KissMeData/340440/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	211900	78581478	1696	1696	1696	1696	2823
3	20240531	211800	78581478	1696	1696	1696	1696	0
4	20240531	211700	78581478	1696	1696	1696	1696	0
5	20240531	211600	78581478	1696	1696	1696	1696	0
6	20240531	211500	78581478	1696	1696	1696	1696	0
7	20240531	211400	78581478	1696	1696	1696	1696	0
8	20240531	211300	78581478	1696	1696	1696	1696	0
9	20240531	211200	78581478	1696	1696	1696	1696	0
10	20240531	211100	78581478	1696	1696	1696	1696	0
11	20240531	211000	78581478	1696	1696	1696	1696	0
12	20240531	210900	78581478	1696	1696	1696	1696	0
13	20240531	210800	78581478	1696	1696	1696	1696	0
14	20240531	210700	78581478	1696	1696	1696	1696	0
15	20240531	210600	78581478	1696	1696	1696	1696	0
16	20240531	210500	78581478	1696	1696	1696	1696	0
17	20240531	210400	78581478	1696	1696	1696	1696	0
18	20240531	210300	78581478	1696	1696	1696	1696	0
19	20240531	210200	78581478	1696	1696	1696	1696	0
20	20240531	210100	78581478	1696	1696	1696	1696	0
21	20240531	210000	78581478	1696	1696	1696	1696	0
22	20240531	205900	78581478	1696	1696	1696	1696	0
23	20240531	205800	78581478	1696	1696	1696	1696	0
24	20240531	205700	78581478	1696	1696	1696	1696	0
25	20240531	205600	78581478	1696	1696	1696	1696	0
26	20240531	205500	78581478	1696	1696	1696	1696	0
27	20240531	205400	78581478	1696	1696	1696	1696	0
28	20240531	205300	78581478	1696	1696	1696	1696	0
29	20240531	205200	78581478	1696	1696	1696	1696	0
30	20240531	205100	78581478	1696	1696	1696	1696	0
31	20240531	205000	78581478	1696	1696	1696	1696	0
32	20240531	204900	78581478	1696	1696	1696	1696	2823
33	20240531	204800	78581478	1696	1696	1696	1696	0
34	20240531	204700	78581478	1696	1696	1696	1696	0
35	20240531	204600	78581478	1696	1696	1696	1696	0
36	20240531	204500	78581478	1696	1696	1696	1696	0
37	20240531	204400	78581478	1696	1696	1696	1696	0
38	20240531	204300	78581478	1696	1696	1696	1696	0
39	20240531	204200	78581478	1696	1696	1696	1696	0
40	20240531	204100	78581478	1696	1696	1696	1696	0
41	20240531	204000	78581478	1696	1696	1696	1696	0
42	20240531	203900	78581478	1696	1696	1696	1696	0
43	20240531	203800	78581478	1696	1696	1696	1696	0
44	20240531	203700	78581478	1696	1696	1696	1696	0
45	20240531	203600	78581478	1696	1696	1696	1696	0
46	20240531	203500	78581478	1696	1696	1696	1696	0
47	20240531	203400	78581478	1696	1696	1696	1696	0
48	20240531	203300	78581478	1696	1696	1696	1696	0
49	20240531	203200	78581478	1696	1696	1696	1696	0
50	20240531	203100	78581478	1696	1696	1696	1696	0
51	20240531	203000	78581478	1696	1696	1696	1696	0
52	20240531	202900	78581478	1696	1696	1696	1696	0
53	20240531	202800	78581478	1696	1696	1696	1696	0
54	20240531	202700	78581478	1696	1696	1696	1696	0
55	20240531	202600	78581478	1696	1696	1696	1696	0
56	20240531	202500	78581478	1696	1696	1696	1696	0
57	20240531	202400	78581478	1696	1696	1696	1696	0
58	20240531	202300	78581478	1696	1696	1696	1696	0
59	20240531	202200	78581478	1696	1696	1696	1696	0
60	20240531	202100	78581478	1696	1696	1696	1696	0
61	20240531	202000	78581478	1696	1696	1696	1696	0
62	20240531	201900	78581478	1696	1696	1696	1696	2823
63	20240531	201800	78581478	1696	1696	1696	1696	0
64	20240531	201700	78581478	1696	1696	1696	1696	0
65	20240531	201600	78581478	1696	1696	1696	1696	0
66	20240531	201500	78581478	1696	1696	1696	1696	0
67	20240531	201400	78581478	1696	1696	1696	1696	0
68	20240531	201300	78581478	1696	1696	1696	1696	0
69	20240531	201200	78581478	1696	1696	1696	1696	0
70	20240531	201100	78581478	1696	1696	1696	1696	0
71	20240531	201000	78581478	1696	1696	1696	1696	0
72	20240531	200900	78581478	1696	1696	1696	1696	0
73	20240531	200800	78581478	1696	1696	1696	1696	0
74	20240531	200700	78581478	1696	1696	1696	1696	0
75	20240531	200600	78581478	1696	1696	1696	1696	0
76	20240531	200500	78581478	1696	1696	1696	1696	0
77	20240531	200400	78581478	1696	1696	1696	1696	0
78	20240531	200300	78581478	1696	1696	1696	1696	0
79	20240531	200200	78581478	1696	1696	1696	1696	0
80	20240531	200100	78581478	1696	1696	1696	1696	0
81	20240531	200000	78581478	1696	1696	1696	1696	0
82	20240531	195900	78581478	1696	1696	1696	1696	0
83	20240531	195800	78581478	1696	1696	1696	1696	0
84	20240531	195700	78581478	1696	1696	1696	1696	0
85	20240531	195600	78581478	1696	1696	1696	1696	0
86	20240531	195500	78581478	1696	1696	1696	1696	0
87	20240531	195400	78581478	1696	1696	1696	1696	0
88	20240531	195300	78581478	1696	1696	1696	1696	0
89	20240531	195200	78581478	1696	1696	1696	1696	0
90	20240531	195100	78581478	1696	1696	1696	1696	0
91	20240531	195000	78581478	1696	1696	1696	1696	0
92	20240531	194900	78581478	1696	1696	1696	1696	2823
93	20240531	194800	78581478	1696	1696	1696	1696	0
94	20240531	194700	78581478	1696	1696	1696	1696	0
