KissMeData/297570/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	210800	97041447	1296	1296	1296	1296	1790
3	20240531	210700	97041447	1296	1296	1296	1296	0
4	20240531	210600	97041447	1296	1296	1296	1296	0
5	20240531	210500	97041447	1296	1296	1296	1296	0
6	20240531	210400	97041447	1296	1296	1296	1296	0
7	20240531	210300	97041447	1296	1296	1296	1296	0
8	20240531	210200	97041447	1296	1296	1296	1296	0
9	20240531	210100	97041447	1296	1296	1296	1296	0
10	20240531	210000	97041447	1296	1296	1296	1296	0
11	20240531	205900	97041447	1296	1296	1296	1296	0
12	20240531	205800	97041447	1296	1296	1296	1296	0
13	20240531	205700	97041447	1296	1296	1296	1296	0
14	20240531	205600	97041447	1296	1296	1296	1296	0
15	20240531	205500	97041447	1296	1296	1296	1296	0
16	20240531	205400	97041447	1296	1296	1296	1296	0
17	20240531	205300	97041447	1296	1296	1296	1296	0
18	20240531	205200	97041447	1296	1296	1296	1296	0
19	20240531	205100	97041447	1296	1296	1296	1296	0
20	20240531	205000	97041447	1296	1296	1296	1296	0
21	20240531	204900	97041447	1296	1296	1296	1296	0
22	20240531	204800	97041447	1296	1296	1296	1296	0
23	20240531	204700	97041447	1296	1296	1296	1296	0
24	20240531	204600	97041447	1296	1296	1296	1296	0
25	20240531	204500	97041447	1296	1296	1296	1296	0
26	20240531	204400	97041447	1296	1296	1296	1296	0
27	20240531	204300	97041447	1296	1296	1296	1296	0
28	20240531	204200	97041447	1296	1296	1296	1296	0
29	20240531	204100	97041447	1296	1296	1296	1296	0
30	20240531	204000	97041447	1296	1296	1296	1296	0
31	20240531	203900	97041447	1296	1296	1296	1296	0
32	20240531	203800	97041447	1296	1296	1296	1296	1790
33	20240531	203700	97041447	1296	1296	1296	1296	0
34	20240531	203600	97041447	1296	1296	1296	1296	0
35	20240531	203500	97041447	1296	1296	1296	1296	0
36	20240531	203400	97041447	1296	1296	1296	1296	0
37	20240531	203300	97041447	1296	1296	1296	1296	0
38	20240531	203200	97041447	1296	1296	1296	1296	0
39	20240531	203100	97041447	1296	1296	1296	1296	0
40	20240531	203000	97041447	1296	1296	1296	1296	0
41	20240531	202900	97041447	1296	1296	1296	1296	0
42	20240531	202800	97041447	1296	1296	1296	1296	0
43	20240531	202700	97041447	1296	1296	1296	1296	0
44	20240531	202600	97041447	1296	1296	1296	1296	0
45	20240531	202500	97041447	1296	1296	1296	1296	0
46	20240531	202400	97041447	1296	1296	1296	1296	0
47	20240531	202300	97041447	1296	1296	1296	1296	0
48	20240531	202200	97041447	1296	1296	1296	1296	0
49	20240531	202100	97041447	1296	1296	1296	1296	0
50	20240531	202000	97041447	1296	1296	1296	1296	0
51	20240531	201900	97041447	1296	1296	1296	1296	0
52	20240531	201800	97041447	1296	1296	1296	1296	0
53	20240531	201700	97041447	1296	1296	1296	1296	0
54	20240531	201600	97041447	1296	1296	1296	1296	0
55	20240531	201500	97041447	1296	1296	1296	1296	0
56	20240531	201400	97041447	1296	1296	1296	1296	0
57	20240531	201300	97041447	1296	1296	1296	1296	0
58	20240531	201200	97041447	1296	1296	1296	1296	0
59	20240531	201100	97041447	1296	1296	1296	1296	0
60	20240531	201000	97041447	1296	1296	1296	1296	0
61	20240531	200900	97041447	1296	1296	1296	1296	0
62	20240531	200800	97041447	1296	1296	1296	1296	1790
63	20240531	200700	97041447	1296	1296	1296	1296	0
64	20240531	200600	97041447	1296	1296	1296	1296	0
65	20240531	200500	97041447	1296	1296	1296	1296	0
66	20240531	200400	97041447	1296	1296	1296	1296	0
67	20240531	200300	97041447	1296	1296	1296	1296	0
68	20240531	200200	97041447	1296	1296	1296	1296	0
69	20240531	200100	97041447	1296	1296	1296	1296	0
70	20240531	200000	97041447	1296	1296	1296	1296	0
71	20240531	195900	97041447	1296	1296	1296	1296	0
72	20240531	195800	97041447	1296	1296	1296	1296	0
73	20240531	195700	97041447	1296	1296	1296	1296	0
74	20240531	195600	97041447	1296	1296	1296	1296	0
75	20240531	195500	97041447	1296	1296	1296	1296	0
76	20240531	195400	97041447	1296	1296	1296	1296	0
77	20240531	195300	97041447	1296	1296	1296	1296	0
78	20240531	195200	97041447	1296	1296	1296	1296	0
79	20240531	195100	97041447	1296	1296	1296	1296	0
80	20240531	195000	97041447	1296	1296	1296	1296	0
