KissMeData/090370/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	200200	15066080	1872	1872	1872	1872	710
3	20240530	200100	15066080	1872	1872	1872	1872	0
4	20240530	200000	15066080	1872	1872	1872	1872	0
5	20240530	195900	15066080	1872	1872	1872	1872	0
6	20240530	195800	15066080	1872	1872	1872	1872	0
7	20240530	195700	15066080	1872	1872	1872	1872	0
8	20240530	195600	15066080	1872	1872	1872	1872	0
9	20240530	195500	15066080	1872	1872	1872	1872	0
10	20240530	195400	15066080	1872	1872	1872	1872	0
11	20240530	195300	15066080	1872	1872	1872	1872	0
12	20240530	195200	15066080	1872	1872	1872	1872	0
13	20240530	195100	15066080	1872	1872	1872	1872	0
14	20240530	195000	15066080	1872	1872	1872	1872	0
15	20240530	194900	15066080	1872	1872	1872	1872	0
16	20240530	194800	15066080	1872	1872	1872	1872	0
17	20240530	194700	15066080	1872	1872	1872	1872	0
18	20240530	194600	15066080	1872	1872	1872	1872	0
19	20240530	194500	15066080	1872	1872	1872	1872	0
20	20240530	194400	15066080	1872	1872	1872	1872	0
21	20240530	194300	15066080	1872	1872	1872	1872	0
22	20240530	194200	15066080	1872	1872	1872	1872	0
23	20240530	194100	15066080	1872	1872	1872	1872	0
24	20240530	194000	15066080	1872	1872	1872	1872	0
25	20240530	193900	15066080	1872	1872	1872	1872	0
26	20240530	193800	15066080	1872	1872	1872	1872	0
27	20240530	193700	15066080	1872	1872	1872	1872	0
28	20240530	193600	15066080	1872	1872	1872	1872	0
29	20240530	193500	15066080	1872	1872	1872	1872	0
30	20240530	193400	15066080	1872	1872	1872	1872	0
31	20240530	193300	15066080	1872	1872	1872	1872	0
32	20240530	193200	15066080	1872	1872	1872	1872	710
33	20240530	193100	15066080	1872	1872	1872	1872	0
34	20240530	193000	15066080	1872	1872	1872	1872	0
35	20240530	192900	15066080	1872	1872	1872	1872	0
36	20240530	192800	15066080	1872	1872	1872	1872	0
37	20240530	192700	15066080	1872	1872	1872	1872	0
38	20240530	192600	15066080	1872	1872	1872	1872	0
39	20240530	192500	15066080	1872	1872	1872	1872	0
40	20240530	192400	15066080	1872	1872	1872	1872	0
41	20240530	192300	15066080	1872	1872	1872	1872	0
42	20240530	192200	15066080	1872	1872	1872	1872	0
43	20240530	192100	15066080	1872	1872	1872	1872	0
44	20240530	192000	15066080	1872	1872	1872	1872	0
45	20240530	191900	15066080	1872	1872	1872	1872	0
46	20240530	191800	15066080	1872	1872	1872	1872	0
47	20240530	191700	15066080	1872	1872	1872	1872	0
48	20240530	191600	15066080	1872	1872	1872	1872	0
49	20240530	191500	15066080	1872	1872	1872	1872	0
50	20240530	191400	15066080	1872	1872	1872	1872	0
51	20240530	191300	15066080	1872	1872	1872	1872	0
52	20240530	191200	15066080	1872	1872	1872	1872	0
53	20240530	191100	15066080	1872	1872	1872	1872	0
54	20240530	191000	15066080	1872	1872	1872	1872	0
55	20240530	190900	15066080	1872	1872	1872	1872	0
56	20240530	190800	15066080	1872	1872	1872	1872	0
57	20240530	190700	15066080	1872	1872	1872	1872	0
58	20240530	190600	15066080	1872	1872	1872	1872	0
59	20240530	190500	15066080	1872	1872	1872	1872	0
60	20240530	190400	15066080	1872	1872	1872	1872	0
61	20240530	190300	15066080	1872	1872	1872	1872	0
62	20240530	190200	15066080	1872	1872	1872	1872	710
63	20240530	190100	15066080	1872	1872	1872	1872	0
64	20240530	190000	15066080	1872	1872	1872	1872	0
65	20240530	185900	15066080	1872	1872	1872	1872	0
66	20240530	185800	15066080	1872	1872	1872	1872	0
67	20240530	185700	15066080	1872	1872	1872	1872	0
68	20240530	185600	15066080	1872	1872	1872	1872	0
69	20240530	185500	15066080	1872	1872	1872	1872	0
70	20240530	185400	15066080	1872	1872	1872	1872	0
71	20240530	185300	15066080	1872	1872	1872	1872	0
72	20240530	185200	15066080	1872	1872	1872	1872	0
73	20240530	185100	15066080	1872	1872	1872	1872	0
74	20240530	185000	15066080	1872	1872	1872	1872	0
75	20240530	184900	15066080	1872	1872	1872	1872	0
76	20240530	184800	15066080	1872	1872	1872	1872	0
77	20240530	184700	15066080	1872	1872	1872	1872	0
78	20240530	184600	15066080	1872	1872	1872	1872	0
79	20240530	184500	15066080	1872	1872	1872	1872	0
80	20240530	184400	15066080	1872	1872	1872	1872	0
81	20240530	184300	15066080	1872	1872	1872	1872	0
82	20240530	184200	15066080	1872	1872	1872	1872	0
83	20240530	184100	15066080	1872	1872	1872	1872	0
84	20240530	184000	15066080	1872	1872	1872	1872	0