95	20240531	194600	78581478	1696	1696	1696	1696	0
96	20240531	194500	78581478	1696	1696	1696	1696	0
97	20240531	194400	78581478	1696	1696	1696	1696	0
98	20240531	194300	78581478	1696	1696	1696	1696	0
99	20240531	194200	78581478	1696	1696	1696	1696	0
100	20240531	194100	78581478	1696	1696	1696	1696	0
101	20240531	194000	78581478	1696	1696	1696	1696	0
102	20240531	193900	78581478	1696	1696	1696	1696	0
103	20240531	193800	78581478	1696	1696	1696	1696	0
104	20240531	193700	78581478	1696	1696	1696	1696	0
105	20240531	193600	78581478	1696	1696	1696	1696	0
106	20240531	193500	78581478	1696	1696	1696	1696	0
107	20240531	193400	78581478	1696	1696	1696	1696	0
108	20240531	193300	78581478	1696	1696	1696	1696	0
109	20240531	193200	78581478	1696	1696	1696	1696	0
110	20240531	193100	78581478	1696	1696	1696	1696	0
111	20240531	193000	78581478	1696	1696	1696	1696	0
112	20240531	192900	78581478	1696	1696	1696	1696	0
113	20240531	192800	78581478	1696	1696	1696	1696	0
114	20240531	192700	78581478	1696	1696	1696	1696	0
115	20240531	192600	78581478	1696	1696	1696	1696	0
116	20240531	192500	78581478	1696	1696	1696	1696	0
117	20240531	192400	78581478	1696	1696	1696	1696	0
118	20240531	192300	78581478	1696	1696	1696	1696	0
119	20240531	192200	78581478	1696	1696	1696	1696	0
120	20240531	192100	78581478	1696	1696	1696	1696	0
121	20240531	192000	78581478	1696	1696	1696	1696	0
122	20240531	191900	78581478	1696	1696	1696	1696	2823
123	20240531	191800	78581478	1696	1696	1696	1696	0
124	20240531	191700	78581478	1696	1696	1696	1696	0
125	20240531	191600	78581478	1696	1696	1696	1696	0
126	20240531	191500	78581478	1696	1696	1696	1696	0
127	20240531	191400	78581478	1696	1696	1696	1696	0
128	20240531	191300	78581478	1696	1696	1696	1696	0
129	20240531	191200	78581478	1696	1696	1696	1696	0
130	20240531	191100	78581478	1696	1696	1696	1696	0
131	20240531	191000	78581478	1696	1696	1696	1696	0
132	20240531	190900	78581478	1696	1696	1696	1696	0
133	20240531	190800	78581478	1696	1696	1696	1696	0
134	20240531	190700	78581478	1696	1696	1696	1696	0
135	20240531	190600	78581478	1696	1696	1696	1696	0
136	20240531	190500	78581478	1696	1696	1696	1696	0
137	20240531	190400	78581478	1696	1696	1696	1696	0
138	20240531	190300	78581478	1696	1696	1696	1696	0
139	20240531	190200	78581478	1696	1696	1696	1696	0
140	20240531	190100	78581478	1696	1696	1696	1696	0
141	20240531	190000	78581478	1696	1696	1696	1696	0
142	20240531	185900	78581478	1696	1696	1696	1696	0
143	20240531	185800	78581478	1696	1696	1696	1696	0
144	20240531	185700	78581478	1696	1696	1696	1696	0
145	20240531	185600	78581478	1696	1696	1696	1696	0
146	20240531	185500	78581478	1696	1696	1696	1696	0
147	20240531	185400	78581478	1696	1696	1696	1696	0
148	20240531	185300	78581478	1696	1696	1696	1696	0
149	20240531	185200	78581478	1696	1696	1696	1696	0
150	20240531	185100	78581478	1696	1696	1696	1696	0
151	20240531	185000	78581478	1696	1696	1696	1696	0
152	20240531	184900	78581478	1696	1696	1696	1696	2823
153	20240531	184800	78581478	1696	1696	1696	1696	0
154	20240531	184700	78581478	1696	1696	1696	1696	0
155	20240531	184600	78581478	1696	1696	1696	1696	0
156	20240531	184500	78581478	1696	1696	1696	1696	0
157	20240531	184400	78581478	1696	1696	1696	1696	0
158	20240531	184300	78581478	1696	1696	1696	1696	0
159	20240531	184200	78581478	1696	1696	1696	1696	0
160	20240531	184100	78581478	1696	1696	1696	1696	0
161	20240531	184000	78581478	1696	1696	1696	1696	0
162	20240531	183900	78581478	1696	1696	1696	1696	0
163	20240531	183800	78581478	1696	1696	1696	1696	0
164	20240531	183700	78581478	1696	1696	1696	1696	0
165	20240531	183600	78581478	1696	1696	1696	1696	0
166	20240531	183500	78581478	1696	1696	1696	1696	0
167	20240531	183400	78581478	1696	1696	1696	1696	0
168	20240531	183300	78581478	1696	1696	1696	1696	0
169	20240531	183200	78581478	1696	1696	1696	1696	0
170	20240531	183100	78581478	1696	1696	1696	1696	0
171	20240531	183000	78581478	1696	1696	1696	1696	0
172	20240531	182900	78581478	1696	1696	1696	1696	0
173	20240531	182800	78581478	1696	1696	1696	1696	0
174	20240531	182700	78581478	1696	1696	1696	1696	0
175	20240531	182600	78581478	1696	1696	1696	1696	0
176	20240531	182500	78581478	1696	1696	1696	1696	0
177	20240531	182400	78581478	1696	1696	1696	1696	0
178	20240531	182300	78581478	1696	1696	1696	1696	0
179	20240531	182200	78581478	1696	1696	1696	1696	0
180	20240531	182100	78581478	1696	1696	1696	1696	0
181	20240531	182000	78581478	1696	1696	1696	1696	0
182	20240531	181900	78581478	1696	1696	1696	1696	2823
183	20240531	181800	78581478	1696	1696	1696	1696	0
184	20240531	181700	78581478	1696	1696	1696	1696	0
185	20240531	181600	78581478	1696	1696	1696	1696	0
186	20240531	181500	78581478	1696	1696	1696	1696	0
187	20240531	181400	78581478	1696	1696	1696	1696	0
