
477	20240531	133600	706789340	2955	2955	2955	2955	1997
478	20240531	133500	700888205	2950	2950	2950	2950	110
479	20240531	133400	700563705	2950	2950	2950	2950	0
480	20240531	133300	700563705	2950	2950	2950	2950	0
481	20240531	133200	700563705	2950	2950	2950	2950	2
482	20240531	133100	700557805	2950	2950	2950	2950	0
483	20240531	133000	700557805	2950	2950	2950	2950	3622
484	20240531	132900	689872905	2950	2950	2950	2950	372
485	20240531	132800	688775505	2950	2950	2950	2950	0
486	20240531	132700	688775505	2950	2945	2950	2945	1079
487	20240531	132600	685594765	2940	2940	2940	2940	100
488	20240531	132500	685300765	2945	2940	2945	2940	28
489	20240531	132400	685218345	2940	2940	2940	2940	972
490	20240531	132300	682360665	2940	2940	2940	2940	200
491	20240531	132200	681772665	2940	2940	2940	2940	200
492	20240531	132100	681184665	2945	2945	2945	2945	339
493	20240531	132000	680186310	2945	2945	2945	2945	0
494	20240531	131900	680186310	2945	2945	2945	2945	100
495	20240531	131800	679891810	2940	2940	2940	2940	5
496	20240531	131700	679877110	2945	2945	2945	2945	0
497	20240531	131600	679877110	2945	2945	2945	2945	1
498	20240531	131500	679874165	2940	2940	2940	2940	0
499	20240531	131400	679874165	2940	2940	2940	2940	294
500	20240531	131300	679009805	2940	2940	2940	2940	0
501	20240531	131200	679009805	2940	2935	2940	2935	424
502	20240531	131100	677765110	2935	2935	2935	2935	30
503	20240531	131000	677677060	2935	2940	2940	2935	3
504	20240531	130900	677668250	2940	2940	2940	2940	51
505	20240531	130800	677518310	2940	2940	2940	2940	20
506	20240531	130700	677459510	2935	2940	2940	2935	165
507	20240531	130600	676975070	2940	2940	2940	2935	1414
508	20240531	130500	672823050	2940	2940	2940	2940	0
509	20240531	130400	672823050	2940	2940	2940	2940	0
510	20240531	130300	672823050	2940	2940	2940	2940	413
511	20240531	130200	671608830	2945	2940	2945	2940	180
512	20240531	130100	671079580	2945	2945	2945	2945	0
513	20240531	130000	671079580	2945	2945	2945	2945	902
514	20240531	125900	668423190	2950	2950	2950	2950	5
515	20240531	125800	668408440	2945	2945	2945	2945	0
516	20240531	125700	668408440	2945	2945	2945	2945	435
517	20240531	125600	667127365	2945	2945	2945	2945	0
518	20240531	125500	667127365	2945	2945	2945	2945	0
519	20240531	125400	667127365	2945	2945	2945	2945	9
520	20240531	125300	667100860	2945	2945	2945	2945	411
521	20240531	125200	665890465	2940	2940	2940	2940	0
522	20240531	125100	665890465	2940	2940	2940	2940	0
523	20240531	125000	665890465	2940	2940	2940	2940	49
524	20240531	124900	665746405	2940	2940	2940	2940	156
525	20240531	124800	665287765	2940	2940	2940	2940	434
526	20240531	124700	664011805	2940	2940	2940	2940	251
527	20240531	124600	663273865	2935	2940	2940	2935	754
528	20240531	124500	661057835	2940	2940	2940	2940	202
529	20240531	124400	660463955	2940	2940	2940	2940	2
530	20240531	124300	660458075	2945	2945	2945	2940	1972
531	20240531	124200	654660375	2940	2940	2940	2940	0
532	20240531	124100	654660375	2940	2940	2940	2940	0
533	20240531	124000	654660375	2940	2940	2940	2940	0
534	20240531	123900	654660375	2940	2950	2950	2940	3326
535	20240531	123800	644859040	2950	2950	2950	2950	425
536	20240531	123700	643605290	2950	2950	2950	2950	0
537	20240531	123600	643605290	2950	2950	2950	2950	20
538	20240531	123500	643546290	2950	2950	2950	2950	0
539	20240531	123400	643546290	2950	2950	2950	2950	203
540	20240531	123300	642947440	2950	2950	2950	2950	333
541	20240531	123200	641965090	2945	2945	2945	2945	10
542	20240531	123100	641935640	2945	2945	2945	2945	0
543	20240531	123000	641935640	2945	2945	2945	2945	0
544	20240531	122900	641935640	2945	2945	2945	2945	0
545	20240531	122800	641935640	2945	2945	2945	2945	1900
546	20240531	122700	636340140	2950	2950	2950	2950	0