85	20240530	183900	15066080	1872	1872	1872	1872	0
86	20240530	183800	15066080	1872	1872	1872	1872	0
87	20240530	183700	15066080	1872	1872	1872	1872	0
88	20240530	183600	15066080	1872	1872	1872	1872	0
89	20240530	183500	15066080	1872	1872	1872	1872	0
90	20240530	183400	15066080	1872	1872	1872	1872	0
91	20240530	183300	15066080	1872	1872	1872	1872	0
92	20240530	183200	15066080	1872	1872	1872	1872	710
93	20240530	183100	15066080	1872	1872	1872	1872	0
94	20240530	183000	15066080	1872	1872	1872	1872	0
95	20240530	182900	15066080	1872	1872	1872	1872	0
96	20240530	182800	15066080	1872	1872	1872	1872	0
97	20240530	182700	15066080	1872	1872	1872	1872	0
98	20240530	182600	15066080	1872	1872	1872	1872	0
99	20240530	182500	15066080	1872	1872	1872	1872	0
100	20240530	182400	15066080	1872	1872	1872	1872	0
101	20240530	182300	15066080	1872	1872	1872	1872	0
102	20240530	182200	15066080	1872	1872	1872	1872	0
103	20240530	182100	15066080	1872	1872	1872	1872	0
104	20240530	182000	15066080	1872	1872	1872	1872	0
105	20240530	181900	15066080	1872	1872	1872	1872	0
106	20240530	181800	15066080	1872	1872	1872	1872	0
107	20240530	181700	15066080	1872	1872	1872	1872	0
108	20240530	181600	15066080	1872	1872	1872	1872	0
109	20240530	181500	15066080	1872	1872	1872	1872	0
110	20240530	181400	15066080	1872	1872	1872	1872	0
111	20240530	181300	15066080	1872	1872	1872	1872	0
112	20240530	181200	15066080	1872	1872	1872	1872	0
113	20240530	181100	15066080	1872	1872	1872	1872	0
114	20240530	181000	15066080	1872	1872	1872	1872	0
115	20240530	180900	15066080	1872	1872	1872	1872	0
116	20240530	180800	15066080	1872	1872	1872	1872	0
117	20240530	180700	15066080	1872	1872	1872	1872	0
118	20240530	180600	15066080	1872	1872	1872	1872	0
119	20240530	180500	15066080	1872	1872	1872	1872	0
120	20240530	180400	15066080	1872	1872	1872	1872	0
121	20240530	180300	15066080	1872	1872	1872	1872	0
122	20240530	180200	15066080	1872	1872	1872	1872	710
123	20240530	180100	15066080	1872	1872	1872	1872	0
124	20240530	180000	15066080	1872	1872	1872	1872	0
125	20240530	175900	15066080	1872	1872	1872	1872	0
126	20240530	175800	15066080	1872	1872	1872	1872	0
127	20240530	175700	15066080	1872	1872	1872	1872	0
128	20240530	175600	15066080	1872	1872	1872	1872	0
129	20240530	175500	15066080	1872	1872	1872	1872	0
130	20240530	175400	15066080	1872	1872	1872	1872	0
131	20240530	175300	15066080	1872	1872	1872	1872	0
132	20240530	175200	15066080	1872	1872	1872	1872	0
133	20240530	175100	15066080	1872	1872	1872	1872	0
134	20240530	175000	15066080	1872	1872	1872	1872	0
135	20240530	174900	15066080	1872	1872	1872	1872	0
136	20240530	174800	15066080	1872	1872	1872	1872	0
137	20240530	174700	15066080	1872	1872	1872	1872	0
138	20240530	174600	15066080	1872	1872	1872	1872	0
139	20240530	174500	15066080	1872	1872	1872	1872	0
140	20240530	174400	15066080	1872	1872	1872	1872	0
141	20240530	174300	15066080	1872	1872	1872	1872	0
142	20240530	174200	15066080	1872	1872	1872	1872	0
143	20240530	174100	15066080	1872	1872	1872	1872	0
144	20240530	174000	15066080	1872	1872	1872	1872	0
145	20240530	173900	15066080	1872	1872	1872	1872	0
146	20240530	173800	15066080	1872	1872	1872	1872	0
147	20240530	173700	15066080	1872	1872	1872	1872	0
148	20240530	173600	15066080	1872	1872	1872	1872	0
149	20240530	173500	15066080	1872	1872	1872	1872	0
150	20240530	173400	15066080	1872	1872	1872	1872	0
151	20240530	173300	15066080	1872	1872	1872	1872	0
152	20240530	173200	15066080	1872	1872	1872	1872	710
153	20240530	173100	15066080	1872	1872	1872	1872	0
154	20240530	173000	15066080	1872	1872	1872	1872	0
155	20240530	172900	15066080	1872	1872	1872	1872	0
156	20240530	172800	15066080	1872	1872	1872	1872	0
157	20240530	172700	15066080	1872	1872	1872	1872	0
158	20240530	172600	15066080	1872	1872	1872	1872	0
159	20240530	172500	15066080	1872	1872	1872	1872	0
160	20240530	172400	15066080	1872	1872	1872	1872	0
161	20240530	172300	15066080	1872	1872	1872	1872	0
162	20240530	172200	15066080	1872	1872	1872	1872	0
163	20240530	172100	15066080	1872	1872	1872	1872	0
164	20240530	172000	15066080	1872	1872	1872	1872	0
165	20240530	171900	15066080	1872	1872	1872	1872	0
166	20240530	171800	15066080	1872	1872	1872	1872	0