188	20240531	181300	78581478	1696	1696	1696	1696	0
189	20240531	181200	78581478	1696	1696	1696	1696	0
190	20240531	181100	78581478	1696	1696	1696	1696	0
191	20240531	181000	78581478	1696	1696	1696	1696	0
192	20240531	180900	78581478	1696	1696	1696	1696	0
193	20240531	180800	78581478	1696	1696	1696	1696	0
194	20240531	180700	78581478	1696	1696	1696	1696	0
195	20240531	180600	78581478	1696	1696	1696	1696	0
196	20240531	180500	78581478	1696	1696	1696	1696	0
197	20240531	180400	78581478	1696	1696	1696	1696	0
198	20240531	180300	78581478	1696	1696	1696	1696	0
199	20240531	180200	78581478	1696	1696	1696	1696	0
200	20240531	180100	78581478	1696	1696	1696	1696	0
201	20240531	180000	78581478	1696	1696	1696	1696	0
202	20240531	175900	78581478	1696	1696	1696	1696	0
203	20240531	175800	78581478	1696	1696	1696	1696	0
204	20240531	175700	78581478	1696	1696	1696	1696	0
205	20240531	175600	78581478	1696	1696	1696	1696	0
206	20240531	175500	78581478	1696	1696	1696	1696	0
207	20240531	175400	78581478	1696	1696	1696	1696	0
208	20240531	175300	78581478	1696	1696	1696	1696	0
209	20240531	175200	78581478	1696	1696	1696	1696	0
210	20240531	175100	78581478	1696	1696	1696	1696	0
211	20240531	175000	78581478	1696	1696	1696	1696	0
212	20240531	174900	78581478	1696	1696	1696	1696	2823
213	20240531	174800	78581478	1696	1696	1696	1696	0
214	20240531	174700	78581478	1696	1696	1696	1696	0
215	20240531	174600	78581478	1696	1696	1696	1696	0
216	20240531	174500	78581478	1696	1696	1696	1696	0
217	20240531	174400	78581478	1696	1696	1696	1696	0
218	20240531	174300	78581478	1696	1696	1696	1696	0
219	20240531	174200	78581478	1696	1696	1696	1696	0
220	20240531	174100	78581478	1696	1696	1696	1696	0
221	20240531	174000	78581478	1696	1696	1696	1696	0
222	20240531	173900	78581478	1696	1696	1696	1696	0
223	20240531	173800	78581478	1696	1696	1696	1696	0
224	20240531	173700	78581478	1696	1696	1696	1696	0
225	20240531	173600	78581478	1696	1696	1696	1696	0
226	20240531	173500	78581478	1696	1696	1696	1696	0
227	20240531	173400	78581478	1696	1696	1696	1696	0
228	20240531	173300	78581478	1696	1696	1696	1696	0
229	20240531	173200	78581478	1696	1696	1696	1696	0
230	20240531	173100	78581478	1696	1696	1696	1696	0
231	20240531	173000	78581478	1696	1696	1696	1696	0
232	20240531	172900	78581478	1696	1696	1696	1696	0
233	20240531	172800	78581478	1696	1696	1696	1696	0
234	20240531	172700	78581478	1696	1696	1696	1696	0
235	20240531	172600	78581478	1696	1696	1696	1696	0
236	20240531	172500	78581478	1696	1696	1696	1696	0
237	20240531	172400	78581478	1696	1696	1696	1696	0
238	20240531	172300	78581478	1696	1696	1696	1696	0
239	20240531	172200	78581478	1696	1696	1696	1696	0
240	20240531	172100	78581478	1696	1696	1696	1696	0
241	20240531	172000	78581478	1696	1696	1696	1696	0
242	20240531	171900	78581478	1696	1696	1696	1696	2823
243	20240531	171800	78581478	1696	1696	1696	1696	0
244	20240531	171700	78581478	1696	1696	1696	1696	0
245	20240531	171600	78581478	1696	1696	1696	1696	0
246	20240531	171500	78581478	1696	1696	1696	1696	0
247	20240531	171400	78581478	1696	1696	1696	1696	0
248	20240531	171300	78581478	1696	1696	1696	1696	0
249	20240531	171200	78581478	1696	1696	1696	1696	0
250	20240531	171100	78581478	1696	1696	1696	1696	0
251	20240531	171000	78581478	1696	1696	1696	1696	0
252	20240531	170900	78581478	1696	1696	1696	1696	0
253	20240531	170800	78581478	1696	1696	1696	1696	0
254	20240531	170700	78581478	1696	1696	1696	1696	0
255	20240531	170600	78581478	1696	1696	1696	1696	0
256	20240531	170500	78581478	1696	1696	1696	1696	0
257	20240531	170400	78581478	1696	1696	1696	1696	0
258	20240531	170300	78581478	1696	1696	1696	1696	0
259	20240531	170200	78581478	1696	1696	1696	1696	0
260	20240531	170100	78581478	1696	1696	1696	1696	0
261	20240531	170000	78581478	1696	1696	1696	1696	0
262	20240531	165900	78581478	1696	1696	1696	1696	0
263	20240531	165800	78581478	1696	1696	1696	1696	0
264	20240531	165700	78581478	1696	1696	1696	1696	0
265	20240531	165600	78581478	1696	1696	1696	1696	0
266	20240531	165500	78581478	1696	1696	1696	1696	0
267	20240531	165400	78581478	1696	1696	1696	1696	0
268	20240531	165300	78581478	1696	1696	1696	1696	0
269	20240531	165200	78581478	1696	1696	1696	1696	0
270	20240531	165100	78581478	1696	1696	1696	1696	0
271	20240531	165000	78581478	1696	1696	1696	1696	0
272	20240531	164900	78581478	1696	1696	1696	1696	2823
273	20240531	164800	78581478	1696	1696	1696	1696	0
274	20240531	164700	78581478	1696	1696	1696	1696	0
275	20240531	164600	78581478	1696	1696	1696	1696	0
276	20240531	164500	78581478	1696	1696	1696	1696	0
277	20240531	164400	78581478	1696	1696	1696	1696	0
278	20240531	164300	78581478	1696	1696	1696	1696	0
279	20240531	164200	78581478	1696	1696	1696	1696	0
280	20240531	164100	78581478	1696	1696	1696	1696	0
