KissMeData/046970/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193000	92005696	1371	1371	1371	1371	1344
3	20240531	192900	92005696	1371	1371	1371	1371	0
4	20240531	192800	92005696	1371	1371	1371	1371	0
5	20240531	192700	92005696	1371	1371	1371	1371	0
6	20240531	192600	92005696	1371	1371	1371	1371	0
7	20240531	192500	92005696	1371	1371	1371	1371	0
8	20240531	192400	92005696	1371	1371	1371	1371	0
9	20240531	192300	92005696	1371	1371	1371	1371	0
10	20240531	192200	92005696	1371	1371	1371	1371	0
11	20240531	192100	92005696	1371	1371	1371	1371	0
12	20240531	192000	92005696	1371	1371	1371	1371	0
13	20240531	191900	92005696	1371	1371	1371	1371	0
14	20240531	191800	92005696	1371	1371	1371	1371	0
15	20240531	191700	92005696	1371	1371	1371	1371	0
16	20240531	191600	92005696	1371	1371	1371	1371	0
17	20240531	191500	92005696	1371	1371	1371	1371	0
18	20240531	191400	92005696	1371	1371	1371	1371	0
19	20240531	191300	92005696	1371	1371	1371	1371	0
20	20240531	191200	92005696	1371	1371	1371	1371	0
21	20240531	191100	92005696	1371	1371	1371	1371	0
22	20240531	191000	92005696	1371	1371	1371	1371	0
23	20240531	190900	92005696	1371	1371	1371	1371	0
24	20240531	190800	92005696	1371	1371	1371	1371	0
25	20240531	190700	92005696	1371	1371	1371	1371	0
26	20240531	190600	92005696	1371	1371	1371	1371	0
27	20240531	190500	92005696	1371	1371	1371	1371	0
28	20240531	190400	92005696	1371	1371	1371	1371	0
29	20240531	190300	92005696	1371	1371	1371	1371	0
30	20240531	190200	92005696	1371	1371	1371	1371	0
31	20240531	190100	92005696	1371	1371	1371	1371	0
32	20240531	190000	92005696	1371	1371	1371	1371	1344
33	20240531	185900	92005696	1371	1371	1371	1371	0
34	20240531	185800	92005696	1371	1371	1371	1371	0
35	20240531	185700	92005696	1371	1371	1371	1371	0
36	20240531	185600	92005696	1371	1371	1371	1371	0
37	20240531	185500	92005696	1371	1371	1371	1371	0
38	20240531	185400	92005696	1371	1371	1371	1371	0
39	20240531	185300	92005696	1371	1371	1371	1371	0
40	20240531	185200	92005696	1371	1371	1371	1371	0
41	20240531	185100	92005696	1371	1371	1371	1371	0
42	20240531	185000	92005696	1371	1371	1371	1371	0
43	20240531	184900	92005696	1371	1371	1371	1371	0
44	20240531	184800	92005696	1371	1371	1371	1371	0
45	20240531	184700	92005696	1371	1371	1371	1371	0
46	20240531	184600	92005696	1371	1371	1371	1371	0
47	20240531	184500	92005696	1371	1371	1371	1371	0
48	20240531	184400	92005696	1371	1371	1371	1371	0
49	20240531	184300	92005696	1371	1371	1371	1371	0
50	20240531	184200	92005696	1371	1371	1371	1371	0
51	20240531	184100	92005696	1371	1371	1371	1371	0
52	20240531	184000	92005696	1371	1371	1371	1371	0
53	20240531	183900	92005696	1371	1371	1371	1371	0
54	20240531	183800	92005696	1371	1371	1371	1371	0
55	20240531	183700	92005696	1371	1371	1371	1371	0
56	20240531	183600	92005696	1371	1371	1371	1371	0
57	20240531	183500	92005696	1371	1371	1371	1371	0
58	20240531	183400	92005696	1371	1371	1371	1371	0
59	20240531	183300	92005696	1371	1371	1371	1371	0
60	20240531	183200	92005696	1371	1371	1371	1371	0
61	20240531	183100	92005696	1371	1371	1371	1371	0
62	20240531	183000	92005696	1371	1371	1371	1371	1344
63	20240531	182900	92005696	1371	1371	1371	1371	0
64	20240531	182800	92005696	1371	1371	1371	1371	0
65	20240531	182700	92005696	1371	1371	1371	1371	0
66	20240531	182600	92005696	1371	1371	1371	1371	0
67	20240531	182500	92005696	1371	1371	1371	1371	0
68	20240531	182400	92005696	1371	1371	1371	1371	0
69	20240531	182300	92005696	1371	1371	1371	1371	0
70	20240531	182200	92005696	1371	1371	1371	1371	0
71	20240531	182100	92005696	1371	1371	1371	1371	0
72	20240531	182000	92005696	1371	1371	1371	1371	0
73	20240531	181900	92005696	1371	1371	1371	1371	0
74	20240531	181800	92005696	1371	1371	1371	1371	0
75	20240531	181700	92005696	1371	1371	1371	1371	0
76	20240531	181600	92005696	1371	1371	1371	1371	0
77	20240531	181500	92005696	1371	1371	1371	1371	0
78	20240531	181400	92005696	1371	1371	1371	1371	0
79	20240531	181300	92005696	1371	1371	1371	1371	0
80	20240531	181200	92005696	1371	1371	1371	1371	0
81	20240531	181100	92005696	1371	1371	1371	1371	0