81	20240531	194900	97041447	1296	1296	1296	1296	0
82	20240531	194800	97041447	1296	1296	1296	1296	0
83	20240531	194700	97041447	1296	1296	1296	1296	0
84	20240531	194600	97041447	1296	1296	1296	1296	0
85	20240531	194500	97041447	1296	1296	1296	1296	0
86	20240531	194400	97041447	1296	1296	1296	1296	0
87	20240531	194300	97041447	1296	1296	1296	1296	0
88	20240531	194200	97041447	1296	1296	1296	1296	0
89	20240531	194100	97041447	1296	1296	1296	1296	0
90	20240531	194000	97041447	1296	1296	1296	1296	0
91	20240531	193900	97041447	1296	1296	1296	1296	0
92	20240531	193800	97041447	1296	1296	1296	1296	1790
93	20240531	193700	97041447	1296	1296	1296	1296	0
94	20240531	193600	97041447	1296	1296	1296	1296	0
95	20240531	193500	97041447	1296	1296	1296	1296	0
96	20240531	193400	97041447	1296	1296	1296	1296	0
97	20240531	193300	97041447	1296	1296	1296	1296	0
98	20240531	193200	97041447	1296	1296	1296	1296	0
99	20240531	193100	97041447	1296	1296	1296	1296	0
100	20240531	193000	97041447	1296	1296	1296	1296	0
101	20240531	192900	97041447	1296	1296	1296	1296	0
102	20240531	192800	97041447	1296	1296	1296	1296	0
103	20240531	192700	97041447	1296	1296	1296	1296	0
104	20240531	192600	97041447	1296	1296	1296	1296	0
105	20240531	192500	97041447	1296	1296	1296	1296	0
106	20240531	192400	97041447	1296	1296	1296	1296	0
107	20240531	192300	97041447	1296	1296	1296	1296	0
108	20240531	192200	97041447	1296	1296	1296	1296	0
109	20240531	192100	97041447	1296	1296	1296	1296	0
110	20240531	192000	97041447	1296	1296	1296	1296	0
111	20240531	191900	97041447	1296	1296	1296	1296	0
112	20240531	191800	97041447	1296	1296	1296	1296	0
113	20240531	191700	97041447	1296	1296	1296	1296	0
114	20240531	191600	97041447	1296	1296	1296	1296	0
115	20240531	191500	97041447	1296	1296	1296	1296	0
116	20240531	191400	97041447	1296	1296	1296	1296	0
117	20240531	191300	97041447	1296	1296	1296	1296	0
118	20240531	191200	97041447	1296	1296	1296	1296	0
119	20240531	191100	97041447	1296	1296	1296	1296	0
120	20240531	191000	97041447	1296	1296	1296	1296	0
121	20240531	190900	97041447	1296	1296	1296	1296	0
122	20240531	190800	97041447	1296	1296	1296	1296	1790
123	20240531	190700	97041447	1296	1296	1296	1296	0
124	20240531	190600	97041447	1296	1296	1296	1296	0
125	20240531	190500	97041447	1296	1296	1296	1296	0
126	20240531	190400	97041447	1296	1296	1296	1296	0
127	20240531	190300	97041447	1296	1296	1296	1296	0
128	20240531	190200	97041447	1296	1296	1296	1296	0
129	20240531	190100	97041447	1296	1296	1296	1296	0
130	20240531	190000	97041447	1296	1296	1296	1296	0
131	20240531	185900	97041447	1296	1296	1296	1296	0
132	20240531	185800	97041447	1296	1296	1296	1296	0
133	20240531	185700	97041447	1296	1296	1296	1296	0
134	20240531	185600	97041447	1296	1296	1296	1296	0
135	20240531	185500	97041447	1296	1296	1296	1296	0
136	20240531	185400	97041447	1296	1296	1296	1296	0
137	20240531	185300	97041447	1296	1296	1296	1296	0
138	20240531	185200	97041447	1296	1296	1296	1296	0
139	20240531	185100	97041447	1296	1296	1296	1296	0
140	20240531	185000	97041447	1296	1296	1296	1296	0
141	20240531	184900	97041447	1296	1296	1296	1296	0
142	20240531	184800	97041447	1296	1296	1296	1296	0
143	20240531	184700	97041447	1296	1296	1296	1296	0
144	20240531	184600	97041447	1296	1296	1296	1296	0
145	20240531	184500	97041447	1296	1296	1296	1296	0
146	20240531	184400	97041447	1296	1296	1296	1296	0
147	20240531	184300	97041447	1296	1296	1296	1296	0
148	20240531	184200	97041447	1296	1296	1296	1296	0
149	20240531	184100	97041447	1296	1296	1296	1296	0
150	20240531	184000	97041447	1296	1296	1296	1296	0
151	20240531	183900	97041447	1296	1296	1296	1296	0
152	20240531	183800	97041447	1296	1296	1296	1296	1790
153	20240531	183700	97041447	1296	1296	1296	1296	0
154	20240531	183600	97041447	1296	1296	1296	1296	0
155	20240531	183500	97041447	1296	1296	1296	1296	0
156	20240531	183400	97041447	1296	1296	1296	1296	0
157	20240531	183300	97041447	1296	1296	1296	1296	0
158	20240531	183200	97041447	1296	1296	1296	1296	0
159	20240531	183100	97041447	1296	1296	1296	1296	0