547	20240531	122600	636340140	2950	2950	2950	2950	267
548	20240531	122500	635552490	2950	2950	2950	2950	0
549	20240531	122400	635552490	2950	2950	2950	2950	24
550	20240531	122300	635481690	2950	2950	2950	2950	80
551	20240531	122200	635245690	2950	2950	2950	2950	81
552	20240531	122100	635006740	2950	2950	2950	2950	340
553	20240531	122000	634003740	2950	2950	2950	2950	1
554	20240531	121900	634000790	2950	2950	2950	2950	0
555	20240531	121800	634000790	2950	2950	2950	2950	544
556	20240531	121700	632395990	2950	2950	2950	2950	458
557	20240531	121600	631044890	2955	2955	2955	2955	0
558	20240531	121500	631044890	2955	2955	2955	2955	0
559	20240531	121400	631044890	2955	2955	2955	2955	3
560	20240531	121300	631036025	2955	2955	2955	2955	0
561	20240531	121200	631036025	2955	2955	2955	2955	50
562	20240531	121100	630888275	2955	2955	2955	2955	0
563	20240531	121000	630888275	2955	2955	2955	2955	100
564	20240531	120900	630592775	2955	2955	2955	2955	2
565	20240531	120800	630586865	2955	2955	2955	2955	527
566	20240531	120700	629029580	2950	2950	2950	2950	100
567	20240531	120600	628734580	2950	2950	2950	2950	0
568	20240531	120500	628734580	2950	2950	2950	2950	55
569	20240531	120400	628572330	2950	2950	2950	2950	59
570	20240531	120300	628398280	2950	2950	2950	2950	0
571	20240531	120200	628398280	2950	2950	2950	2950	561
572	20240531	120100	626743330	2945	2945	2945	2945	0
573	20240531	120000	626743330	2945	2950	2950	2945	73
574	20240531	115900	626528070	2950	2950	2950	2950	54
575	20240531	115800	626368770	2950	2950	2950	2950	100
576	20240531	115700	626073770	2945	2945	2945	2945	0
577	20240531	115600	626073770	2945	2940	2945	2940	220
578	20240531	115500	625425970	2945	2950	2950	2945	223
579	20240531	115400	624768370	2950	2950	2950	2950	30
580	20240531	115300	624679870	2950	2950	2950	2950	0
581	20240531	115200	624679870	2950	2950	2950	2950	100
582	20240531	115100	624384870	2950	2950	2950	2950	2
583	20240531	115000	624378970	2950	2950	2950	2950	51
584	20240531	114900	624228520	2945	2945	2945	2945	894
585	20240531	114800	621595690	2950	2950	2950	2950	2
586	20240531	114700	621589790	2945	2945	2945	2945	5
587	20240531	114600	621575065	2950	2950	2950	2950	0
588	20240531	114500	621575065	2950	2950	2950	2950	1
589	20240531	114400	621572115	2950	2950	2950	2950	100
590	20240531	114300	621277115	2950	2950	2950	2950	0
591	20240531	114200	621277115	2950	2950	2950	2950	100
592	20240531	114100	620982115	2950	2950	2950	2950	0
593	20240531	114000	620982115	2950	2950	2950	2950	0
594	20240531	113900	620982115	2950	2950	2950	2950	0
595	20240531	113800	620982115	2950	2950	2950	2950	762
596	20240531	113700	618734215	2950	2950	2950	2950	0
597	20240531	113600	618734215	2950	2945	2950	2945	45
598	20240531	113500	618601665	2950	2950	2950	2950	305
599	20240531	113400	617701915	2950	2950	2950	2950	0
600	20240531	113300	617701915	2950	2950	2950	2950	6
601	20240531	113200	617684215	2945	2950	2950	2945	69
602	20240531	113100	617480675	2950	2950	2950	2950	540
603	20240531	113000	615887675	2950	2950	2950	2950	0
604	20240531	112900	615887675	2950	2950	2950	2950	0
605	20240531	112800	615887675	2950	2955	2955	2950	102
606	20240531	112700	615586770	2955	2955	2955	2955	0
607	20240531	112600	615586770	2955	2955	2955	2955	1
608	20240531	112500	615583815	2955	2950	2955	2950	538
609	20240531	112400	613995025	2945	2945	2945	2945	300
610	20240531	112300	613111525	2950	2950	2950	2950	0
611	20240531	112200	613111525	2950	2950	2950	2950	100
612	20240531	112100	612816525	2945	2945	2945	2945	250
613	20240531	112000	612080275	2945	2945	2945	2945	301
614	20240531	111900	611193830	2945	2945	2945	2945	0
615	20240531	111800	611193830	2945	2945	2945	2945	1
616	20240531	111700	611190885	2935	2935	2935	2935	381