82	20240531	181000	92005696	1371	1371	1371	1371	0
83	20240531	180900	92005696	1371	1371	1371	1371	0
84	20240531	180800	92005696	1371	1371	1371	1371	0
85	20240531	180700	92005696	1371	1371	1371	1371	0
86	20240531	180600	92005696	1371	1371	1371	1371	0
87	20240531	180500	92005696	1371	1371	1371	1371	0
88	20240531	180400	92005696	1371	1371	1371	1371	0
89	20240531	180300	92005696	1371	1371	1371	1371	0
90	20240531	180200	92005696	1371	1371	1371	1371	0
91	20240531	180100	92005696	1371	1371	1371	1371	0
92	20240531	180000	92005696	1371	1371	1371	1371	1344
93	20240531	175900	92005696	1371	1371	1371	1371	0
94	20240531	175800	92005696	1371	1371	1371	1371	0
95	20240531	175700	92005696	1371	1371	1371	1371	0
96	20240531	175600	92005696	1371	1371	1371	1371	0
97	20240531	175500	92005696	1371	1371	1371	1371	0
98	20240531	175400	92005696	1371	1371	1371	1371	0
99	20240531	175300	92005696	1371	1371	1371	1371	0
100	20240531	175200	92005696	1371	1371	1371	1371	0
101	20240531	175100	92005696	1371	1371	1371	1371	0
102	20240531	175000	92005696	1371	1371	1371	1371	0
103	20240531	174900	92005696	1371	1371	1371	1371	0
104	20240531	174800	92005696	1371	1371	1371	1371	0
105	20240531	174700	92005696	1371	1371	1371	1371	0
106	20240531	174600	92005696	1371	1371	1371	1371	0
107	20240531	174500	92005696	1371	1371	1371	1371	0
108	20240531	174400	92005696	1371	1371	1371	1371	0
109	20240531	174300	92005696	1371	1371	1371	1371	0
110	20240531	174200	92005696	1371	1371	1371	1371	0
111	20240531	174100	92005696	1371	1371	1371	1371	0
112	20240531	174000	92005696	1371	1371	1371	1371	0
113	20240531	173900	92005696	1371	1371	1371	1371	0
114	20240531	173800	92005696	1371	1371	1371	1371	0
115	20240531	173700	92005696	1371	1371	1371	1371	0
116	20240531	173600	92005696	1371	1371	1371	1371	0
117	20240531	173500	92005696	1371	1371	1371	1371	0
118	20240531	173400	92005696	1371	1371	1371	1371	0
119	20240531	173300	92005696	1371	1371	1371	1371	0
120	20240531	173200	92005696	1371	1371	1371	1371	0
121	20240531	173100	92005696	1371	1371	1371	1371	0
122	20240531	173000	92005696	1371	1371	1371	1371	1344
123	20240531	172900	92005696	1371	1371	1371	1371	0
124	20240531	172800	92005696	1371	1371	1371	1371	0
125	20240531	172700	92005696	1371	1371	1371	1371	0
126	20240531	172600	92005696	1371	1371	1371	1371	0
127	20240531	172500	92005696	1371	1371	1371	1371	0
128	20240531	172400	92005696	1371	1371	1371	1371	0
129	20240531	172300	92005696	1371	1371	1371	1371	0
130	20240531	172200	92005696	1371	1371	1371	1371	0
131	20240531	172100	92005696	1371	1371	1371	1371	0
132	20240531	172000	92005696	1371	1371	1371	1371	0
133	20240531	171900	92005696	1371	1371	1371	1371	0
134	20240531	171800	92005696	1371	1371	1371	1371	0
135	20240531	171700	92005696	1371	1371	1371	1371	0
136	20240531	171600	92005696	1371	1371	1371	1371	0
137	20240531	171500	92005696	1371	1371	1371	1371	0
138	20240531	171400	92005696	1371	1371	1371	1371	0
139	20240531	171300	92005696	1371	1371	1371	1371	0
140	20240531	171200	92005696	1371	1371	1371	1371	0
141	20240531	171100	92005696	1371	1371	1371	1371	0
142	20240531	171000	92005696	1371	1371	1371	1371	0
143	20240531	170900	92005696	1371	1371	1371	1371	0
144	20240531	170800	92005696	1371	1371	1371	1371	0
145	20240531	170700	92005696	1371	1371	1371	1371	0
146	20240531	170600	92005696	1371	1371	1371	1371	0
147	20240531	170500	92005696	1371	1371	1371	1371	0
148	20240531	170400	92005696	1371	1371	1371	1371	0
149	20240531	170300	92005696	1371	1371	1371	1371	0
150	20240531	170200	92005696	1371	1371	1371	1371	0
151	20240531	170100	92005696	1371	1371	1371	1371	0
152	20240531	170000	92005696	1371	1371	1371	1371	1344
153	20240531	165900	92005696	1371	1371	1371	1371	0
154	20240531	165800	92005696	1371	1371	1371	1371	0
155	20240531	165700	92005696	1371	1371	1371	1371	0
156	20240531	165600	92005696	1371	1371	1371	1371	0
157	20240531	165500	92005696	1371	1371	1371	1371	0
158	20240531	165400	92005696	1371	1371	1371	1371	0
159	20240531	165300	92005696	1371	1371	1371	1371	0
160	20240531	165200	92005696	1371	1371	1371	1371	0