167	20240530	171700	15066080	1872	1872	1872	1872	0
168	20240530	171600	15066080	1872	1872	1872	1872	0
169	20240530	171500	15066080	1872	1872	1872	1872	0
170	20240530	171400	15066080	1872	1872	1872	1872	0
171	20240530	171300	15066080	1872	1872	1872	1872	0
172	20240530	171200	15066080	1872	1872	1872	1872	0
173	20240530	171100	15066080	1872	1872	1872	1872	0
174	20240530	171000	15066080	1872	1872	1872	1872	0
175	20240530	170900	15066080	1872	1872	1872	1872	0
176	20240530	170800	15066080	1872	1872	1872	1872	0
177	20240530	170700	15066080	1872	1872	1872	1872	0
178	20240530	170600	15066080	1872	1872	1872	1872	0
179	20240530	170500	15066080	1872	1872	1872	1872	0
180	20240530	170400	15066080	1872	1872	1872	1872	0
181	20240530	170300	15066080	1872	1872	1872	1872	0
182	20240530	170200	15066080	1872	1872	1872	1872	710
183	20240530	170100	15066080	1872	1872	1872	1872	0
184	20240530	170000	15066080	1872	1872	1872	1872	0
185	20240530	165900	15066080	1872	1872	1872	1872	0
186	20240530	165800	15066080	1872	1872	1872	1872	0
187	20240530	165700	15066080	1872	1872	1872	1872	0
188	20240530	165600	15066080	1872	1872	1872	1872	0
189	20240530	165500	15066080	1872	1872	1872	1872	0
190	20240530	165400	15066080	1872	1872	1872	1872	0
191	20240530	165300	15066080	1872	1872	1872	1872	0
192	20240530	165200	15066080	1872	1872	1872	1872	0
193	20240530	165100	15066080	1872	1872	1872	1872	0
194	20240530	165000	15066080	1872	1872	1872	1872	0
195	20240530	164900	15066080	1872	1872	1872	1872	0
196	20240530	164800	15066080	1872	1872	1872	1872	0
197	20240530	164700	15066080	1872	1872	1872	1872	0
198	20240530	164600	15066080	1872	1872	1872	1872	0
199	20240530	164500	15066080	1872	1872	1872	1872	0
200	20240530	164400	15066080	1872	1872	1872	1872	0
201	20240530	164300	15066080	1872	1872	1872	1872	0
202	20240530	164200	15066080	1872	1872	1872	1872	0
203	20240530	164100	15066080	1872	1872	1872	1872	0
204	20240530	164000	15066080	1872	1872	1872	1872	0
205	20240530	163900	15066080	1872	1872	1872	1872	0
206	20240530	163800	15066080	1872	1872	1872	1872	0
207	20240530	163700	15066080	1872	1872	1872	1872	0
208	20240530	163600	15066080	1872	1872	1872	1872	0
209	20240530	163500	15066080	1872	1872	1872	1872	0
210	20240530	163400	15066080	1872	1872	1872	1872	0
211	20240530	163300	15066080	1872	1872	1872	1872	0
212	20240530	163200	15066080	1872	1872	1872	1872	710
213	20240530	163100	15066080	1872	1872	1872	1872	0
214	20240530	163000	15066080	1872	1872	1872	1872	0
215	20240530	162900	15066080	1872	1872	1872	1872	0
216	20240530	162800	15066080	1872	1872	1872	1872	0
217	20240530	162700	15066080	1872	1872	1872	1872	0
218	20240530	162600	15066080	1872	1872	1872	1872	0
219	20240530	162500	15066080	1872	1872	1872	1872	0
220	20240530	162400	15066080	1872	1872	1872	1872	0
221	20240530	162300	15066080	1872	1872	1872	1872	0
222	20240530	162200	15066080	1872	1872	1872	1872	0
223	20240530	162100	15066080	1872	1872	1872	1872	0
224	20240530	162000	15066080	1872	1872	1872	1872	0
225	20240530	161900	15066080	1872	1872	1872	1872	0
226	20240530	161800	15066080	1872	1872	1872	1872	0
227	20240530	161700	15066080	1872	1872	1872	1872	0
228	20240530	161600	15066080	1872	1872	1872	1872	0
229	20240530	161500	15066080	1872	1872	1872	1872	0
230	20240530	161400	15066080	1872	1872	1872	1872	0
231	20240530	161300	15066080	1872	1872	1872	1872	0
232	20240530	161200	15066080	1872	1872	1872	1872	0
233	20240530	161100	15066080	1872	1872	1872	1872	0
234	20240530	161000	15066080	1872	1872	1872	1872	0
235	20240530	160900	15066080	1872	1872	1872	1872	0
236	20240530	160800	15066080	1872	1872	1872	1872	0
237	20240530	160700	15066080	1872	1872	1872	1872	0
238	20240530	160600	15066080	1872	1872	1872	1872	0
239	20240530	160500	15066080	1872	1872	1872	1872	0
240	20240530	160400	15066080	1872	1872	1872	1872	0
241	20240530	160300	15066080	1872	1872	1872	1872	0
242	20240530	160200	15066080	1872	1872	1872	1872	710
243	20240530	160100	15066080	1872	1872	1872	1872	0
244	20240530	160000	15066080	1872	1872	1872	1872	0
245	20240530	155900	15066080	1872	1872	1872	1872	0
246	20240530	155800	15066080	1872	1872	1872	1872	0
247	20240530	155700	15066080	1872	1872	1872	1872	0
248	20240530	155600	15066080	1872	1872	1872	1872	0