617	20240531	111600	610072650	2935	2940	2940	2935	500
618	20240531	111500	608603030	2935	2935	2935	2935	0
619	20240531	111400	608603030	2935	2935	2935	2935	0
620	20240531	111300	608603030	2935	2935	2935	2935	1262
621	20240531	111200	604899060	2935	2935	2935	2930	171
622	20240531	111100	604397675	2940	2940	2940	2940	51
623	20240531	111000	604247735	2935	2935	2935	2935	355
624	20240531	110900	603205810	2935	2945	2945	2935	18720
625	20240531	110800	548176180	2945	2950	2950	2945	2029
626	20240531	110700	542200630	2945	2950	2950	2945	6348
627	20240531	110600	523504385	2950	2950	2950	2950	400
628	20240531	110500	522324385	2945	2950	2950	2945	1500
629	20240531	110400	517905785	2945	2945	2945	2945	0
630	20240531	110300	517905785	2945	2945	2945	2945	1
631	20240531	110200	517902840	2955	2945	2955	2945	1069
632	20240531	110100	514754625	2945	2950	2950	2945	673
633	20240531	110000	512772470	2950	2955	2955	2950	39
634	20240531	105900	512657405	2955	2955	2955	2950	108
635	20240531	105800	512338270	2950	2950	2950	2950	294
636	20240531	105700	511470970	2950	2950	2950	2950	671
637	20240531	105600	509491520	2955	2955	2955	2955	0
638	20240531	105500	509491520	2955	2955	2955	2955	0
639	20240531	105400	509491520	2955	2950	2955	2945	123
640	20240531	105300	509128635	2960	2960	2960	2960	0
641	20240531	105200	509128635	2960	2960	2960	2960	0
642	20240531	105100	509128635	2960	2960	2960	2960	0
643	20240531	105000	509128635	2960	2960	2960	2960	0
644	20240531	104900	509128635	2960	2960	2960	2960	25
645	20240531	104800	509054635	2945	2945	2945	2945	37
646	20240531	104700	508945670	2945	2945	2945	2945	734
647	20240531	104600	506784040	2945	2945	2965	2945	107
648	20240531	104500	506468805	2945	2945	2945	2945	19
649	20240531	104400	506412850	2945	2945	2945	2945	953
650	20240531	104300	503606265	2945	2950	2950	2945	2887
651	20240531	104200	495092130	2955	2955	2955	2950	226
652	20240531	104100	494425075	2950	2950	2950	2950	616
653	20240531	104000	492607875	2950	2950	2950	2950	0
654	20240531	103900	492607875	2950	2955	2955	2950	3217
655	20240531	103800	483112530	2955	2965	2965	2955	1209
656	20240531	103700	479534945	2965	2965	2970	2965	107
657	20240531	103600	479217685	2965	2965	2965	2965	80
658	20240531	103500	478980485	2960	2960	2960	2960	0
659	20240531	103400	478980485	2960	2960	2960	2960	0
660	20240531	103300	478980485	2960	2960	2960	2960	0
661	20240531	103200	478980485	2960	2960	2960	2960	40
662	20240531	103100	478862085	2965	2960	2965	2960	3
663	20240531	103000	478853200	2960	2960	2960	2960	300
664	20240531	102900	477965200	2965	2965	2965	2965	0
665	20240531	102800	477965200	2965	2965	2965	2965	0
666	20240531	102700	477965200	2965	2955	2965	2955	856
667	20240531	102600	475435120	2955	2955	2965	2955	1293
668	20240531	102500	471613655	2955	2955	2960	2955	1263
669	20240531	102400	467881390	2955	2955	2955	2955	1381
670	20240531	102300	463800535	2955	2955	2955	2955	2000
671	20240531	102200	457890535	2955	2965	2965	2955	4800
672	20240531	102100	443688900	2965	2965	2965	2965	195
673	20240531	102000	443110725	2965	2965	2965	2965	250
674	20240531	101900	442369475	2965	2965	2965	2965	36
675	20240531	101800	442262735	2970	2970	2970	2970	61
676	20240531	101700	442081565	2970	2970	2970	2970	15
677	20240531	101600	442037015	2965	2965	2965	2965	467
678	20240531	101500	440652360	2965	2965	2965	2965	10
679	20240531	101400	440622710	2970	2970	2970	2970	404
680	20240531	101300	439422830	2970	2970	2970	2960	1520
681	20240531	101200	434917220	2970	2970	2970	2970	524
682	20240531	101100	433360940	2970	2970	2970	2970	0
683	20240531	101000	433360940	2970	2970	2970	2970	1010
684	20240531	100900	430361240	2970	2970	2970	2970	69
685	20240531	100800	430156310	2970	2970	2970	2970	80