161	20240531	165100	92005696	1371	1371	1371	1371	0
162	20240531	165000	92005696	1371	1371	1371	1371	0
163	20240531	164900	92005696	1371	1371	1371	1371	0
164	20240531	164800	92005696	1371	1371	1371	1371	0
165	20240531	164700	92005696	1371	1371	1371	1371	0
166	20240531	164600	92005696	1371	1371	1371	1371	0
167	20240531	164500	92005696	1371	1371	1371	1371	0
168	20240531	164400	92005696	1371	1371	1371	1371	0
169	20240531	164300	92005696	1371	1371	1371	1371	0
170	20240531	164200	92005696	1371	1371	1371	1371	0
171	20240531	164100	92005696	1371	1371	1371	1371	0
172	20240531	164000	92005696	1371	1371	1371	1371	0
173	20240531	163900	92005696	1371	1371	1371	1371	0
174	20240531	163800	92005696	1371	1371	1371	1371	0
175	20240531	163700	92005696	1371	1371	1371	1371	0
176	20240531	163600	92005696	1371	1371	1371	1371	0
177	20240531	163500	92005696	1371	1371	1371	1371	0
178	20240531	163400	92005696	1371	1371	1371	1371	0
179	20240531	163300	92005696	1371	1371	1371	1371	0
180	20240531	163200	92005696	1371	1371	1371	1371	0
181	20240531	163100	92005696	1371	1371	1371	1371	0
182	20240531	163000	92005696	1371	1371	1371	1371	1344
183	20240531	162900	92005696	1371	1371	1371	1371	0
184	20240531	162800	92005696	1371	1371	1371	1371	0
185	20240531	162700	92005696	1371	1371	1371	1371	0
186	20240531	162600	92005696	1371	1371	1371	1371	0
187	20240531	162500	92005696	1371	1371	1371	1371	0
188	20240531	162400	92005696	1371	1371	1371	1371	0
189	20240531	162300	92005696	1371	1371	1371	1371	0
190	20240531	162200	92005696	1371	1371	1371	1371	0
191	20240531	162100	92005696	1371	1371	1371	1371	0
192	20240531	162000	92005696	1371	1371	1371	1371	0
193	20240531	161900	92005696	1371	1371	1371	1371	0
194	20240531	161800	92005696	1371	1371	1371	1371	0
195	20240531	161700	92005696	1371	1371	1371	1371	0
196	20240531	161600	92005696	1371	1371	1371	1371	0
197	20240531	161500	92005696	1371	1371	1371	1371	0
198	20240531	161400	92005696	1371	1371	1371	1371	0
199	20240531	161300	92005696	1371	1371	1371	1371	0
200	20240531	161200	92005696	1371	1371	1371	1371	0
201	20240531	161100	92005696	1371	1371	1371	1371	0
202	20240531	161000	92005696	1371	1371	1371	1371	0
203	20240531	160900	92005696	1371	1371	1371	1371	0
204	20240531	160800	92005696	1371	1371	1371	1371	0
205	20240531	160700	92005696	1371	1371	1371	1371	0
206	20240531	160600	92005696	1371	1371	1371	1371	0
207	20240531	160500	92005696	1371	1371	1371	1371	0
208	20240531	160400	92005696	1371	1371	1371	1371	0
209	20240531	160300	92005696	1371	1371	1371	1371	0
210	20240531	160200	92005696	1371	1371	1371	1371	0
211	20240531	160100	92005696	1371	1371	1371	1371	0
212	20240531	160000	92005696	1371	1371	1371	1371	1344
213	20240531	155900	92005696	1371	1371	1371	1371	0
214	20240531	155800	92005696	1371	1371	1371	1371	0
215	20240531	155700	92005696	1371	1371	1371	1371	0
216	20240531	155600	92005696	1371	1371	1371	1371	0
217	20240531	155500	92005696	1371	1371	1371	1371	0
218	20240531	155400	92005696	1371	1371	1371	1371	0
219	20240531	155300	92005696	1371	1371	1371	1371	0
220	20240531	155200	92005696	1371	1371	1371	1371	0
221	20240531	155100	92005696	1371	1371	1371	1371	0
222	20240531	155000	92005696	1371	1371	1371	1371	0
223	20240531	154900	92005696	1371	1371	1371	1371	0
224	20240531	154800	92005696	1371	1371	1371	1371	0
225	20240531	154700	92005696	1371	1371	1371	1371	0
226	20240531	154600	92005696	1371	1371	1371	1371	0
227	20240531	154500	92005696	1371	1371	1371	1371	0
228	20240531	154400	92005696	1371	1371	1371	1371	0
229	20240531	154300	92005696	1371	1371	1371	1371	0
230	20240531	154200	92005696	1371	1371	1371	1371	0
231	20240531	154100	92005696	1371	1371	1371	1371	0
232	20240531	154000	92005696	1371	1371	1371	1371	0
233	20240531	153900	92005696	1371	1371	1371	1371	0
234	20240531	153800	92005696	1371	1371	1371	1371	0
235	20240531	153700	92005696	1371	1371	1371	1371	0
236	20240531	153600	92005696	1371	1371	1371	1371	0
237	20240531	153500	92005696	1371	1371	1371	1371	0
238	20240531	153400	92005696	1371	1371	1371	1371	0
239	20240531	153300	92005696	1371	1371	1371	1371	0