249	20240530	155500	15066080	1872	1872	1872	1872	0
250	20240530	155400	15066080	1872	1872	1872	1872	0
251	20240530	155300	15066080	1872	1872	1872	1872	0
252	20240530	155200	15066080	1872	1872	1872	1872	0
253	20240530	155100	15066080	1872	1872	1872	1872	0
254	20240530	155000	15066080	1872	1872	1872	1872	0
255	20240530	154900	15066080	1872	1872	1872	1872	0
256	20240530	154800	15066080	1872	1872	1872	1872	0
257	20240530	154700	15066080	1872	1872	1872	1872	0
258	20240530	154600	15066080	1872	1872	1872	1872	0
259	20240530	154500	15066080	1872	1872	1872	1872	0
260	20240530	154400	15066080	1872	1872	1872	1872	0
261	20240530	154300	15066080	1872	1872	1872	1872	0
262	20240530	154200	15066080	1872	1872	1872	1872	0
263	20240530	154100	15066080	1872	1872	1872	1872	0
264	20240530	154000	15066080	1872	1872	1872	1872	0
265	20240530	153900	15066080	1872	1872	1872	1872	0
266	20240530	153800	15066080	1872	1872	1872	1872	0
267	20240530	153700	15066080	1872	1872	1872	1872	0
268	20240530	153600	15066080	1872	1872	1872	1872	0
269	20240530	153500	15066080	1872	1872	1872	1872	0
270	20240530	153400	15066080	1872	1872	1872	1872	0
271	20240530	153300	15066080	1872	1872	1872	1872	0
272	20240530	153200	15066080	1872	1872	1872	1872	710
273	20240530	153100	15066080	1872	1872	1872	1872	0
274	20240530	153000	15066080	1872	1872	1872	1872	710
275	20240530	152900	13736960	1879	1879	1879	1879	0
276	20240530	152800	13736960	1879	1879	1879	1879	0
277	20240530	152700	13736960	1879	1879	1879	1879	0
278	20240530	152600	13736960	1879	1879	1879	1879	0
279	20240530	152500	13736960	1879	1879	1879	1879	0
280	20240530	152400	13736960	1879	1879	1879	1879	0
281	20240530	152300	13736960	1879	1879	1879	1879	0
282	20240530	152200	13736960	1879	1879	1879	1879	0
283	20240530	152100	13736960	1879	1879	1879	1879	0
284	20240530	152000	13736960	1879	1879	1879	1879	0
285	20240530	151900	13736960	1879	1879	1879	1879	0
286	20240530	151800	13736960	1879	1879	1879	1879	115
287	20240530	151700	13520875	1880	1880	1880	1880	200
288	20240530	151600	13144875	1879	1879	1879	1879	0
289	20240530	151500	13144875	1879	1879	1879	1879	0
290	20240530	151400	13144875	1879	1879	1879	1879	0
291	20240530	151300	13144875	1879	1879	1879	1879	0
292	20240530	151200	13144875	1879	1879	1879	1879	5
293	20240530	151100	13135480	1880	1880	1880	1880	0
294	20240530	151000	13135480	1880	1880	1880	1880	0
295	20240530	150900	13135480	1880	1880	1880	1880	10
296	20240530	150800	13116680	1880	1880	1880	1880	3
297	20240530	150700	13111040	1880	1880	1880	1880	0
298	20240530	150600	13111040	1880	1880	1880	1880	0
299	20240530	150500	13111040	1880	1880	1880	1880	0
300	20240530	150400	13111040	1880	1880	1880	1880	27
301	20240530	150300	13060280	1880	1880	1880	1880	0
302	20240530	150200	13060280	1880	1880	1880	1880	100
303	20240530	150100	12872280	1880	1880	1880	1880	0
304	20240530	150000	12872280	1880	1880	1880	1880	0
305	20240530	145900	12872280	1880	1880	1880	1880	0
306	20240530	145800	12872280	1880	1880	1880	1880	0
307	20240530	145700	12872280	1880	1880	1880	1880	0
308	20240530	145600	12872280	1880	1880	1880	1880	0
309	20240530	145500	12872280	1880	1880	1880	1880	0
310	20240530	145400	12872280	1880	1880	1880	1880	0
311	20240530	145300	12872280	1880	1880	1880	1880	0
312	20240530	145200	12872280	1880	1880	1880	1880	1
313	20240530	145100	12870400	1880	1880	1880	1880	0
314	20240530	145000	12870400	1880	1880	1880	1880	0
315	20240530	144900	12870400	1880	1880	1880	1880	0
316	20240530	144800	12870400	1880	1880	1880	1880	0
317	20240530	144700	12870400	1880	1880	1880	1880	0
318	20240530	144600	12870400	1880	1880	1880	1880	0
319	20240530	144500	12870400	1880	1880	1880	1880	0
320	20240530	144400	12870400	1880	1880	1880	1880	0
321	20240530	144300	12870400	1880	1880	1880	1880	0
322	20240530	144200	12870400	1880	1880	1880	1880	0
323	20240530	144100	12870400	1880	1880	1880	1880	0
324	20240530	144000	12870400	1880	1880	1880	1880	0
325	20240530	143900	12870400	1880	1880	1880	1880	0
326	20240530	143800	12870400	1880	1880	1880	1880	0
327	20240530	143700	12870400	1880	1880	1880	1880	0
328	20240530	143600	12870400	1880	1880	1880	1880	0
329	20240530	143500	12870400	1880	1880	1880	1880	0
330	20240530	143400	12870400	1880	1880	1880	1880	0