160	20240531	183000	97041447	1296	1296	1296	1296	0
161	20240531	182900	97041447	1296	1296	1296	1296	0
162	20240531	182800	97041447	1296	1296	1296	1296	0
163	20240531	182700	97041447	1296	1296	1296	1296	0
164	20240531	182600	97041447	1296	1296	1296	1296	0
165	20240531	182500	97041447	1296	1296	1296	1296	0
166	20240531	182400	97041447	1296	1296	1296	1296	0
167	20240531	182300	97041447	1296	1296	1296	1296	0
168	20240531	182200	97041447	1296	1296	1296	1296	0
169	20240531	182100	97041447	1296	1296	1296	1296	0
170	20240531	182000	97041447	1296	1296	1296	1296	0
171	20240531	181900	97041447	1296	1296	1296	1296	0
172	20240531	181800	97041447	1296	1296	1296	1296	0
173	20240531	181700	97041447	1296	1296	1296	1296	0
174	20240531	181600	97041447	1296	1296	1296	1296	0
175	20240531	181500	97041447	1296	1296	1296	1296	0
176	20240531	181400	97041447	1296	1296	1296	1296	0
177	20240531	181300	97041447	1296	1296	1296	1296	0
178	20240531	181200	97041447	1296	1296	1296	1296	0
179	20240531	181100	97041447	1296	1296	1296	1296	0
180	20240531	181000	97041447	1296	1296	1296	1296	0
181	20240531	180900	97041447	1296	1296	1296	1296	0
182	20240531	180800	97041447	1296	1296	1296	1296	1790
183	20240531	180700	97041447	1296	1296	1296	1296	0
184	20240531	180600	97041447	1296	1296	1296	1296	0
185	20240531	180500	97041447	1296	1296	1296	1296	0
186	20240531	180400	97041447	1296	1296	1296	1296	0
187	20240531	180300	97041447	1296	1296	1296	1296	0
188	20240531	180200	97041447	1296	1296	1296	1296	0
189	20240531	180100	97041447	1296	1296	1296	1296	0
190	20240531	180000	97041447	1296	1296	1296	1296	0
191	20240531	175900	97041447	1296	1296	1296	1296	0
192	20240531	175800	97041447	1296	1296	1296	1296	0
193	20240531	175700	97041447	1296	1296	1296	1296	0
194	20240531	175600	97041447	1296	1296	1296	1296	0
195	20240531	175500	97041447	1296	1296	1296	1296	0
196	20240531	175400	97041447	1296	1296	1296	1296	0
197	20240531	175300	97041447	1296	1296	1296	1296	0
198	20240531	175200	97041447	1296	1296	1296	1296	0
199	20240531	175100	97041447	1296	1296	1296	1296	0
200	20240531	175000	97041447	1296	1296	1296	1296	0
201	20240531	174900	97041447	1296	1296	1296	1296	0
202	20240531	174800	97041447	1296	1296	1296	1296	0
203	20240531	174700	97041447	1296	1296	1296	1296	0
204	20240531	174600	97041447	1296	1296	1296	1296	0
205	20240531	174500	97041447	1296	1296	1296	1296	0
206	20240531	174400	97041447	1296	1296	1296	1296	0
207	20240531	174300	97041447	1296	1296	1296	1296	0
208	20240531	174200	97041447	1296	1296	1296	1296	0
209	20240531	174100	97041447	1296	1296	1296	1296	0
210	20240531	174000	97041447	1296	1296	1296	1296	0
211	20240531	173900	97041447	1296	1296	1296	1296	0
212	20240531	173800	97041447	1296	1296	1296	1296	1790
213	20240531	173700	97041447	1296	1296	1296	1296	0
214	20240531	173600	97041447	1296	1296	1296	1296	0
215	20240531	173500	97041447	1296	1296	1296	1296	0
216	20240531	173400	97041447	1296	1296	1296	1296	0
217	20240531	173300	97041447	1296	1296	1296	1296	0
218	20240531	173200	97041447	1296	1296	1296	1296	0
219	20240531	173100	97041447	1296	1296	1296	1296	0
220	20240531	173000	97041447	1296	1296	1296	1296	0
221	20240531	172900	97041447	1296	1296	1296	1296	0
222	20240531	172800	97041447	1296	1296	1296	1296	0
223	20240531	172700	97041447	1296	1296	1296	1296	0
224	20240531	172600	97041447	1296	1296	1296	1296	0
225	20240531	172500	97041447	1296	1296	1296	1296	0
226	20240531	172400	97041447	1296	1296	1296	1296	0
227	20240531	172300	97041447	1296	1296	1296	1296	0
228	20240531	172200	97041447	1296	1296	1296	1296	0
229	20240531	172100	97041447	1296	1296	1296	1296	0
230	20240531	172000	97041447	1296	1296	1296	1296	0
231	20240531	171900	97041447	1296	1296	1296	1296	0
232	20240531	171800	97041447	1296	1296	1296	1296	0
233	20240531	171700	97041447	1296	1296	1296	1296	0
234	20240531	171600	97041447	1296	1296	1296	1296	0
235	20240531	171500	97041447	1296	1296	1296	1296	0
236	20240531	171400	97041447	1296	1296	1296	1296	0
237	20240531	171300	97041447	1296	1296	1296	1296	0
238	20240531	171200	97041447	1296	1296	1296	1296	0