281	20240531	164000	78581478	1696	1696	1696	1696	0
282	20240531	163900	78581478	1696	1696	1696	1696	0
283	20240531	163800	78581478	1696	1696	1696	1696	0
284	20240531	163700	78581478	1696	1696	1696	1696	0
285	20240531	163600	78581478	1696	1696	1696	1696	0
286	20240531	163500	78581478	1696	1696	1696	1696	0
287	20240531	163400	78581478	1696	1696	1696	1696	0
288	20240531	163300	78581478	1696	1696	1696	1696	0
289	20240531	163200	78581478	1696	1696	1696	1696	0
290	20240531	163100	78581478	1696	1696	1696	1696	0
291	20240531	163000	78581478	1696	1696	1696	1696	0
292	20240531	162900	78581478	1696	1696	1696	1696	0
293	20240531	162800	78581478	1696	1696	1696	1696	0
294	20240531	162700	78581478	1696	1696	1696	1696	0
295	20240531	162600	78581478	1696	1696	1696	1696	0
296	20240531	162500	78581478	1696	1696	1696	1696	0
297	20240531	162400	78581478	1696	1696	1696	1696	0
298	20240531	162300	78581478	1696	1696	1696	1696	0
299	20240531	162200	78581478	1696	1696	1696	1696	0
300	20240531	162100	78581478	1696	1696	1696	1696	0
301	20240531	162000	78581478	1696	1696	1696	1696	0
302	20240531	161900	78581478	1696	1696	1696	1696	2823
303	20240531	161800	78581478	1696	1696	1696	1696	0
304	20240531	161700	78581478	1696	1696	1696	1696	0
305	20240531	161600	78581478	1696	1696	1696	1696	0
306	20240531	161500	78581478	1696	1696	1696	1696	0
307	20240531	161400	78581478	1696	1696	1696	1696	0
308	20240531	161300	78581478	1696	1696	1696	1696	0
309	20240531	161200	78581478	1696	1696	1696	1696	0
310	20240531	161100	78581478	1696	1696	1696	1696	0
311	20240531	161000	78581478	1696	1696	1696	1696	0
312	20240531	160900	78581478	1696	1696	1696	1696	0
313	20240531	160800	78581478	1696	1696	1696	1696	0
314	20240531	160700	78581478	1696	1696	1696	1696	0
315	20240531	160600	78581478	1696	1696	1696	1696	0
316	20240531	160500	78581478	1696	1696	1696	1696	0
317	20240531	160400	78581478	1696	1696	1696	1696	0
318	20240531	160300	78581478	1696	1696	1696	1696	0
319	20240531	160200	78581478	1696	1696	1696	1696	0
320	20240531	160100	78581478	1696	1696	1696	1696	0
321	20240531	160000	78581478	1696	1696	1696	1696	0
322	20240531	155900	78581478	1696	1696	1696	1696	0
323	20240531	155800	78581478	1696	1696	1696	1696	0
324	20240531	155700	78581478	1696	1696	1696	1696	0
325	20240531	155600	78581478	1696	1696	1696	1696	0
326	20240531	155500	78581478	1696	1696	1696	1696	0
327	20240531	155400	78581478	1696	1696	1696	1696	0
328	20240531	155300	78581478	1696	1696	1696	1696	0
329	20240531	155200	78581478	1696	1696	1696	1696	0
330	20240531	155100	78581478	1696	1696	1696	1696	0
331	20240531	155000	78581478	1696	1696	1696	1696	0
332	20240531	154900	78581478	1696	1696	1696	1696	2823
333	20240531	154800	78581478	1696	1696	1696	1696	0
334	20240531	154700	78581478	1696	1696	1696	1696	0
335	20240531	154600	78581478	1696	1696	1696	1696	0
336	20240531	154500	78581478	1696	1696	1696	1696	0
337	20240531	154400	78581478	1696	1696	1696	1696	0
338	20240531	154300	78581478	1696	1696	1696	1696	0
339	20240531	154200	78581478	1696	1696	1696	1696	0
340	20240531	154100	78581478	1696	1696	1696	1696	0
341	20240531	154000	78581478	1696	1696	1696	1696	0
342	20240531	153900	78581478	1696	1696	1696	1696	0
343	20240531	153800	78581478	1696	1696	1696	1696	0
344	20240531	153700	78581478	1696	1696	1696	1696	0
345	20240531	153600	78581478	1696	1696	1696	1696	0
346	20240531	153500	78581478	1696	1696	1696	1696	0
347	20240531	153400	78581478	1696	1696	1696	1696	0
348	20240531	153300	78581478	1696	1696	1696	1696	0
349	20240531	153200	78581478	1696	1696	1696	1696	0
350	20240531	153100	78581478	1696	1696	1696	1696	0
351	20240531	153000	78581478	1696	1696	1696	1696	2823
352	20240531	152900	73793670	1696	1696	1696	1696	0
353	20240531	152800	73793670	1696	1696	1696	1696	0
354	20240531	152700	73793670	1696	1696	1696	1696	0
355	20240531	152600	73793670	1696	1696	1696	1696	0
356	20240531	152500	73793670	1696	1696	1696	1696	0
357	20240531	152400	73793670	1696	1696	1696	1696	0
358	20240531	152300	73793670	1696	1696	1696	1696	0
359	20240531	152200	73793670	1696	1696	1696	1696	0
360	20240531	152100	73793670	1696	1696	1696	1696	0
361	20240531	152000	73793670	1696	1696	1696	1696	0
362	20240531	151900	73793670	1696	1696	1696	1696	381
363	20240531	151800	73147494	1702	1702	1702	1702	42
364	20240531	151700	73076010	1702	1702	1702	1702	0
365	20240531	151600	73076010	1702	1693	1702	1690	494
366	20240531	151500	72237855	1693	1693	1693	1693	507
367	20240531	151400	71379504	1696	1696	1696	1696	0
368	20240531	151300	71379504	1696	1696	1696	1696	463
369	20240531	151200	70594256	1700	1700	1700	1700	0
370	20240531	151100	70594256	1700	1700	1700	1700	10
371	20240531	151000	70577256	1701	1701	1701	1701	0
372	20240531	150900	70577256	1701	1701	1701	1701	0