331	20240530	143300	12870400	1880	1880	1880	1880	0
332	20240530	143200	12870400	1880	1880	1880	1880	0
333	20240530	143100	12870400	1880	1880	1880	1880	0
334	20240530	143000	12870400	1880	1880	1880	1880	0
335	20240530	142900	12870400	1880	1880	1880	1880	0
336	20240530	142800	12870400	1880	1880	1880	1880	0
337	20240530	142700	12870400	1880	1880	1880	1880	0
338	20240530	142600	12870400	1880	1880	1880	1880	0
339	20240530	142500	12870400	1880	1880	1880	1880	0
340	20240530	142400	12870400	1880	1880	1880	1880	0
341	20240530	142300	12870400	1880	1880	1880	1880	0
342	20240530	142200	12870400	1880	1880	1880	1880	0
343	20240530	142100	12870400	1880	1880	1880	1880	0
344	20240530	142000	12870400	1880	1880	1880	1880	0
345	20240530	141900	12870400	1880	1880	1880	1880	0
346	20240530	141800	12870400	1880	1880	1880	1880	0
347	20240530	141700	12870400	1880	1880	1880	1880	10
348	20240530	141600	12851600	1879	1879	1879	1879	0
349	20240530	141500	12851600	1879	1879	1879	1879	0
350	20240530	141400	12851600	1879	1879	1879	1879	0
351	20240530	141300	12851600	1879	1879	1879	1879	0
352	20240530	141200	12851600	1879	1879	1879	1879	0
353	20240530	141100	12851600	1879	1879	1879	1879	0
354	20240530	141000	12851600	1879	1879	1879	1879	0
355	20240530	140900	12851600	1879	1879	1879	1879	0
356	20240530	140800	12851600	1879	1879	1879	1879	0
357	20240530	140700	12851600	1879	1879	1879	1879	0
358	20240530	140600	12851600	1879	1879	1879	1879	0
359	20240530	140500	12851600	1879	1879	1879	1879	0
360	20240530	140400	12851600	1879	1879	1879	1879	0
361	20240530	140300	12851600	1879	1879	1879	1879	0
362	20240530	140200	12851600	1879	1879	1879	1879	66
363	20240530	140100	12727586	1879	1879	1879	1879	0
364	20240530	140000	12727586	1879	1879	1879	1879	0
365	20240530	135900	12727586	1879	1879	1879	1879	0
366	20240530	135800	12727586	1879	1879	1879	1879	42
367	20240530	135700	12648668	1880	1880	1880	1880	0
368	20240530	135600	12648668	1880	1880	1880	1880	0
369	20240530	135500	12648668	1880	1880	1880	1880	0
370	20240530	135400	12648668	1880	1880	1880	1880	0
371	20240530	135300	12648668	1880	1880	1880	1880	0
372	20240530	135200	12648668	1880	1880	1880	1880	0
373	20240530	135100	12648668	1880	1880	1880	1880	10
374	20240530	135000	12629868	1879	1879	1879	1879	74
375	20240530	134900	12490822	1879	1879	1879	1879	0
376	20240530	134800	12490822	1879	1879	1879	1879	0
377	20240530	134700	12490822	1879	1879	1879	1879	0
378	20240530	134600	12490822	1879	1879	1879	1879	0
379	20240530	134500	12490822	1879	1879	1879	1879	0
380	20240530	134400	12490822	1879	1879	1879	1879	20
381	20240530	134300	12453242	1879	1879	1879	1879	0
382	20240530	134200	12453242	1879	1879	1879	1879	0
383	20240530	134100	12453242	1879	1879	1879	1879	0
384	20240530	134000	12453242	1879	1879	1879	1879	0
385	20240530	133900	12453242	1879	1879	1879	1879	20
386	20240530	133800	12415662	1879	1879	1879	1879	0
387	20240530	133700	12415662	1879	1879	1879	1879	0
388	20240530	133600	12415662	1879	1879	1879	1879	0
389	20240530	133500	12415662	1879	1879	1879	1879	522
390	20240530	133400	11434824	1880	1880	1880	1880	0
391	20240530	133300	11434824	1880	1880	1880	1880	1073
392	20240530	133200	9417584	1880	1880	1880	1880	0
393	20240530	133100	9417584	1880	1880	1880	1880	0
394	20240530	133000	9417584	1880	1880	1880	1880	0
395	20240530	132900	9417584	1880	1880	1880	1880	0
396	20240530	132800	9417584	1880	1880	1880	1880	0
397	20240530	132700	9417584	1880	1880	1880	1880	0
398	20240530	132600	9417584	1880	1880	1880	1880	0
399	20240530	132500	9417584	1880	1880	1880	1880	1
400	20240530	132400	9415704	1880	1880	1880	1880	0
401	20240530	132300	9415704	1880	1880	1880	1880	0
402	20240530	132200	9415704	1880	1880	1880	1880	0
403	20240530	132100	9415704	1880	1880	1880	1880	0
404	20240530	132000	9415704	1880	1880	1880	1880	0
405	20240530	131900	9415704	1880	1880	1880	1880	0
406	20240530	131800	9415704	1880	1880	1880	1880	0
407	20240530	131700	9415704	1880	1880	1880	1880	0
408	20240530	131600	9415704	1880	1880	1880	1880	0
409	20240530	131500	9415704	1880	1880	1880	1880	0
410	20240530	131400	9415704	1880	1880	1880	1880	0
411	20240530	131300	9415704	1880	1880	1880	1880	0
412	20240530	131200	9415704	1880	1880	1880	1880	0
413	20240530	131100	9415704	1880	1880	1880	1880	0