239	20240531	171100	97041447	1296	1296	1296	1296	0
240	20240531	171000	97041447	1296	1296	1296	1296	0
241	20240531	170900	97041447	1296	1296	1296	1296	0
242	20240531	170800	97041447	1296	1296	1296	1296	1790
243	20240531	170700	97041447	1296	1296	1296	1296	0
244	20240531	170600	97041447	1296	1296	1296	1296	0
245	20240531	170500	97041447	1296	1296	1296	1296	0
246	20240531	170400	97041447	1296	1296	1296	1296	0
247	20240531	170300	97041447	1296	1296	1296	1296	0
248	20240531	170200	97041447	1296	1296	1296	1296	0
249	20240531	170100	97041447	1296	1296	1296	1296	0
250	20240531	170000	97041447	1296	1296	1296	1296	0
251	20240531	165900	97041447	1296	1296	1296	1296	0
252	20240531	165800	97041447	1296	1296	1296	1296	0
253	20240531	165700	97041447	1296	1296	1296	1296	0
254	20240531	165600	97041447	1296	1296	1296	1296	0
255	20240531	165500	97041447	1296	1296	1296	1296	0
256	20240531	165400	97041447	1296	1296	1296	1296	0
257	20240531	165300	97041447	1296	1296	1296	1296	0
258	20240531	165200	97041447	1296	1296	1296	1296	0
259	20240531	165100	97041447	1296	1296	1296	1296	0
260	20240531	165000	97041447	1296	1296	1296	1296	0
261	20240531	164900	97041447	1296	1296	1296	1296	0
262	20240531	164800	97041447	1296	1296	1296	1296	0
263	20240531	164700	97041447	1296	1296	1296	1296	0
264	20240531	164600	97041447	1296	1296	1296	1296	0
265	20240531	164500	97041447	1296	1296	1296	1296	0
266	20240531	164400	97041447	1296	1296	1296	1296	0
267	20240531	164300	97041447	1296	1296	1296	1296	0
268	20240531	164200	97041447	1296	1296	1296	1296	0
269	20240531	164100	97041447	1296	1296	1296	1296	0
270	20240531	164000	97041447	1296	1296	1296	1296	0
271	20240531	163900	97041447	1296	1296	1296	1296	0
272	20240531	163800	97041447	1296	1296	1296	1296	1790
273	20240531	163700	97041447	1296	1296	1296	1296	0
274	20240531	163600	97041447	1296	1296	1296	1296	0
275	20240531	163500	97041447	1296	1296	1296	1296	0
276	20240531	163400	97041447	1296	1296	1296	1296	0
277	20240531	163300	97041447	1296	1296	1296	1296	0
278	20240531	163200	97041447	1296	1296	1296	1296	0
279	20240531	163100	97041447	1296	1296	1296	1296	0
280	20240531	163000	97041447	1296	1296	1296	1296	0
281	20240531	162900	97041447	1296	1296	1296	1296	0
282	20240531	162800	97041447	1296	1296	1296	1296	0
283	20240531	162700	97041447	1296	1296	1296	1296	0
284	20240531	162600	97041447	1296	1296	1296	1296	0
285	20240531	162500	97041447	1296	1296	1296	1296	0
286	20240531	162400	97041447	1296	1296	1296	1296	0
287	20240531	162300	97041447	1296	1296	1296	1296	0
288	20240531	162200	97041447	1296	1296	1296	1296	0
289	20240531	162100	97041447	1296	1296	1296	1296	0
290	20240531	162000	97041447	1296	1296	1296	1296	0
291	20240531	161900	97041447	1296	1296	1296	1296	0
292	20240531	161800	97041447	1296	1296	1296	1296	0
293	20240531	161700	97041447	1296	1296	1296	1296	0
294	20240531	161600	97041447	1296	1296	1296	1296	0
295	20240531	161500	97041447	1296	1296	1296	1296	0
296	20240531	161400	97041447	1296	1296	1296	1296	0
297	20240531	161300	97041447	1296	1296	1296	1296	0
298	20240531	161200	97041447	1296	1296	1296	1296	0
299	20240531	161100	97041447	1296	1296	1296	1296	0
300	20240531	161000	97041447	1296	1296	1296	1296	0
301	20240531	160900	97041447	1296	1296	1296	1296	0
302	20240531	160800	97041447	1296	1296	1296	1296	1790
303	20240531	160700	97041447	1296	1296	1296	1296	0
304	20240531	160600	97041447	1296	1296	1296	1296	0
305	20240531	160500	97041447	1296	1296	1296	1296	0
306	20240531	160400	97041447	1296	1296	1296	1296	0
307	20240531	160300	97041447	1296	1296	1296	1296	0
308	20240531	160200	97041447	1296	1296	1296	1296	0
309	20240531	160100	97041447	1296	1296	1296	1296	0
310	20240531	160000	97041447	1296	1296	1296	1296	0
311	20240531	155900	97041447	1296	1296	1296	1296	0
312	20240531	155800	97041447	1296	1296	1296	1296	0
313	20240531	155700	97041447	1296	1296	1296	1296	0
314	20240531	155600	97041447	1296	1296	1296	1296	0
315	20240531	155500	97041447	1296	1296	1296	1296	0
316	20240531	155400	97041447	1296	1296	1296	1296	0
317	20240531	155300	97041447	1296	1296	1296	1296	0