240	20240531	153200	92005696	1371	1371	1371	1371	0
241	20240531	153100	92005696	1371	1371	1371	1371	0
242	20240531	153000	92005696	1371	1371	1371	1371	2688
243	20240531	152900	90163072	1370	1370	1370	1370	0
244	20240531	152800	90163072	1370	1370	1370	1370	0
245	20240531	152700	90163072	1370	1370	1370	1370	0
246	20240531	152600	90163072	1370	1370	1370	1370	0
247	20240531	152500	90163072	1370	1370	1370	1370	0
248	20240531	152400	90163072	1370	1370	1370	1370	0
249	20240531	152300	90163072	1370	1370	1370	1370	0
250	20240531	152200	90163072	1370	1370	1370	1370	0
251	20240531	152100	90163072	1370	1370	1370	1370	0
252	20240531	152000	90163072	1370	1370	1370	1370	0
253	20240531	151900	90163072	1370	1370	1370	1370	300
254	20240531	151800	89752072	1370	1370	1370	1370	100
255	20240531	151700	89615072	1370	1370	1370	1370	500
256	20240531	151600	88930072	1371	1370	1371	1370	913
257	20240531	151500	87678951	1370	1367	1370	1367	1000
258	20240531	151400	86309823	1366	1366	1366	1366	38
259	20240531	151300	86257915	1366	1366	1366	1366	3
260	20240531	151200	86253817	1366	1366	1366	1366	0
261	20240531	151100	86253817	1366	1366	1366	1366	4
262	20240531	151000	86248353	1366	1365	1366	1365	761
263	20240531	150900	85209493	1365	1364	1365	1364	11
264	20240531	150800	85194488	1364	1364	1364	1364	200
265	20240531	150700	84921688	1364	1364	1364	1364	30
266	20240531	150600	84880768	1365	1365	1365	1365	0
267	20240531	150500	84880768	1365	1365	1365	1365	142
268	20240531	150400	84686938	1365	1365	1365	1365	19
269	20240531	150300	84661003	1365	1365	1365	1365	0
270	20240531	150200	84661003	1365	1365	1365	1365	0
271	20240531	150100	84661003	1365	1365	1365	1365	185
272	20240531	150000	84408478	1367	1367	1367	1367	0
273	20240531	145900	84408478	1367	1367	1367	1367	0
274	20240531	145800	84408478	1367	1367	1367	1367	2
275	20240531	145700	84405744	1365	1365	1365	1365	24
276	20240531	145600	84372984	1367	1367	1367	1367	11
277	20240531	145500	84357947	1367	1367	1367	1367	7
278	20240531	145400	84348378	1367	1366	1367	1366	79
279	20240531	145300	84240411	1365	1364	1365	1364	885
280	20240531	145200	83032480	1364	1364	1364	1364	0
281	20240531	145100	83032480	1364	1364	1364	1364	0
282	20240531	145000	83032480	1364	1364	1364	1364	0
283	20240531	144900	83032480	1364	1365	1365	1364	34
284	20240531	144800	82986103	1365	1365	1365	1365	0
285	20240531	144700	82986103	1365	1365	1365	1365	0
286	20240531	144600	82986103	1365	1365	1365	1365	0
287	20240531	144500	82986103	1365	1365	1365	1365	1005
288	20240531	144400	81614278	1365	1365	1365	1365	0
289	20240531	144300	81614278	1365	1365	1365	1365	2
290	20240531	144200	81611548	1365	1365	1365	1365	50
291	20240531	144100	81543298	1365	1365	1365	1365	2
292	20240531	144000	81540568	1365	1365	1365	1365	11
293	20240531	143900	81525553	1365	1365	1365	1365	0
294	20240531	143800	81525553	1365	1365	1365	1365	0
295	20240531	143700	81525553	1365	1365	1365	1365	0
296	20240531	143600	81525553	1365	1365	1365	1365	0
297	20240531	143500	81525553	1365	1365	1365	1365	0
298	20240531	143400	81525553	1365	1365	1365	1365	0
299	20240531	143300	81525553	1365	1365	1365	1365	0
300	20240531	143200	81525553	1365	1365	1365	1365	0
301	20240531	143100	81525553	1365	1365	1365	1365	0
302	20240531	143000	81525553	1365	1365	1365	1365	0
303	20240531	142900	81525553	1365	1365	1365	1365	0
304	20240531	142800	81525553	1365	1365	1365	1365	1
305	20240531	142700	81524188	1367	1367	1367	1367	0
306	20240531	142600	81524188	1367	1367	1367	1367	0
307	20240531	142500	81524188	1367	1367	1367	1367	700
308	20240531	142400	80567288	1367	1367	1367	1367	0
309	20240531	142300	80567288	1367	1367	1367	1367	1
310	20240531	142200	80565921	1367	1367	1367	1367	0
311	20240531	142100	80565921	1367	1367	1367	1367	0
312	20240531	142000	80565921	1367	1367	1367	1367	0
313	20240531	141900	80565921	1367	1367	1367	1367	0
314	20240531	141800	80565921	1367	1367	1367	1367	0
315	20240531	141700	80565921	1367	1367	1367	1367	0
316	20240531	141600	80565921	1367	1367	1367	1367	0
317	20240531	141500	80565921	1367	1367	1367	1367	2
318	20240531	141400	80563187	1363	1363	1363	1363	0