414	20240530	131000	9415704	1880	1880	1880	1880	0
415	20240530	130900	9415704	1880	1880	1880	1880	0
416	20240530	130800	9415704	1880	1880	1880	1880	0
417	20240530	130700	9415704	1880	1880	1880	1880	0
418	20240530	130600	9415704	1880	1880	1880	1880	0
419	20240530	130500	9415704	1880	1880	1880	1880	0
420	20240530	130400	9415704	1880	1880	1880	1880	0
421	20240530	130300	9415704	1880	1880	1880	1880	0
422	20240530	130200	9415704	1880	1880	1880	1880	0
423	20240530	130100	9415704	1880	1880	1880	1880	0
424	20240530	130000	9415704	1880	1880	1880	1880	0
425	20240530	125900	9415704	1880	1880	1880	1880	0
426	20240530	125800	9415704	1880	1880	1880	1880	0
427	20240530	125700	9415704	1880	1880	1880	1880	0
428	20240530	125600	9415704	1880	1880	1880	1880	0
429	20240530	125500	9415704	1880	1879	1880	1879	6
430	20240530	125400	9404429	1880	1880	1880	1880	0
431	20240530	125300	9404429	1880	1880	1880	1880	0
432	20240530	125200	9404429	1880	1880	1880	1880	0
433	20240530	125100	9404429	1880	1880	1880	1880	0
434	20240530	125000	9404429	1880	1880	1880	1880	0
435	20240530	124900	9404429	1880	1880	1880	1880	0
436	20240530	124800	9404429	1880	1880	1880	1880	0
437	20240530	124700	9404429	1880	1880	1880	1880	0
438	20240530	124600	9404429	1880	1880	1880	1880	0
439	20240530	124500	9404429	1880	1880	1880	1880	0
440	20240530	124400	9404429	1880	1880	1880	1880	0
441	20240530	124300	9404429	1880	1880	1880	1880	0
442	20240530	124200	9404429	1880	1880	1880	1880	0
443	20240530	124100	9404429	1880	1880	1880	1880	0
444	20240530	124000	9404429	1880	1880	1880	1880	0
445	20240530	123900	9404429	1880	1880	1880	1880	0
446	20240530	123800	9404429	1880	1880	1880	1880	0
447	20240530	123700	9404429	1880	1880	1880	1880	0
448	20240530	123600	9404429	1880	1880	1880	1880	0
449	20240530	123500	9404429	1880	1880	1880	1880	0
450	20240530	123400	9404429	1880	1880	1880	1880	0
451	20240530	123300	9404429	1880	1880	1880	1880	0
452	20240530	123200	9404429	1880	1880	1880	1880	0
453	20240530	123100	9404429	1880	1880	1880	1880	0
454	20240530	123000	9404429	1880	1880	1880	1880	0
455	20240530	122900	9404429	1880	1880	1880	1880	0
456	20240530	122800	9404429	1880	1880	1880	1880	0
457	20240530	122700	9404429	1880	1880	1880	1880	0
458	20240530	122600	9404429	1880	1880	1880	1880	0
459	20240530	122500	9404429	1880	1880	1880	1880	0
460	20240530	122400	9404429	1880	1880	1880	1880	0
461	20240530	122300	9404429	1880	1880	1880	1880	0
462	20240530	122200	9404429	1880	1880	1880	1880	0
463	20240530	122100	9404429	1880	1880	1880	1880	23
464	20240530	122000	9361189	1875	1875	1875	1875	0
465	20240530	121900	9361189	1875	1875	1875	1875	0
466	20240530	121800	9361189	1875	1875	1875	1875	0
467	20240530	121700	9361189	1875	1875	1875	1875	0
468	20240530	121600	9361189	1875	1875	1875	1875	0
469	20240530	121500	9361189	1875	1875	1875	1875	0
470	20240530	121400	9361189	1875	1875	1875	1875	32
471	20240530	121300	9301189	1875	1875	1875	1875	0
472	20240530	121200	9301189	1875	1875	1875	1875	0
473	20240530	121100	9301189	1875	1875	1875	1875	0
474	20240530	121000	9301189	1875	1875	1875	1875	0
475	20240530	120900	9301189	1875	1875	1875	1875	0
476	20240530	120800	9301189	1875	1875	1875	1875	0
477	20240530	120700	9301189	1875	1875	1875	1875	0
478	20240530	120600	9301189	1875	1875	1875	1875	0
479	20240530	120500	9301189	1875	1875	1875	1875	0
480	20240530	120400	9301189	1875	1875	1875	1875	0
481	20240530	120300	9301189	1875	1875	1875	1875	0
482	20240530	120200	9301189	1875	1875	1875	1875	0
483	20240530	120100	9301189	1875	1875	1875	1875	0
484	20240530	120000	9301189	1875	1875	1875	1875	0
485	20240530	115900	9301189	1875	1875	1875	1875	0
486	20240530	115800	9301189	1875	1875	1875	1875	0
487	20240530	115700	9301189	1875	1875	1875	1875	0
488	20240530	115600	9301189	1875	1875	1875	1875	0
489	20240530	115500	9301189	1875	1875	1875	1875	0
490	20240530	115400	9301189	1875	1875	1875	1875	0
491	20240530	115300	9301189	1875	1875	1875	1875	1
492	20240530	115200	9299314	1872	1872	1872	1872	0
493	20240530	115100	9299314	1872	1872	1872	1872	0
494	20240530	115000	9299314	1872	1872	1872	1872	0
495	20240530	114900	9299314	1872	1872	1872	1872	0
496	20240530	114800	9299314	1872	1872	1872	1872	0
497	20240530	114700	9299314	1872	1872	1872	1872	0