318	20240531	155200	97041447	1296	1296	1296	1296	0
319	20240531	155100	97041447	1296	1296	1296	1296	0
320	20240531	155000	97041447	1296	1296	1296	1296	0
321	20240531	154900	97041447	1296	1296	1296	1296	0
322	20240531	154800	97041447	1296	1296	1296	1296	0
323	20240531	154700	97041447	1296	1296	1296	1296	0
324	20240531	154600	97041447	1296	1296	1296	1296	0
325	20240531	154500	97041447	1296	1296	1296	1296	0
326	20240531	154400	97041447	1296	1296	1296	1296	0
327	20240531	154300	97041447	1296	1296	1296	1296	0
328	20240531	154200	97041447	1296	1296	1296	1296	0
329	20240531	154100	97041447	1296	1296	1296	1296	0
330	20240531	154000	97041447	1296	1296	1296	1296	0
331	20240531	153900	97041447	1296	1296	1296	1296	0
332	20240531	153800	97041447	1296	1296	1296	1296	1790
333	20240531	153700	97041447	1296	1296	1296	1296	0
334	20240531	153600	97041447	1296	1296	1296	1296	0
335	20240531	153500	97041447	1296	1296	1296	1296	0
336	20240531	153400	97041447	1296	1296	1296	1296	0
337	20240531	153300	97041447	1296	1296	1296	1296	0
338	20240531	153200	97041447	1296	1296	1296	1296	0
339	20240531	153100	97041447	1296	1296	1296	1296	0
340	20240531	153000	97041447	1296	1296	1296	1296	1790
341	20240531	152900	94721607	1284	1284	1284	1284	0
342	20240531	152800	94721607	1284	1284	1284	1284	0
343	20240531	152700	94721607	1284	1284	1284	1284	0
344	20240531	152600	94721607	1284	1284	1284	1284	0
345	20240531	152500	94721607	1284	1284	1284	1284	0
346	20240531	152400	94721607	1284	1284	1284	1284	0
347	20240531	152300	94721607	1284	1284	1284	1284	0
348	20240531	152200	94721607	1284	1284	1284	1284	0
349	20240531	152100	94721607	1284	1284	1284	1284	0
350	20240531	152000	94721607	1284	1284	1284	1284	0
351	20240531	151900	94721607	1284	1284	1284	1284	0
352	20240531	151800	94721607	1284	1284	1284	1284	0
353	20240531	151700	94721607	1284	1284	1284	1284	0
354	20240531	151600	94721607	1284	1284	1284	1284	31
355	20240531	151500	94681803	1284	1284	1284	1284	0
356	20240531	151400	94681803	1284	1285	1285	1284	101
357	20240531	151300	94552019	1293	1293	1293	1293	1
358	20240531	151200	94550726	1284	1284	1284	1284	0
359	20240531	151100	94550726	1284	1284	1284	1284	0
360	20240531	151000	94550726	1284	1285	1285	1284	899
361	20240531	150900	93396169	1285	1285	1285	1285	55
362	20240531	150800	93325494	1285	1285	1285	1284	812
363	20240531	150700	92282641	1285	1286	1286	1285	1011
364	20240531	150600	90983373	1287	1287	1287	1287	0
365	20240531	150500	90983373	1287	1288	1288	1287	1978
366	20240531	150400	88437066	1294	1288	1294	1288	514
367	20240531	150300	87774950	1294	1294	1294	1294	500
368	20240531	150200	87127950	1294	1292	1294	1292	2000
369	20240531	150100	84543307	1292	1292	1292	1292	1
370	20240531	150000	84542015	1292	1292	1292	1292	0
371	20240531	145900	84542015	1292	1292	1292	1292	1
372	20240531	145800	84540723	1285	1285	1285	1285	0
373	20240531	145700	84540723	1285	1285	1285	1285	0
374	20240531	145600	84540723	1285	1285	1285	1285	5173
375	20240531	145500	77893418	1285	1290	1290	1284	11480
376	20240531	145400	63124004	1290	1290	1290	1290	0
377	20240531	145300	63124004	1290	1290	1290	1290	200
378	20240531	145200	62866004	1296	1296	1296	1296	0
379	20240531	145100	62866004	1296	1296	1296	1296	0
380	20240531	145000	62866004	1296	1296	1296	1296	62
381	20240531	144900	62785652	1296	1296	1296	1296	1000
382	20240531	144800	61489652	1296	1296	1296	1296	0
383	20240531	144700	61489652	1296	1296	1296	1296	0
384	20240531	144600	61489652	1296	1296	1296	1296	0
385	20240531	144500	61489652	1296	1296	1296	1296	0
386	20240531	144400	61489652	1296	1296	1296	1296	100
387	20240531	144300	61360052	1286	1292	1292	1286	6379
388	20240531	144200	53138716	1297	1297	1297	1297	0
389	20240531	144100	53138716	1297	1297	1297	1297	0
390	20240531	144000	53138716	1297	1297	1297	1297	0
391	20240531	143900	53138716	1297	1297	1297	1297	0
392	20240531	143800	53138716	1297	1297	1297	1297	0
393	20240531	143700	53138716	1297	1297	1297	1297	0
394	20240531	143600	53138716	1297	1297	1297	1297	0
395	20240531	143500	53138716	1297	1297	1297	1297	0