319	20240531	141300	80563187	1363	1363	1363	1363	0
320	20240531	141200	80563187	1363	1364	1364	1363	1500
321	20240531	141100	78517886	1364	1364	1364	1364	0
322	20240531	141000	78517886	1364	1364	1364	1364	0
323	20240531	140900	78517886	1364	1364	1364	1364	0
324	20240531	140800	78517886	1364	1364	1364	1364	0
325	20240531	140700	78517886	1364	1364	1364	1364	0
326	20240531	140600	78517886	1364	1364	1364	1364	0
327	20240531	140500	78517886	1364	1364	1364	1364	0
328	20240531	140400	78517886	1364	1364	1364	1364	0
329	20240531	140300	78517886	1364	1364	1364	1364	0
330	20240531	140200	78517886	1364	1364	1364	1364	0
331	20240531	140100	78517886	1364	1364	1364	1364	0
332	20240531	140000	78517886	1364	1364	1364	1364	201
333	20240531	135900	78243722	1363	1363	1363	1363	0
334	20240531	135800	78243722	1363	1363	1363	1363	0
335	20240531	135700	78243722	1363	1363	1363	1363	1
336	20240531	135600	78242359	1362	1362	1362	1362	0
337	20240531	135500	78242359	1362	1362	1362	1362	0
338	20240531	135400	78242359	1362	1362	1362	1362	0
339	20240531	135300	78242359	1362	1362	1362	1362	0
340	20240531	135200	78242359	1362	1362	1362	1362	0
341	20240531	135100	78242359	1362	1362	1362	1362	0
342	20240531	135000	78242359	1362	1362	1362	1362	5
343	20240531	134900	78235549	1362	1362	1362	1362	100
344	20240531	134800	78099349	1362	1362	1362	1362	0
345	20240531	134700	78099349	1362	1362	1362	1362	0
346	20240531	134600	78099349	1362	1362	1362	1362	13
347	20240531	134500	78081643	1363	1363	1363	1363	2578
348	20240531	134400	74567829	1368	1368	1368	1368	500
349	20240531	134300	73883829	1363	1363	1363	1363	0
350	20240531	134200	73883829	1363	1363	1363	1363	0
351	20240531	134100	73883829	1363	1363	1363	1363	0
352	20240531	134000	73883829	1363	1363	1363	1363	179
353	20240531	133900	73639852	1363	1363	1363	1363	0
354	20240531	133800	73639852	1363	1363	1363	1363	0
355	20240531	133700	73639852	1363	1363	1363	1363	0
356	20240531	133600	73639852	1363	1363	1363	1363	0
357	20240531	133500	73639852	1363	1363	1363	1363	1000
358	20240531	133400	72276852	1363	1363	1363	1363	0
359	20240531	133300	72276852	1363	1363	1363	1363	0
360	20240531	133200	72276852	1363	1363	1363	1363	0
361	20240531	133100	72276852	1363	1363	1363	1363	0
362	20240531	133000	72276852	1363	1363	1363	1363	1500
363	20240531	132900	70232352	1363	1363	1363	1363	0
364	20240531	132800	70232352	1363	1363	1363	1363	0
365	20240531	132700	70232352	1363	1363	1363	1363	0
366	20240531	132600	70232352	1363	1363	1363	1363	0
367	20240531	132500	70232352	1363	1363	1363	1363	1048
368	20240531	132400	68803928	1368	1368	1368	1368	17
369	20240531	132300	68780672	1368	1368	1368	1368	15
370	20240531	132200	68760152	1367	1367	1367	1367	0
371	20240531	132100	68760152	1367	1367	1367	1367	0
372	20240531	132000	68760152	1367	1367	1367	1367	0
373	20240531	131900	68760152	1367	1367	1367	1367	0
374	20240531	131800	68760152	1367	1367	1367	1367	0
375	20240531	131700	68760152	1367	1367	1367	1367	0
376	20240531	131600	68760152	1367	1367	1367	1367	0
377	20240531	131500	68760152	1367	1367	1367	1367	2
378	20240531	131400	68757418	1363	1363	1363	1363	0
379	20240531	131300	68757418	1363	1363	1363	1363	860
380	20240531	131200	67585238	1363	1363	1363	1363	100
381	20240531	131100	67448938	1362	1362	1362	1362	50
382	20240531	131000	67380838	1362	1362	1362	1362	1
383	20240531	130900	67379476	1362	1362	1362	1362	200
384	20240531	130800	67107076	1363	1363	1363	1363	0
385	20240531	130700	67107076	1363	1363	1363	1363	0
386	20240531	130600	67107076	1363	1363	1363	1363	0
387	20240531	130500	67107076	1363	1363	1363	1363	36
388	20240531	130400	67058008	1363	1363	1363	1363	0
389	20240531	130300	67058008	1363	1363	1363	1363	120
390	20240531	130200	66894448	1363	1363	1363	1363	0
391	20240531	130100	66894448	1363	1363	1363	1363	0
392	20240531	130000	66894448	1363	1363	1363	1363	1
393	20240531	125900	66893085	1363	1363	1363	1363	10
394	20240531	125800	66879455	1363	1363	1363	1363	0
395	20240531	125700	66879455	1363	1366	1366	1363	73
396	20240531	125600	66779952	1368	1368	1368	1368	0