373	20240531	150800	70577256	1701	1701	1701	1701	0
374	20240531	150700	70577256	1701	1701	1701	1701	0
375	20240531	150600	70577256	1701	1701	1701	1701	90
376	20240531	150500	70424166	1703	1703	1703	1703	20
377	20240531	150400	70390106	1703	1704	1704	1703	682
378	20240531	150300	69228439	1713	1713	1713	1713	0
379	20240531	150200	69228439	1713	1713	1713	1713	0
380	20240531	150100	69228439	1713	1713	1713	1713	0
381	20240531	150000	69228439	1713	1711	1713	1711	28
382	20240531	145900	69180495	1712	1713	1713	1712	20
383	20240531	145800	69146245	1713	1713	1713	1713	0
384	20240531	145700	69146245	1713	1713	1713	1713	20
385	20240531	145600	69111985	1714	1714	1714	1714	0
386	20240531	145500	69111985	1714	1714	1714	1714	0
387	20240531	145400	69111985	1714	1714	1714	1714	0
388	20240531	145300	69111985	1714	1714	1715	1703	325
389	20240531	145200	68555499	1707	1707	1707	1707	0
390	20240531	145100	68555499	1707	1707	1707	1707	0
391	20240531	145000	68555499	1707	1707	1707	1707	0
392	20240531	144900	68555499	1707	1707	1707	1707	300
393	20240531	144800	68043399	1717	1717	1717	1717	0
394	20240531	144700	68043399	1717	1717	1717	1717	0
395	20240531	144600	68043399	1717	1717	1717	1717	0
396	20240531	144500	68043399	1717	1717	1717	1717	0
397	20240531	144400	68043399	1717	1717	1717	1717	0
398	20240531	144300	68043399	1717	1717	1717	1717	0
399	20240531	144200	68043399	1717	1717	1717	1717	0
400	20240531	144100	68043399	1717	1717	1717	1717	0
401	20240531	144000	68043399	1717	1717	1717	1717	0
402	20240531	143900	68043399	1717	1717	1717	1717	0
403	20240531	143800	68043399	1717	1717	1717	1717	0
404	20240531	143700	68043399	1717	1717	1717	1717	1
405	20240531	143600	68041682	1702	1702	1702	1702	0
406	20240531	143500	68041682	1702	1702	1702	1702	0
407	20240531	143400	68041682	1702	1702	1702	1702	0
408	20240531	143300	68041682	1702	1702	1702	1702	0
409	20240531	143200	68041682	1702	1702	1702	1702	0
410	20240531	143100	68041682	1702	1702	1702	1702	0
411	20240531	143000	68041682	1702	1702	1702	1702	0
412	20240531	142900	68041682	1702	1702	1702	1702	0
413	20240531	142800	68041682	1702	1702	1702	1702	1
414	20240531	142700	68039980	1719	1719	1719	1719	0
415	20240531	142600	68039980	1719	1719	1719	1719	0
416	20240531	142500	68039980	1719	1719	1719	1719	2459
417	20240531	142400	63812959	1719	1719	1719	1719	1248
418	20240531	142300	61667647	1719	1719	1719	1719	119
419	20240531	142200	61463086	1720	1719	1720	1719	261
420	20240531	142100	61014406	1719	1719	1719	1719	1016
421	20240531	142000	59267902	1719	1719	1719	1719	0
422	20240531	141900	59267902	1719	1719	1719	1719	80
423	20240531	141800	59130382	1719	1719	1719	1719	0
424	20240531	141700	59130382	1719	1719	1719	1719	0
425	20240531	141600	59130382	1719	1719	1719	1719	1
426	20240531	141500	59128663	1720	1693	1720	1693	12233
427	20240531	141400	38318431	1693	1693	1693	1693	0
428	20240531	141300	38318431	1693	1693	1693	1693	0
429	20240531	141200	38318431	1693	1693	1693	1693	0
430	20240531	141100	38318431	1693	1690	1693	1690	1540
431	20240531	141000	35715801	1689	1689	1689	1689	368
432	20240531	140900	35094249	1689	1689	1689	1689	0
433	20240531	140800	35094249	1689	1689	1689	1689	0
434	20240531	140700	35094249	1689	1689	1689	1689	0
435	20240531	140600	35094249	1689	1689	1689	1689	0
436	20240531	140500	35094249	1689	1689	1689	1689	0
437	20240531	140400	35094249	1689	1689	1689	1689	20
438	20240531	140300	35060469	1689	1689	1689	1689	0
439	20240531	140200	35060469	1689	1689	1689	1689	0
440	20240531	140100	35060469	1689	1689	1689	1689	0
441	20240531	140000	35060469	1689	1689	1689	1689	0
442	20240531	135900	35060469	1689	1689	1689	1689	0
443	20240531	135800	35060469	1689	1678	1689	1678	171
444	20240531	135700	34773421	1689	1689	1689	1689	10
445	20240531	135600	34756531	1687	1687	1687	1687	0
446	20240531	135500	34756531	1687	1687	1687	1687	0
447	20240531	135400	34756531	1687	1687	1687	1687	515
448	20240531	135300	33887726	1684	1684	1684	1684	0
449	20240531	135200	33887726	1684	1684	1684	1684	0
450	20240531	135100	33887726	1684	1684	1684	1684	0
451	20240531	135000	33887726	1684	1684	1684	1684	0
452	20240531	134900	33887726	1684	1684	1684	1684	0
453	20240531	134800	33887726	1684	1684	1684	1684	0
454	20240531	134700	33887726	1684	1684	1684	1684	0
455	20240531	134600	33887726	1684	1684	1684	1684	0
456	20240531	134500	33887726	1684	1684	1684	1684	0
457	20240531	134400	33887726	1684	1684	1684	1684	0
458	20240531	134300	33887726	1684	1684	1684	1684	100
459	20240531	134200	33719326	1684	1684	1684	1684	100
460	20240531	134100	33550926	1684	1684	1684	1684	100
461	20240531	134000	33382526	1684	1684	1684	1684	0
462	20240531	133900	33382526	1684	1684	1684	1684	0
463	20240531	133800	33382526	1684	1684	1684	1684	0
464	20240531	133700	33382526	1684	1684	1684	1684	135