498	20240530	114600	9299314	1872	1872	1872	1872	0
499	20240530	114500	9299314	1872	1872	1872	1872	0
500	20240530	114400	9299314	1872	1872	1872	1872	0
501	20240530	114300	9299314	1872	1872	1872	1872	0
502	20240530	114200	9299314	1872	1872	1872	1872	0
503	20240530	114100	9299314	1872	1872	1872	1872	11
504	20240530	114000	9278722	1875	1875	1875	1875	11
505	20240530	113900	9258097	1875	1875	1875	1875	0
506	20240530	113800	9258097	1875	1875	1875	1875	0
507	20240530	113700	9258097	1875	1875	1875	1875	0
508	20240530	113600	9258097	1875	1875	1875	1875	0
509	20240530	113500	9258097	1875	1875	1875	1875	0
510	20240530	113400	9258097	1875	1875	1875	1875	0
511	20240530	113300	9258097	1875	1875	1875	1875	0
512	20240530	113200	9258097	1875	1875	1875	1875	0
513	20240530	113100	9258097	1875	1875	1875	1875	0
514	20240530	113000	9258097	1875	1875	1875	1875	0
515	20240530	112900	9258097	1875	1875	1875	1875	0
516	20240530	112800	9258097	1875	1875	1875	1875	0
517	20240530	112700	9258097	1875	1875	1875	1875	0
518	20240530	112600	9258097	1875	1875	1875	1875	0
519	20240530	112500	9258097	1875	1875	1875	1875	0
520	20240530	112400	9258097	1875	1875	1875	1875	0
521	20240530	112300	9258097	1875	1875	1875	1875	0
522	20240530	112200	9258097	1875	1875	1875	1875	0
523	20240530	112100	9258097	1875	1875	1875	1875	0
524	20240530	112000	9258097	1875	1875	1875	1875	0
525	20240530	111900	9258097	1875	1876	1876	1875	26
526	20240530	111800	9209334	1875	1875	1875	1875	0
527	20240530	111700	9209334	1875	1875	1875	1875	0
528	20240530	111600	9209334	1875	1875	1875	1875	0
529	20240530	111500	9209334	1875	1875	1875	1875	0
530	20240530	111400	9209334	1875	1875	1875	1875	0
531	20240530	111300	9209334	1875	1875	1875	1875	0
532	20240530	111200	9209334	1875	1875	1875	1875	0
533	20240530	111100	9209334	1875	1875	1875	1875	0
534	20240530	111000	9209334	1875	1875	1875	1875	0
535	20240530	110900	9209334	1875	1875	1875	1875	0
536	20240530	110800	9209334	1875	1875	1875	1875	0
537	20240530	110700	9209334	1875	1875	1875	1875	0
538	20240530	110600	9209334	1875	1875	1875	1875	0
539	20240530	110500	9209334	1875	1875	1875	1875	0
540	20240530	110400	9209334	1875	1875	1875	1875	0
541	20240530	110300	9209334	1875	1875	1875	1875	0
542	20240530	110200	9209334	1875	1875	1875	1875	0
543	20240530	110100	9209334	1875	1875	1875	1875	0
544	20240530	110000	9209334	1875	1875	1875	1875	0
545	20240530	105900	9209334	1875	1875	1875	1875	0
546	20240530	105800	9209334	1875	1875	1875	1875	0
547	20240530	105700	9209334	1875	1875	1875	1875	0
548	20240530	105600	9209334	1875	1875	1875	1875	0
549	20240530	105500	9209334	1875	1875	1875	1875	0
550	20240530	105400	9209334	1875	1875	1875	1875	0
551	20240530	105300	9209334	1875	1875	1875	1875	0
552	20240530	105200	9209334	1875	1875	1875	1875	0
553	20240530	105100	9209334	1875	1875	1875	1875	0
554	20240530	105000	9209334	1875	1875	1875	1875	0
555	20240530	104900	9209334	1875	1875	1875	1875	0
556	20240530	104800	9209334	1875	1875	1875	1875	0
557	20240530	104700	9209334	1875	1875	1875	1875	0
558	20240530	104600	9209334	1875	1875	1875	1875	0
559	20240530	104500	9209334	1875	1875	1875	1875	0
560	20240530	104400	9209334	1875	1875	1875	1875	0
561	20240530	104300	9209334	1875	1875	1875	1875	0
562	20240530	104200	9209334	1875	1875	1875	1875	0
563	20240530	104100	9209334	1875	1875	1875	1875	0
564	20240530	104000	9209334	1875	1875	1875	1875	0
565	20240530	103900	9209334	1875	1875	1875	1875	0
566	20240530	103800	9209334	1875	1875	1875	1875	0
567	20240530	103700	9209334	1875	1875	1875	1875	0
568	20240530	103600	9209334	1875	1875	1875	1875	0
569	20240530	103500	9209334	1875	1875	1875	1875	0
570	20240530	103400	9209334	1875	1875	1875	1875	0
571	20240530	103300	9209334	1875	1875	1875	1875	5
572	20240530	103200	9199959	1875	1875	1875	1875	0
573	20240530	103100	9199959	1875	1875	1875	1875	0
574	20240530	103000	9199959	1875	1875	1875	1875	0
575	20240530	102900	9199959	1875	1875	1875	1875	0
576	20240530	102800	9199959	1875	1875	1875	1875	0
577	20240530	102700	9199959	1875	1875	1875	1875	0
578	20240530	102600	9199959	1875	1875	1875	1875	0
579	20240530	102500	9199959	1875	1875	1875	1875	0
580	20240530	102400	9199959	1875	1875	1875	1875	0