397	20240531	125500	66779952	1368	1368	1368	1368	7
398	20240531	125400	66770376	1368	1368	1368	1368	6
399	20240531	125300	66762168	1368	1368	1368	1368	0
400	20240531	125200	66762168	1368	1368	1368	1368	0
401	20240531	125100	66762168	1368	1368	1368	1368	0
402	20240531	125000	66762168	1368	1368	1368	1368	0
403	20240531	124900	66762168	1368	1368	1368	1368	0
404	20240531	124800	66762168	1368	1368	1368	1368	0
405	20240531	124700	66762168	1368	1368	1368	1368	0
406	20240531	124600	66762168	1368	1368	1368	1368	0
407	20240531	124500	66762168	1368	1368	1368	1368	0
408	20240531	124400	66762168	1368	1368	1368	1368	0
409	20240531	124300	66762168	1368	1368	1368	1368	0
410	20240531	124200	66762168	1368	1368	1368	1368	0
411	20240531	124100	66762168	1368	1368	1368	1368	0
412	20240531	124000	66762168	1368	1368	1368	1368	0
413	20240531	123900	66762168	1368	1368	1368	1368	1001
414	20240531	123800	65392800	1368	1368	1368	1368	1
415	20240531	123700	65391432	1370	1370	1370	1370	0
416	20240531	123600	65391432	1370	1370	1370	1370	1
417	20240531	123500	65390062	1363	1363	1363	1363	0
418	20240531	123400	65390062	1363	1363	1363	1363	0
419	20240531	123300	65390062	1363	1363	1363	1363	0
420	20240531	123200	65390062	1363	1364	1364	1363	4
421	20240531	123100	65384609	1369	1369	1369	1369	0
422	20240531	123000	65384609	1369	1369	1369	1369	0
423	20240531	122900	65384609	1369	1369	1369	1369	50
424	20240531	122800	65316159	1369	1369	1369	1369	0
425	20240531	122700	65316159	1369	1369	1369	1369	0
426	20240531	122600	65316159	1369	1369	1369	1369	0
427	20240531	122500	65316159	1369	1369	1369	1369	0
428	20240531	122400	65316159	1369	1369	1369	1369	0
429	20240531	122300	65316159	1369	1369	1369	1369	0
430	20240531	122200	65316159	1369	1369	1369	1369	0
431	20240531	122100	65316159	1369	1369	1369	1369	0
432	20240531	122000	65316159	1369	1369	1369	1368	298
433	20240531	121900	64908347	1370	1370	1370	1370	184
434	20240531	121800	64656267	1369	1369	1369	1369	1186
435	20240531	121700	63032633	1369	1369	1369	1369	1
436	20240531	121600	63031264	1369	1369	1369	1369	0
437	20240531	121500	63031264	1369	1369	1369	1369	0
438	20240531	121400	63031264	1369	1369	1369	1369	0
439	20240531	121300	63031264	1369	1369	1369	1369	0
440	20240531	121200	63031264	1369	1369	1369	1369	0
441	20240531	121100	63031264	1369	1369	1369	1369	0
442	20240531	121000	63031264	1369	1369	1369	1369	0
443	20240531	120900	63031264	1369	1369	1369	1369	5
444	20240531	120800	63024419	1369	1369	1369	1369	0
445	20240531	120700	63024419	1369	1369	1369	1369	0
446	20240531	120600	63024419	1369	1369	1369	1369	0
447	20240531	120500	63024419	1369	1369	1369	1369	0
448	20240531	120400	63024419	1369	1369	1369	1369	0
449	20240531	120300	63024419	1369	1369	1369	1369	0
450	20240531	120200	63024419	1369	1369	1369	1369	0
451	20240531	120100	63024419	1369	1369	1369	1369	0
452	20240531	120000	63024419	1369	1369	1369	1369	0
453	20240531	115900	63024419	1369	1369	1369	1369	1
454	20240531	115800	63023050	1361	1361	1361	1361	400
455	20240531	115700	62478650	1362	1363	1363	1362	7000
456	20240531	115600	52944640	1362	1362	1362	1362	27
457	20240531	115500	52907866	1367	1367	1367	1367	0
458	20240531	115400	52907866	1367	1367	1367	1367	0
459	20240531	115300	52907866	1367	1367	1367	1367	99
460	20240531	115200	52772533	1368	1369	1369	1368	2004
461	20240531	115100	50031057	1368	1368	1368	1368	0
462	20240531	115000	50031057	1368	1368	1368	1368	468
463	20240531	114900	49390833	1367	1367	1367	1367	990
464	20240531	114800	48037503	1367	1367	1367	1367	0
465	20240531	114700	48037503	1367	1367	1367	1367	0
466	20240531	114600	48037503	1367	1367	1367	1367	0
467	20240531	114500	48037503	1367	1367	1367	1367	53
468	20240531	114400	47965052	1368	1368	1368	1368	0
469	20240531	114300	47965052	1368	1368	1368	1368	0
470	20240531	114200	47965052	1368	1368	1368	1368	0
471	20240531	114100	47965052	1368	1368	1368	1368	0
472	20240531	114000	47965052	1368	1368	1368	1368	0
473	20240531	113900	47965052	1368	1368	1368	1368	0
474	20240531	113800	47965052	1368	1368	1368	1368	0
475	20240531	113700	47965052	1368	1368	1368	1368	0