465	20240531	133600	33155186	1674	1674	1674	1674	0
466	20240531	133500	33155186	1674	1674	1674	1674	0
467	20240531	133400	33155186	1674	1674	1674	1674	0
468	20240531	133300	33155186	1674	1674	1674	1674	0
469	20240531	133200	33155186	1674	1674	1674	1674	0
470	20240531	133100	33155186	1674	1674	1674	1674	250
471	20240531	133000	32736686	1674	1674	1674	1674	45
472	20240531	132900	32661356	1673	1673	1673	1673	0
473	20240531	132800	32661356	1673	1681	1681	1673	2609
474	20240531	132700	28289869	1689	1689	1689	1689	0
475	20240531	132600	28289869	1689	1689	1689	1689	0
476	20240531	132500	28289869	1689	1689	1689	1689	0
477	20240531	132400	28289869	1689	1689	1689	1689	0
478	20240531	132300	28289869	1689	1689	1689	1689	0
479	20240531	132200	28289869	1689	1689	1689	1689	0
480	20240531	132100	28289869	1689	1689	1689	1689	0
481	20240531	132000	28289869	1689	1689	1689	1689	0
482	20240531	131900	28289869	1689	1689	1689	1689	0
483	20240531	131800	28289869	1689	1689	1689	1689	20
484	20240531	131700	28256089	1685	1685	1685	1685	0
485	20240531	131600	28256089	1685	1685	1685	1685	0
486	20240531	131500	28256089	1685	1685	1685	1685	0
487	20240531	131400	28256089	1685	1685	1685	1685	0
488	20240531	131300	28256089	1685	1685	1685	1685	10
489	20240531	131200	28239239	1685	1685	1685	1685	0
490	20240531	131100	28239239	1685	1685	1685	1685	0
491	20240531	131000	28239239	1685	1685	1685	1685	20
492	20240531	130900	28205539	1683	1683	1683	1683	0
493	20240531	130800	28205539	1683	1683	1683	1683	172
494	20240531	130700	27916063	1682	1682	1682	1682	0
495	20240531	130600	27916063	1682	1682	1682	1682	0
496	20240531	130500	27916063	1682	1682	1682	1682	1
497	20240531	130400	27914381	1682	1682	1682	1682	0
498	20240531	130300	27914381	1682	1682	1682	1682	0
499	20240531	130200	27914381	1682	1682	1682	1682	1
500	20240531	130100	27912699	1682	1682	1682	1682	903
501	20240531	130000	26393853	1682	1682	1682	1682	44
502	20240531	125900	26319845	1682	1682	1682	1682	0
503	20240531	125800	26319845	1682	1682	1682	1682	0
504	20240531	125700	26319845	1682	1682	1682	1682	0
505	20240531	125600	26319845	1682	1682	1682	1682	0
506	20240531	125500	26319845	1682	1682	1682	1682	10
507	20240531	125400	26303025	1682	1682	1682	1682	0
508	20240531	125300	26303025	1682	1682	1682	1682	0
509	20240531	125200	26303025	1682	1682	1682	1682	1
510	20240531	125100	26301343	1682	1682	1682	1682	0
511	20240531	125000	26301343	1682	1682	1682	1682	0
512	20240531	124900	26301343	1682	1682	1682	1682	0
513	20240531	124800	26301343	1682	1682	1682	1682	0
514	20240531	124700	26301343	1682	1682	1682	1682	5
515	20240531	124600	26292933	1682	1682	1682	1682	11
516	20240531	124500	26274431	1682	1682	1682	1682	8
517	20240531	124400	26260975	1682	1682	1682	1682	0
518	20240531	124300	26260975	1682	1682	1682	1682	10
519	20240531	124200	26244155	1682	1682	1682	1682	7
520	20240531	124100	26232381	1682	1682	1682	1682	0
521	20240531	124000	26232381	1682	1682	1682	1682	0
522	20240531	123900	26232381	1682	1682	1682	1682	0
523	20240531	123800	26232381	1682	1682	1682	1682	0
524	20240531	123700	26232381	1682	1682	1682	1682	0
525	20240531	123600	26232381	1682	1682	1682	1682	0
526	20240531	123500	26232381	1682	1682	1682	1682	0
527	20240531	123400	26232381	1682	1682	1682	1682	0
528	20240531	123300	26232381	1682	1682	1682	1682	0
529	20240531	123200	26232381	1682	1682	1682	1682	0
530	20240531	123100	26232381	1682	1682	1682	1682	1
531	20240531	123000	26230699	1673	1673	1673	1673	0
532	20240531	122900	26230699	1673	1673	1673	1673	0
533	20240531	122800	26230699	1673	1673	1673	1673	0
534	20240531	122700	26230699	1673	1673	1673	1673	0
535	20240531	122600	26230699	1673	1673	1673	1673	0
536	20240531	122500	26230699	1673	1673	1673	1673	0
537	20240531	122400	26230699	1673	1673	1673	1673	0
538	20240531	122300	26230699	1673	1673	1673	1673	0
539	20240531	122200	26230699	1673	1673	1673	1673	0
540	20240531	122100	26230699	1673	1675	1675	1673	85
541	20240531	122000	26088491	1673	1673	1673	1673	0
542	20240531	121900	26088491	1673	1673	1673	1673	0
543	20240531	121800	26088491	1673	1673	1673	1673	0
544	20240531	121700	26088491	1673	1673	1673	1673	0
545	20240531	121600	26088491	1673	1673	1673	1673	0
546	20240531	121500	26088491	1673	1673	1673	1673	0
547	20240531	121400	26088491	1673	1673	1673	1673	0
548	20240531	121300	26088491	1673	1673	1673	1673	0
549	20240531	121200	26088491	1673	1673	1673	1673	0
550	20240531	121100	26088491	1673	1673	1673	1673	0
551	20240531	121000	26088491	1673	1673	1673	1673	0
552	20240531	120900	26088491	1673	1673	1673	1673	0
553	20240531	120800	26088491	1673	1673	1673	1673	0
554	20240531	120700	26088491	1673	1673	1673	1673	0
555	20240531	120600	26088491	1673	1673	1673	1673	0
556	20240531	120500	26088491	1673	1673	1673	1673	0