396	20240531	143400	53138716	1297	1297	1297	1297	0
397	20240531	143300	53138716	1297	1297	1297	1297	10
398	20240531	143200	53125746	1298	1298	1298	1298	0
399	20240531	143100	53125746	1298	1298	1298	1298	0
400	20240531	143000	53125746	1298	1298	1298	1298	0
401	20240531	142900	53125746	1298	1298	1298	1298	0
402	20240531	142800	53125746	1298	1298	1298	1298	0
403	20240531	142700	53125746	1298	1298	1298	1298	0
404	20240531	142600	53125746	1298	1298	1298	1298	0
405	20240531	142500	53125746	1298	1298	1298	1298	0
406	20240531	142400	53125746	1298	1298	1298	1298	0
407	20240531	142300	53125746	1298	1298	1298	1298	286
408	20240531	142200	52754518	1294	1294	1294	1294	0
409	20240531	142100	52754518	1294	1294	1294	1294	210
410	20240531	142000	52482778	1298	1298	1298	1298	0
411	20240531	141900	52482778	1298	1298	1298	1298	0
412	20240531	141800	52482778	1298	1298	1298	1298	0
413	20240531	141700	52482778	1298	1298	1298	1298	0
414	20240531	141600	52482778	1298	1298	1298	1298	0
415	20240531	141500	52482778	1298	1298	1298	1298	100
416	20240531	141400	52352978	1292	1292	1292	1292	0
417	20240531	141300	52352978	1292	1292	1292	1292	0
418	20240531	141200	52352978	1292	1292	1292	1292	0
419	20240531	141100	52352978	1292	1292	1292	1292	99
420	20240531	141000	52225070	1296	1296	1296	1296	0
421	20240531	140900	52225070	1296	1296	1296	1296	0
422	20240531	140800	52225070	1296	1296	1296	1296	0
423	20240531	140700	52225070	1296	1296	1296	1296	0
424	20240531	140600	52225070	1296	1296	1296	1296	0
425	20240531	140500	52225070	1296	1296	1296	1296	0
426	20240531	140400	52225070	1296	1296	1296	1296	11
427	20240531	140300	52210814	1298	1298	1298	1298	0
428	20240531	140200	52210814	1298	1298	1298	1298	0
429	20240531	140100	52210814	1298	1298	1298	1298	0
430	20240531	140000	52210814	1298	1298	1298	1298	0
431	20240531	135900	52210814	1298	1298	1298	1298	0
432	20240531	135800	52210814	1298	1298	1298	1298	0
433	20240531	135700	52210814	1298	1298	1298	1298	0
434	20240531	135600	52210814	1298	1298	1298	1298	0
435	20240531	135500	52210814	1298	1298	1298	1298	0
436	20240531	135400	52210814	1298	1298	1298	1298	1
437	20240531	135300	52209516	1298	1298	1298	1298	0
438	20240531	135200	52209516	1298	1298	1298	1298	5
439	20240531	135100	52203026	1298	1298	1298	1298	0
440	20240531	135000	52203026	1298	1298	1298	1298	0
441	20240531	134900	52203026	1298	1298	1298	1298	0
442	20240531	134800	52203026	1298	1298	1298	1298	1
443	20240531	134700	52201728	1298	1298	1298	1298	0
444	20240531	134600	52201728	1298	1298	1298	1298	0
445	20240531	134500	52201728	1298	1298	1298	1298	0
446	20240531	134400	52201728	1298	1298	1298	1298	0
447	20240531	134300	52201728	1298	1298	1298	1298	0
448	20240531	134200	52201728	1298	1298	1298	1298	0
449	20240531	134100	52201728	1298	1298	1298	1298	0
450	20240531	134000	52201728	1298	1298	1298	1298	0
451	20240531	133900	52201728	1298	1298	1298	1298	0
452	20240531	133800	52201728	1298	1298	1298	1298	0
453	20240531	133700	52201728	1298	1298	1298	1298	0
454	20240531	133600	52201728	1298	1298	1298	1298	0
455	20240531	133500	52201728	1298	1298	1298	1298	0
456	20240531	133400	52201728	1298	1298	1298	1298	0
457	20240531	133300	52201728	1298	1298	1298	1298	0
458	20240531	133200	52201728	1298	1298	1298	1298	0
459	20240531	133100	52201728	1298	1298	1298	1298	0
460	20240531	133000	52201728	1298	1298	1298	1298	90
461	20240531	132900	52084908	1298	1298	1298	1298	0
462	20240531	132800	52084908	1298	1298	1298	1298	0
463	20240531	132700	52084908	1298	1298	1298	1298	0
464	20240531	132600	52084908	1298	1298	1298	1298	0
465	20240531	132500	52084908	1298	1298	1298	1298	0
466	20240531	132400	52084908	1298	1298	1298	1298	0
467	20240531	132300	52084908	1298	1298	1298	1298	0
468	20240531	132200	52084908	1298	1298	1298	1298	0
469	20240531	132100	52084908	1298	1298	1298	1298	0
470	20240531	132000	52084908	1298	1298	1298	1298	578
471	20240531	131900	51334664	1298	1298	1298	1298	0
472	20240531	131800	51334664	1298	1295	1298	1295	3100
473	20240531	131700	47313913	1290	1290	1290	1290	168
474	20240531	131600	47097193	1290	1292	1292	1290	792