476	20240531	113600	47965052	1368	1368	1368	1368	0
477	20240531	113500	47965052	1368	1368	1368	1368	0
478	20240531	113400	47965052	1368	1368	1368	1368	30
479	20240531	113300	47924012	1368	1368	1368	1368	180
480	20240531	113200	47677772	1368	1368	1368	1368	0
481	20240531	113100	47677772	1368	1368	1368	1368	238
482	20240531	113000	47352188	1369	1369	1369	1369	0
483	20240531	112900	47352188	1369	1369	1369	1369	0
484	20240531	112800	47352188	1369	1369	1369	1369	0
485	20240531	112700	47352188	1369	1369	1369	1369	0
486	20240531	112600	47352188	1369	1369	1369	1369	0
487	20240531	112500	47352188	1369	1369	1369	1369	0
488	20240531	112400	47352188	1369	1369	1369	1369	0
489	20240531	112300	47352188	1369	1369	1369	1369	0
490	20240531	112200	47352188	1369	1369	1369	1369	0
491	20240531	112100	47352188	1369	1369	1369	1369	0
492	20240531	112000	47352188	1369	1369	1369	1369	10
493	20240531	111900	47338498	1369	1369	1369	1369	0
494	20240531	111800	47338498	1369	1369	1369	1369	0
495	20240531	111700	47338498	1369	1369	1369	1369	0
496	20240531	111600	47338498	1369	1369	1369	1369	0
497	20240531	111500	47338498	1369	1369	1369	1369	10
498	20240531	111400	47324808	1369	1369	1369	1369	0
499	20240531	111300	47324808	1369	1369	1369	1369	0
500	20240531	111200	47324808	1369	1369	1369	1369	1
501	20240531	111100	47323439	1360	1367	1367	1360	989
502	20240531	111000	45977167	1367	1367	1367	1367	1
503	20240531	110900	45975800	1368	1369	1369	1368	3
504	20240531	110800	45971694	1369	1369	1369	1369	0
505	20240531	110700	45971694	1369	1369	1369	1369	0
506	20240531	110600	45971694	1369	1369	1369	1369	1
507	20240531	110500	45970325	1369	1369	1369	1369	727
508	20240531	110400	44975062	1368	1368	1368	1368	9
509	20240531	110300	44962750	1368	1367	1368	1367	7
510	20240531	110200	44953176	1362	1362	1362	1362	0
511	20240531	110100	44953176	1362	1370	1370	1362	350
512	20240531	110000	44476076	1370	1370	1370	1370	10
513	20240531	105900	44462376	1370	1370	1370	1370	0
514	20240531	105800	44462376	1370	1370	1370	1370	0
515	20240531	105700	44462376	1370	1370	1370	1370	0
516	20240531	105600	44462376	1370	1370	1370	1370	0
517	20240531	105500	44462376	1370	1366	1370	1366	5257
518	20240531	105400	37261415	1366	1366	1366	1366	10
519	20240531	105300	37247755	1366	1363	1366	1363	790
520	20240531	105200	36170481	1363	1363	1363	1363	10
521	20240531	105100	36156851	1363	1363	1363	1363	5
522	20240531	105000	36150036	1360	1360	1360	1359	329
523	20240531	104900	35702633	1360	1360	1360	1360	3
524	20240531	104800	35698553	1359	1359	1359	1359	0
525	20240531	104700	35698553	1359	1359	1359	1359	0
526	20240531	104600	35698553	1359	1359	1359	1359	111
527	20240531	104500	35547704	1360	1360	1360	1360	3258
528	20240531	104400	31116824	1361	1361	1361	1361	35
529	20240531	104300	31069189	1360	1360	1360	1360	0
530	20240531	104200	31069189	1360	1360	1360	1360	0
531	20240531	104100	31069189	1360	1360	1360	1360	0
532	20240531	104000	31069189	1360	1360	1360	1360	0
533	20240531	103900	31069189	1360	1360	1360	1360	0
534	20240531	103800	31069189	1360	1360	1360	1360	1300
535	20240531	103700	29301189	1360	1360	1360	1360	333
536	20240531	103600	28848309	1364	1364	1364	1364	84
537	20240531	103500	28733733	1364	1364	1364	1364	0
538	20240531	103400	28733733	1364	1364	1364	1364	0
539	20240531	103300	28733733	1364	1364	1364	1364	5
540	20240531	103200	28726913	1360	1360	1360	1360	0
541	20240531	103100	28726913	1360	1360	1360	1360	100
542	20240531	103000	28590913	1360	1360	1360	1360	1
543	20240531	102900	28589553	1364	1364	1364	1364	2
544	20240531	102800	28586825	1364	1364	1364	1364	0
545	20240531	102700	28586825	1364	1364	1364	1364	2
546	20240531	102600	28584097	1360	1364	1364	1360	1624
547	20240531	102500	26374934	1361	1361	1361	1361	1300
548	20240531	102400	24605634	1361	1363	1363	1361	500
549	20240531	102300	23925016	1364	1364	1364	1364	10
550	20240531	102200	23911376	1365	1365	1365	1365	15
551	20240531	102100	23890901	1365	1365	1365	1365	80
552	20240531	102000	23781701	1370	1370	1370	1370	0
553	20240531	101900	23781701	1370	1370	1370	1370	0
554	20240531	101800	23781701	1370	1370	1370	1370	0