557	20240531	120400	26088491	1673	1673	1673	1673	0
558	20240531	120300	26088491	1673	1673	1673	1673	0
559	20240531	120200	26088491	1673	1673	1673	1673	0
560	20240531	120100	26088491	1673	1673	1673	1673	0
561	20240531	120000	26088491	1673	1673	1673	1673	0
562	20240531	115900	26088491	1673	1673	1673	1673	0
563	20240531	115800	26088491	1673	1673	1673	1673	0
564	20240531	115700	26088491	1673	1676	1676	1673	300
565	20240531	115600	25586567	1676	1678	1678	1676	1000
566	20240531	115500	23910201	1678	1678	1678	1678	72
567	20240531	115400	23789385	1678	1678	1678	1678	0
568	20240531	115300	23789385	1678	1678	1678	1678	0
569	20240531	115200	23789385	1678	1678	1678	1678	0
570	20240531	115100	23789385	1678	1678	1678	1678	108
571	20240531	115000	23608161	1677	1677	1677	1677	0
572	20240531	114900	23608161	1677	1677	1677	1677	0
573	20240531	114800	23608161	1677	1677	1677	1677	0
574	20240531	114700	23608161	1677	1677	1677	1677	100
575	20240531	114600	23440461	1677	1677	1677	1677	0
576	20240531	114500	23440461	1677	1677	1677	1677	256
577	20240531	114400	23011149	1677	1677	1677	1677	0
578	20240531	114300	23011149	1677	1677	1677	1677	0
579	20240531	114200	23011149	1677	1677	1677	1677	0
580	20240531	114100	23011149	1677	1677	1677	1677	0
581	20240531	114000	23011149	1677	1677	1677	1677	0
582	20240531	113900	23011149	1677	1677	1677	1677	1
583	20240531	113800	23009472	1677	1677	1677	1677	64
584	20240531	113700	22902144	1677	1677	1677	1677	1
585	20240531	113600	22900467	1677	1677	1677	1677	2
586	20240531	113500	22897113	1677	1677	1677	1677	0
587	20240531	113400	22897113	1677	1677	1677	1677	0
588	20240531	113300	22897113	1677	1677	1677	1677	0
589	20240531	113200	22897113	1677	1677	1677	1677	0
590	20240531	113100	22897113	1677	1677	1677	1677	0
591	20240531	113000	22897113	1677	1677	1677	1677	0
592	20240531	112900	22897113	1677	1677	1677	1677	0
593	20240531	112800	22897113	1677	1677	1677	1677	0
594	20240531	112700	22897113	1677	1677	1677	1677	0
595	20240531	112600	22897113	1677	1677	1677	1677	0
596	20240531	112500	22897113	1677	1677	1677	1677	0
597	20240531	112400	22897113	1677	1677	1677	1677	0
598	20240531	112300	22897113	1677	1677	1677	1677	0
599	20240531	112200	22897113	1677	1677	1677	1677	0
600	20240531	112100	22897113	1677	1677	1677	1677	0
601	20240531	112000	22897113	1677	1677	1677	1677	0
602	20240531	111900	22897113	1677	1677	1677	1677	0
603	20240531	111800	22897113	1677	1677	1677	1677	0
604	20240531	111700	22897113	1677	1677	1677	1677	124
605	20240531	111600	22689165	1676	1676	1676	1676	0
606	20240531	111500	22689165	1676	1676	1676	1676	0
607	20240531	111400	22689165	1676	1676	1676	1676	0
608	20240531	111300	22689165	1676	1676	1676	1676	0
609	20240531	111200	22689165	1676	1676	1676	1676	0
610	20240531	111100	22689165	1676	1676	1676	1676	0
611	20240531	111000	22689165	1676	1676	1676	1676	0
612	20240531	110900	22689165	1676	1676	1676	1676	0
613	20240531	110800	22689165	1676	1676	1676	1676	0
614	20240531	110700	22689165	1676	1676	1676	1676	0
615	20240531	110600	22689165	1676	1676	1676	1676	0
616	20240531	110500	22689165	1676	1676	1676	1676	0
617	20240531	110400	22689165	1676	1676	1676	1676	0
618	20240531	110300	22689165	1676	1676	1676	1676	0
619	20240531	110200	22689165	1676	1676	1676	1676	0
620	20240531	110100	22689165	1676	1676	1676	1676	0
621	20240531	110000	22689165	1676	1676	1676	1676	0
622	20240531	105900	22689165	1676	1676	1676	1676	0
623	20240531	105800	22689165	1676	1676	1676	1676	0
624	20240531	105700	22689165	1676	1680	1680	1676	59
625	20240531	105600	22590268	1687	1687	1687	1687	0
626	20240531	105500	22590268	1687	1687	1687	1687	0
627	20240531	105400	22590268	1687	1687	1687	1687	0
628	20240531	105300	22590268	1687	1687	1687	1687	0
629	20240531	105200	22590268	1687	1687	1687	1687	0
630	20240531	105100	22590268	1687	1687	1687	1687	4
631	20240531	105000	22583520	1687	1687	1687	1687	0
632	20240531	104900	22583520	1687	1687	1687	1687	0
633	20240531	104800	22583520	1687	1687	1687	1687	0
634	20240531	104700	22583520	1687	1687	1687	1687	0
635	20240531	104600	22583520	1687	1687	1687	1687	1
636	20240531	104500	22581833	1676	1676	1676	1676	0
637	20240531	104400	22581833	1676	1676	1676	1676	0
638	20240531	104300	22581833	1676	1676	1676	1676	0
639	20240531	104200	22581833	1676	1676	1676	1676	0
640	20240531	104100	22581833	1676	1676	1676	1676	0
641	20240531	104000	22581833	1676	1676	1676	1676	0
642	20240531	103900	22581833	1676	1676	1676	1676	0
643	20240531	103800	22581833	1676	1676	1676	1676	1
644	20240531	103700	22580157	1675	1675	1675	1675	0
645	20240531	103600	22580157	1675	1675	1675	1675	0
646	20240531	103500	22580157	1675	1675	1675	1675	0
647	20240531	103400	22580157	1675	1675	1675	1675	0
648	20240531	103300	22580157	1675	1679	1679	1675	118
649	20240531	103200	22382313	1687	1687	1687	1687	0