475	20240531	131500	46075026	1291	1291	1291	1291	0
476	20240531	131400	46075026	1291	1291	1291	1291	0
477	20240531	131300	46075026	1291	1291	1291	1291	0
478	20240531	131200	46075026	1291	1291	1291	1291	0
479	20240531	131100	46075026	1291	1291	1291	1291	0
480	20240531	131000	46075026	1291	1291	1291	1291	0
481	20240531	130900	46075026	1291	1291	1291	1291	0
482	20240531	130800	46075026	1291	1291	1291	1291	0
483	20240531	130700	46075026	1291	1291	1291	1291	0
484	20240531	130600	46075026	1291	1291	1291	1291	0
485	20240531	130500	46075026	1291	1291	1291	1291	0
486	20240531	130400	46075026	1291	1291	1291	1291	0
487	20240531	130300	46075026	1291	1291	1291	1291	0
488	20240531	130200	46075026	1291	1291	1291	1291	0
489	20240531	130100	46075026	1291	1291	1291	1291	0
490	20240531	130000	46075026	1291	1291	1291	1291	0
491	20240531	125900	46075026	1291	1291	1291	1291	0
492	20240531	125800	46075026	1291	1291	1291	1291	8
493	20240531	125700	46064698	1292	1292	1292	1292	0
494	20240531	125600	46064698	1292	1292	1292	1292	0
495	20240531	125500	46064698	1292	1292	1292	1292	20
496	20240531	125400	46038858	1295	1295	1295	1295	0
497	20240531	125300	46038858	1295	1295	1295	1295	0
498	20240531	125200	46038858	1295	1295	1295	1295	0
499	20240531	125100	46038858	1295	1295	1295	1295	20
500	20240531	125000	46012958	1295	1295	1295	1295	0
501	20240531	124900	46012958	1295	1295	1295	1295	0
502	20240531	124800	46012958	1295	1295	1295	1295	0
503	20240531	124700	46012958	1295	1295	1295	1295	1
504	20240531	124600	46011663	1291	1291	1291	1291	0
505	20240531	124500	46011663	1291	1291	1291	1291	0
506	20240531	124400	46011663	1291	1291	1291	1291	0
507	20240531	124300	46011663	1291	1291	1291	1291	0
508	20240531	124200	46011663	1291	1291	1291	1291	0
509	20240531	124100	46011663	1291	1291	1291	1291	0
510	20240531	124000	46011663	1291	1291	1291	1291	0
511	20240531	123900	46011663	1291	1291	1291	1291	0
512	20240531	123800	46011663	1291	1291	1291	1291	0
513	20240531	123700	46011663	1291	1291	1291	1291	0
514	20240531	123600	46011663	1291	1291	1291	1291	291
515	20240531	123500	45635982	1291	1291	1291	1291	0
516	20240531	123400	45635982	1291	1291	1291	1291	0
517	20240531	123300	45635982	1291	1291	1291	1291	0
518	20240531	123200	45635982	1291	1291	1291	1291	0
519	20240531	123100	45635982	1291	1291	1291	1291	0
520	20240531	123000	45635982	1291	1291	1291	1291	0
521	20240531	122900	45635982	1291	1291	1291	1291	0
522	20240531	122800	45635982	1291	1291	1291	1291	0
523	20240531	122700	45635982	1291	1291	1291	1291	0
524	20240531	122600	45635982	1291	1296	1296	1291	156
525	20240531	122500	45434556	1296	1296	1296	1296	0
526	20240531	122400	45434556	1296	1296	1296	1296	0
527	20240531	122300	45434556	1296	1296	1296	1296	60
528	20240531	122200	45356796	1296	1296	1296	1296	1
529	20240531	122100	45355500	1290	1291	1291	1290	1000
530	20240531	122000	44065301	1296	1296	1296	1296	0
531	20240531	121900	44065301	1296	1296	1296	1296	0
532	20240531	121800	44065301	1296	1296	1296	1296	0
533	20240531	121700	44065301	1296	1296	1296	1296	0
534	20240531	121600	44065301	1296	1296	1296	1296	0
535	20240531	121500	44065301	1296	1296	1296	1296	3
536	20240531	121400	44061413	1297	1297	1297	1297	0
537	20240531	121300	44061413	1297	1297	1297	1297	0
538	20240531	121200	44061413	1297	1297	1297	1297	0
539	20240531	121100	44061413	1297	1297	1297	1297	0
540	20240531	121000	44061413	1297	1297	1297	1297	0
541	20240531	120900	44061413	1297	1297	1297	1297	0
542	20240531	120800	44061413	1297	1297	1297	1297	0
543	20240531	120700	44061413	1297	1297	1297	1297	1
544	20240531	120600	44060116	1297	1297	1297	1297	0
545	20240531	120500	44060116	1297	1297	1297	1297	0
546	20240531	120400	44060116	1297	1297	1297	1297	0
547	20240531	120300	44060116	1297	1297	1297	1297	0
548	20240531	120200	44060116	1297	1296	1297	1296	1300
549	20240531	120100	42374996	1291	1291	1291	1291	0
550	20240531	120000	42374996	1291	1291	1291	1291	0
551	20240531	115900	42374996	1291	1291	1291	1291	0
552	20240531	115800	42374996	1291	1291	1291	1291	0