581	20240530	102300	9199959	1875	1875	1875	1875	0
582	20240530	102200	9199959	1875	1875	1875	1875	213
583	20240530	102100	8800584	1872	1872	1872	1872	0
584	20240530	102000	8800584	1872	1872	1872	1872	0
585	20240530	101900	8800584	1872	1872	1872	1872	0
586	20240530	101800	8800584	1872	1872	1872	1872	0
587	20240530	101700	8800584	1872	1874	1874	1872	320
588	20240530	101600	8200934	1875	1875	1875	1875	494
589	20240530	101500	7274684	1875	1875	1875	1875	10
590	20240530	101400	7255934	1874	1874	1874	1874	0
591	20240530	101300	7255934	1874	1874	1874	1874	0
592	20240530	101200	7255934	1874	1874	1874	1874	0
593	20240530	101100	7255934	1874	1874	1874	1874	210
594	20240530	101000	6862394	1873	1873	1873	1873	277
595	20240530	100900	6343573	1874	1874	1874	1874	0
596	20240530	100800	6343573	1874	1874	1874	1874	0
597	20240530	100700	6343573	1874	1874	1874	1874	2
598	20240530	100600	6339825	1874	1874	1874	1874	6
599	20240530	100500	6328581	1877	1877	1877	1877	2
600	20240530	100400	6324827	1878	1878	1878	1878	96
601	20240530	100300	6144539	1880	1880	1880	1880	0
602	20240530	100200	6144539	1880	1880	1880	1880	0
603	20240530	100100	6144539	1880	1880	1880	1880	5
604	20240530	100000	6135139	1873	1873	1873	1873	0
605	20240530	095900	6135139	1873	1873	1873	1873	0
606	20240530	095800	6135139	1873	1873	1873	1873	0
607	20240530	095700	6135139	1873	1873	1873	1873	0
608	20240530	095600	6135139	1873	1873	1873	1873	0
609	20240530	095500	6135139	1873	1873	1873	1873	0
610	20240530	095400	6135139	1873	1873	1873	1873	0
611	20240530	095300	6135139	1873	1873	1873	1873	0
612	20240530	095200	6135139	1873	1873	1873	1873	2
613	20240530	095100	6131393	1881	1881	1881	1881	0
614	20240530	095000	6131393	1881	1881	1881	1881	0
615	20240530	094900	6131393	1881	1881	1881	1881	0
616	20240530	094800	6131393	1881	1881	1881	1881	0
617	20240530	094700	6131393	1881	1881	1881	1881	0
618	20240530	094600	6131393	1881	1881	1881	1881	1
619	20240530	094500	6129512	1872	1872	1872	1872	0
620	20240530	094400	6129512	1872	1872	1872	1872	16
621	20240530	094300	6099560	1881	1881	1881	1881	0
622	20240530	094200	6099560	1881	1881	1881	1881	0
623	20240530	094100	6099560	1881	1881	1881	1881	1
624	20240530	094000	6097679	1881	1881	1881	1881	0
625	20240530	093900	6097679	1881	1880	1881	1880	30
626	20240530	093800	6041255	1880	1880	1880	1880	0
627	20240530	093700	6041255	1880	1880	1880	1880	0
628	20240530	093600	6041255	1880	1880	1880	1880	1
629	20240530	093500	6039375	1872	1873	1873	1872	1822
630	20240530	093400	2628056	1880	1880	1880	1880	0
631	20240530	093300	2628056	1880	1880	1880	1880	0
632	20240530	093200	2628056	1880	1880	1880	1880	0
633	20240530	093100	2628056	1880	1880	1880	1880	0
634	20240530	093000	2628056	1880	1880	1880	1880	0
635	20240530	092900	2628056	1880	1880	1880	1880	0
636	20240530	092800	2628056	1880	1880	1880	1880	0
637	20240530	092700	2628056	1880	1880	1880	1880	0
638	20240530	092600	2628056	1880	1880	1880	1880	0
639	20240530	092500	2628056	1880	1880	1880	1880	0
640	20240530	092400	2628056	1880	1880	1880	1880	3
641	20240530	092300	2622416	1881	1881	1881	1881	0
642	20240530	092200	2622416	1881	1881	1881	1881	0
643	20240530	092100	2622416	1881	1881	1881	1881	0
644	20240530	092000	2622416	1881	1881	1881	1881	0
645	20240530	091900	2622416	1881	1881	1881	1881	0
646	20240530	091800	2622416	1881	1881	1881	1881	0
647	20240530	091700	2622416	1881	1881	1881	1881	187
648	20240530	091600	2270669	1872	1872	1872	1872	0
649	20240530	091500	2270669	1872	1872	1872	1872	0
650	20240530	091400	2270669	1872	1872	1872	1872	0
651	20240530	091300	2270669	1872	1872	1872	1872	0
652	20240530	091200	2270669	1872	1872	1872	1872	0
653	20240530	091100	2270669	1872	1872	1872	1872	0
654	20240530	091000	2270669	1872	1872	1872	1872	0
655	20240530	090900	2270669	1872	1872	1872	1872	0
656	20240530	090800	2270669	1872	1869	1872	1869	536
657	20240530	090700	1267367	1869	1869	1869	1869	60
658	20240530	090600	1155227	1864	1868	1868	1864	20
659	20240530	090500	1117917	1869	1870	1870	1869	12
660	20240530	090400	1095478	1871	1884	1884	1871	564
661	20240530	090300	39679	1891	1891	1891	1891	0
662	20240530	090200	39679	1891	1891	1891	1891	0
663	20240530	090100	39679	1891	1891	1891	1891	0
664	20240530	090000	39679	1891	1889	1891	1889	21