686	20240531	100700	429918710	2970	2965	2970	2965	302
687	20240531	100600	429023275	2965	2965	2965	2965	1670
688	20240531	100500	424071725	2965	2965	2965	2965	5
689	20240531	100400	424056900	2960	2960	2960	2960	1287
690	20240531	100300	420247380	2960	2960	2960	2960	0
691	20240531	100200	420247380	2960	2960	2960	2960	5
692	20240531	100100	420232580	2960	2955	2960	2955	1106
693	20240531	100000	416964315	2955	2960	2960	2955	13056
694	20240531	095900	378382785	2965	2965	2965	2965	24
695	20240531	095800	378311625	2965	2965	2965	2965	12
696	20240531	095700	378276045	2965	2965	2965	2965	39
697	20240531	095600	378160410	2965	2965	2965	2965	36
698	20240531	095500	378053670	2965	2955	2965	2955	2
699	20240531	095400	378047750	2955	2960	2960	2955	2100
700	20240531	095300	371840705	2960	2965	2965	2960	44
701	20240531	095200	371710250	2965	2960	2965	2960	111
702	20240531	095100	371381685	2965	2965	2965	2965	250
703	20240531	095000	370640435	2965	2965	2965	2955	1333
704	20240531	094900	366696600	2965	2965	2965	2960	1630
705	20240531	094800	361871395	2965	2960	2965	2955	533
706	20240531	094700	360293800	2960	2960	2960	2960	248
707	20240531	094600	359559720	2960	2960	2960	2955	288
708	20240531	094500	358707630	2960	2960	2960	2960	360
709	20240531	094400	357642030	2960	2960	2960	2960	736
710	20240531	094300	355463470	2960	2965	2965	2960	5987
711	20240531	094200	337739085	2965	2965	2965	2965	834
712	20240531	094100	335266275	2965	2960	2970	2960	1556
713	20240531	094000	330656985	2965	2965	2970	2965	4901
714	20240531	093900	316125040	2970	2970	2970	2970	401
715	20240531	093800	314934070	2970	2970	2970	2970	0
716	20240531	093700	314934070	2970	2970	2970	2970	318
717	20240531	093600	313989610	2975	2965	2975	2965	904
718	20240531	093500	311307760	2965	2970	2970	2965	1498
719	20240531	093400	306865190	2965	2970	2970	2965	125
720	20240531	093300	306494515	2970	2970	2970	2970	2300
721	20240531	093200	299663515	2970	2970	2970	2970	2
722	20240531	093100	299657575	2970	2970	2970	2970	0
723	20240531	093000	299657575	2970	2970	2970	2970	190
724	20240531	092900	299093275	2970	2975	2975	2970	555
725	20240531	092800	297444900	2975	2975	2975	2975	530
726	20240531	092700	295868150	2975	2975	2975	2975	51
727	20240531	092600	295716425	2965	2965	2965	2965	5001
728	20240531	092500	280888460	2965	2970	2970	2965	1105
729	20240531	092400	277611955	2965	2980	2980	2965	1708
730	20240531	092300	272543505	2975	2975	2975	2975	0
731	20240531	092200	272543505	2975	2985	2985	2975	259
732	20240531	092100	271771800	2985	2980	2985	2980	62
733	20240531	092000	271587030	2980	2985	2985	2980	2
734	20240531	091900	271581065	2985	2985	2985	2985	8
735	20240531	091800	271557185	2970	2970	2970	2965	2258
736	20240531	091700	264856085	2970	2975	2975	2970	1086
737	20240531	091600	261629060	2970	2980	2980	2965	12548
738	20240531	091500	224331665	2975	2990	2990	2975	11094
739	20240531	091400	191307035	2985	2995	2995	2985	526
740	20240531	091300	189734180	2995	2990	2995	2990	1759
741	20240531	091200	184470575	2990	2990	2990	2990	38
742	20240531	091100	184356955	2990	2985	2990	2985	895
743	20240531	091000	181683850	2985	2995	2995	2980	1975
744	20240531	090900	175781515	2990	2990	2990	2990	1617
745	20240531	090800	170946685	2990	2990	2990	2990	926
746	20240531	090700	168177945	2975	2990	2990	2975	3863
747	20240531	090600	156650275	2990	2990	2990	2985	702
748	20240531	090500	154552060	2990	2980	2990	2980	1756
749	20240531	090400	149307240	2980	2985	2985	2970	2391
750	20240531	090300	142191420	2980	2990	2990	2980	1916
751	20240531	090200	136467620	2990	3005	3005	2990	1126
752	20240531	090100	133090780	3005	2990	3005	2990	773
753	20240531	090000	130773290	2985	2985	3020	2980	43804