555	20240531	101700	23781701	1370	1370	1370	1370	0
556	20240531	101600	23781701	1370	1370	1370	1370	0
557	20240531	101500	23781701	1370	1370	1370	1370	14
558	20240531	101400	23762521	1370	1367	1370	1367	155
559	20240531	101300	23550627	1370	1370	1370	1370	1
560	20240531	101200	23549257	1370	1370	1370	1370	0
561	20240531	101100	23549257	1370	1370	1370	1370	1
562	20240531	101000	23547887	1370	1370	1370	1370	0
563	20240531	100900	23547887	1370	1370	1370	1370	0
564	20240531	100800	23547887	1370	1370	1370	1370	0
565	20240531	100700	23547887	1370	1370	1370	1370	36
566	20240531	100600	23498567	1370	1370	1370	1370	200
567	20240531	100500	23224567	1371	1371	1371	1371	0
568	20240531	100400	23224567	1371	1371	1371	1371	0
569	20240531	100300	23224567	1371	1371	1371	1371	1
570	20240531	100200	23223196	1370	1370	1370	1370	108
571	20240531	100100	23075236	1370	1370	1370	1370	6
572	20240531	100000	23067016	1370	1367	1370	1367	143
573	20240531	095900	22871424	1367	1367	1367	1367	210
574	20240531	095800	22584354	1367	1366	1367	1366	80
575	20240531	095700	22475025	1366	1366	1366	1366	11
576	20240531	095600	22459999	1366	1361	1366	1361	117
577	20240531	095500	22300702	1361	1361	1361	1361	400
578	20240531	095400	21756302	1360	1360	1360	1360	0
579	20240531	095300	21756302	1360	1360	1360	1360	0
580	20240531	095200	21756302	1360	1360	1360	1360	0
581	20240531	095100	21756302	1360	1360	1360	1360	0
582	20240531	095000	21756302	1360	1360	1360	1360	0
583	20240531	094900	21756302	1360	1360	1360	1360	76
584	20240531	094800	21652942	1360	1360	1360	1360	3
585	20240531	094700	21648862	1360	1360	1360	1360	0
586	20240531	094600	21648862	1360	1360	1360	1360	12
587	20240531	094500	21632542	1360	1361	1361	1360	206
588	20240531	094400	21352228	1361	1361	1361	1361	2
589	20240531	094300	21349506	1361	1361	1361	1361	0
590	20240531	094200	21349506	1361	1361	1361	1361	0
591	20240531	094100	21349506	1361	1361	1361	1361	0
592	20240531	094000	21349506	1361	1361	1361	1361	100
593	20240531	093900	21213406	1360	1360	1360	1360	0
594	20240531	093800	21213406	1360	1360	1360	1360	0
595	20240531	093700	21213406	1360	1361	1361	1360	1626
596	20240531	093600	19001946	1360	1360	1360	1360	0
597	20240531	093500	19001946	1360	1360	1360	1360	0
598	20240531	093400	19001946	1360	1360	1360	1360	0
599	20240531	093300	19001946	1360	1360	1360	1360	2077
600	20240531	093200	16177226	1360	1360	1360	1360	0
601	20240531	093100	16177226	1360	1360	1360	1360	0
602	20240531	093000	16177226	1360	1367	1372	1360	118
603	20240531	092900	16016218	1367	1367	1367	1367	15
604	20240531	092800	15995713	1367	1367	1367	1367	1420
605	20240531	092700	14054573	1373	1370	1373	1370	2040
606	20240531	092600	11259653	1370	1370	1370	1370	0
607	20240531	092500	11259653	1370	1370	1370	1370	0
608	20240531	092400	11259653	1370	1370	1370	1370	15
609	20240531	092300	11239103	1370	1370	1370	1370	0
610	20240531	092200	11239103	1370	1369	1370	1369	723
611	20240531	092100	10248948	1370	1370	1370	1358	55
612	20240531	092000	10173611	1370	1370	1370	1370	1
613	20240531	091900	10172241	1370	1370	1370	1370	10
614	20240531	091800	10158541	1370	1370	1370	1370	1096
615	20240531	091700	8657021	1357	1357	1357	1357	540
616	20240531	091600	7924241	1355	1355	1355	1355	0
617	20240531	091500	7924241	1355	1355	1355	1355	0
618	20240531	091400	7924241	1355	1371	1371	1355	1300
619	20240531	091300	6152026	1371	1371	1371	1371	95
620	20240531	091200	6021781	1372	1372	1372	1372	0
621	20240531	091100	6021781	1372	1373	1373	1372	10
622	20240531	091000	6008054	1373	1373	1373	1373	211
623	20240531	090900	5718351	1373	1373	1373	1373	52
624	20240531	090800	5646955	1373	1373	1373	1373	0
625	20240531	090700	5646955	1373	1373	1373	1373	3
626	20240531	090600	5642836	1365	1365	1365	1365	548
627	20240531	090500	4894816	1365	1363	1365	1363	233
628	20240531	090400	4576857	1351	1351	1351	1351	0
629	20240531	090300	4576857	1351	1351	1351	1351	0
630	20240531	090200	4576857	1351	1351	1351	1351	0
631	20240531	090100	4576857	1351	1356	1366	1351	2867
632	20240531	090000	698349	1356	1353	1356	1353	516