650	20240531	103100	22382313	1687	1687	1687	1687	20
651	20240531	103000	22348573	1691	1691	1691	1691	0
652	20240531	102900	22348573	1691	1691	1691	1691	0
653	20240531	102800	22348573	1691	1691	1691	1691	0
654	20240531	102700	22348573	1691	1691	1691	1691	0
655	20240531	102600	22348573	1691	1691	1691	1691	0
656	20240531	102500	22348573	1691	1691	1691	1691	0
657	20240531	102400	22348573	1691	1691	1691	1691	0
658	20240531	102300	22348573	1691	1691	1691	1691	0
659	20240531	102200	22348573	1691	1691	1691	1691	1
660	20240531	102100	22346882	1672	1685	1685	1672	693
661	20240531	102000	21182798	1685	1685	1685	1685	0
662	20240531	101900	21182798	1685	1684	1685	1684	594
663	20240531	101800	20181918	1685	1685	1685	1685	0
664	20240531	101700	20181918	1685	1685	1685	1685	0
665	20240531	101600	20181918	1685	1685	1685	1685	0
666	20240531	101500	20181918	1685	1685	1685	1685	0
667	20240531	101400	20181918	1685	1685	1685	1685	0
668	20240531	101300	20181918	1685	1685	1685	1685	0
669	20240531	101200	20181918	1685	1685	1685	1685	0
670	20240531	101100	20181918	1685	1685	1685	1685	10
671	20240531	101000	20165068	1683	1683	1683	1683	0
672	20240531	100900	20165068	1683	1683	1683	1683	0
673	20240531	100800	20165068	1683	1683	1683	1683	771
674	20240531	100700	18867475	1683	1683	1683	1683	1
675	20240531	100600	18865792	1685	1685	1685	1685	0
676	20240531	100500	18865792	1685	1685	1685	1685	0
677	20240531	100400	18865792	1685	1685	1685	1685	0
678	20240531	100300	18865792	1685	1683	1685	1683	23
679	20240531	100200	18827063	1683	1683	1683	1683	0
680	20240531	100100	18827063	1683	1685	1685	1683	2020
681	20240531	100000	15427363	1683	1683	1683	1683	0
682	20240531	095900	15427363	1683	1685	1685	1683	4
683	20240531	095800	15420625	1685	1685	1685	1685	4
684	20240531	095700	15413885	1685	1685	1685	1685	0
685	20240531	095600	15413885	1685	1685	1685	1685	10
686	20240531	095500	15397035	1685	1685	1685	1685	0
687	20240531	095400	15397035	1685	1685	1685	1685	0
688	20240531	095300	15397035	1685	1685	1685	1685	10
689	20240531	095200	15380185	1684	1684	1684	1684	200
690	20240531	095100	15043385	1683	1683	1683	1683	0
691	20240531	095000	15043385	1683	1683	1683	1683	0
692	20240531	094900	15043385	1683	1681	1683	1681	597
693	20240531	094800	14038802	1683	1683	1683	1683	0
694	20240531	094700	14038802	1683	1683	1683	1683	0
695	20240531	094600	14038802	1683	1683	1683	1683	0
696	20240531	094500	14038802	1683	1683	1683	1683	0
697	20240531	094400	14038802	1683	1681	1683	1672	331
698	20240531	094300	13481960	1675	1675	1675	1675	131
699	20240531	094200	13262535	1675	1675	1675	1675	0
700	20240531	094100	13262535	1675	1675	1675	1675	0
701	20240531	094000	13262535	1675	1675	1675	1675	10
702	20240531	093900	13245785	1672	1672	1672	1672	0
703	20240531	093800	13245785	1672	1673	1673	1672	108
704	20240531	093700	13065208	1672	1672	1672	1672	0
705	20240531	093600	13065208	1672	1672	1672	1672	1
706	20240531	093500	13063536	1672	1674	1674	1672	1157
707	20240531	093400	11128388	1675	1675	1675	1675	0
708	20240531	093300	11128388	1675	1675	1675	1675	3
709	20240531	093200	11123363	1675	1675	1675	1675	0
710	20240531	093100	11123363	1675	1675	1675	1675	0
711	20240531	093000	11123363	1675	1675	1675	1675	1
712	20240531	092900	11121688	1673	1673	1673	1673	0
713	20240531	092800	11121688	1673	1673	1673	1673	0
714	20240531	092700	11121688	1673	1673	1673	1673	0
715	20240531	092600	11121688	1673	1676	1676	1673	41
716	20240531	092500	11053031	1677	1677	1677	1677	2
717	20240531	092400	11049677	1679	1679	1679	1679	16
718	20240531	092300	11022813	1679	1679	1679	1679	0
719	20240531	092200	11022813	1679	1673	1679	1673	599
720	20240531	092100	10017266	1675	1677	1678	1675	280
721	20240531	092000	9547608	1678	1681	1681	1678	49
722	20240531	091900	9465326	1678	1678	1678	1678	0
723	20240531	091800	9465326	1678	1678	1678	1678	0
724	20240531	091700	9465326	1678	1678	1678	1678	0
725	20240531	091600	9465326	1678	1678	1678	1678	45
726	20240531	091500	9389816	1678	1679	1679	1678	466
727	20240531	091400	8607863	1682	1682	1682	1682	0
728	20240531	091300	8607863	1682	1682	1682	1682	0
729	20240531	091200	8607863	1682	1682	1682	1682	1
730	20240531	091100	8606181	1685	1685	1685	1685	0
731	20240531	091000	8606181	1685	1685	1685	1685	0
732	20240531	090900	8606181	1685	1685	1685	1685	102
733	20240531	090800	8434311	1688	1688	1688	1688	0
734	20240531	090700	8434311	1688	1688	1688	1688	0
735	20240531	090600	8434311	1688	1687	1689	1687	10
736	20240531	090500	8417438	1689	1673	1689	1668	2948
737	20240531	090400	3492785	1672	1672	1672	1672	118
738	20240531	090300	3295489	1681	1681	1681	1681	0
739	20240531	090200	3295489	1681	1681	1681	1681	4
740	20240531	090100	3288765	1671	1671	1671	1671	119
741	20240531	090000	3089916	1671	1670	1680	1670	1850