553	20240531	115700	42374996	1291	1291	1291	1291	500
554	20240531	115600	41729496	1296	1296	1296	1296	0
555	20240531	115500	41729496	1296	1296	1296	1296	0
556	20240531	115400	41729496	1296	1296	1296	1296	0
557	20240531	115300	41729496	1296	1296	1296	1296	0
558	20240531	115200	41729496	1296	1296	1296	1296	0
559	20240531	115100	41729496	1296	1296	1296	1296	0
560	20240531	115000	41729496	1296	1296	1296	1296	3
561	20240531	114900	41725608	1296	1296	1296	1296	3
562	20240531	114800	41721720	1296	1296	1296	1296	0
563	20240531	114700	41721720	1296	1296	1296	1296	100
564	20240531	114600	41592120	1291	1291	1291	1291	0
565	20240531	114500	41592120	1291	1291	1291	1291	0
566	20240531	114400	41592120	1291	1291	1291	1291	0
567	20240531	114300	41592120	1291	1291	1291	1291	0
568	20240531	114200	41592120	1291	1291	1291	1291	0
569	20240531	114100	41592120	1291	1291	1291	1291	96
570	20240531	114000	41468184	1291	1291	1291	1291	4
571	20240531	113900	41463020	1297	1297	1297	1297	20
572	20240531	113800	41437080	1297	1297	1297	1297	8
573	20240531	113700	41426704	1297	1297	1297	1297	0
574	20240531	113600	41426704	1297	1297	1297	1297	7
575	20240531	113500	41417625	1297	1297	1297	1297	0
576	20240531	113400	41417625	1297	1297	1297	1297	30
577	20240531	113300	41378715	1297	1297	1297	1297	0
578	20240531	113200	41378715	1297	1297	1297	1297	0
579	20240531	113100	41378715	1297	1297	1297	1297	0
580	20240531	113000	41378715	1297	1297	1297	1297	0
581	20240531	112900	41378715	1297	1297	1297	1297	0
582	20240531	112800	41378715	1297	1297	1297	1297	0
583	20240531	112700	41378715	1297	1297	1297	1297	0
584	20240531	112600	41378715	1297	1297	1297	1297	0
585	20240531	112500	41378715	1297	1297	1297	1297	0
586	20240531	112400	41378715	1297	1297	1297	1297	3
587	20240531	112300	41374824	1297	1297	1297	1297	2
588	20240531	112200	41372230	1297	1297	1297	1297	0
589	20240531	112100	41372230	1297	1297	1297	1297	0
590	20240531	112000	41372230	1297	1297	1297	1297	0
591	20240531	111900	41372230	1297	1297	1297	1297	0
592	20240531	111800	41372230	1297	1297	1297	1297	0
593	20240531	111700	41372230	1297	1297	1297	1297	0
594	20240531	111600	41372230	1297	1297	1297	1297	0
595	20240531	111500	41372230	1297	1297	1297	1297	0
596	20240531	111400	41372230	1297	1297	1297	1297	0
597	20240531	111300	41372230	1297	1297	1297	1297	0
598	20240531	111200	41372230	1297	1297	1297	1297	0
599	20240531	111100	41372230	1297	1297	1297	1297	500
600	20240531	111000	40723730	1297	1297	1297	1297	0
601	20240531	110900	40723730	1297	1297	1297	1297	0
602	20240531	110800	40723730	1297	1297	1297	1297	4
603	20240531	110700	40718542	1288	1288	1288	1288	0
604	20240531	110600	40718542	1288	1288	1288	1288	0
605	20240531	110500	40718542	1288	1288	1288	1288	0
606	20240531	110400	40718542	1288	1288	1288	1288	0
607	20240531	110300	40718542	1288	1288	1288	1288	10
608	20240531	110200	40705662	1297	1297	1297	1297	0
609	20240531	110100	40705662	1297	1297	1297	1297	0
610	20240531	110000	40705662	1297	1297	1297	1297	0
611	20240531	105900	40705662	1297	1297	1297	1297	82
612	20240531	105800	40599308	1287	1288	1288	1287	2274
613	20240531	105700	37672051	1289	1289	1289	1289	0
614	20240531	105600	37672051	1289	1289	1289	1289	323
615	20240531	105500	37255704	1296	1296	1296	1296	0
616	20240531	105400	37255704	1296	1296	1296	1296	0
617	20240531	105300	37255704	1296	1296	1296	1296	0
618	20240531	105200	37255704	1296	1296	1296	1296	0
619	20240531	105100	37255704	1296	1296	1296	1296	0
620	20240531	105000	37255704	1296	1296	1296	1296	0
621	20240531	104900	37255704	1296	1296	1296	1296	1000
622	20240531	104800	35959704	1296	1296	1296	1296	0
623	20240531	104700	35959704	1296	1296	1296	1296	0
624	20240531	104600	35959704	1296	1296	1296	1296	0
625	20240531	104500	35959704	1296	1296	1296	1296	0
626	20240531	104400	35959704	1296	1296	1296	1296	0
627	20240531	104300	35959704	1296	1296	1296	1296	577
628	20240531	104200	35211912	1296	1296	1296	1296	0
629	20240531	104100	35211912	1296	1296	1296	1296	0
630	20240531	104000	35211912	1296	1296	1296	1296	0
631	20240531	103900	35211912	1296	1296	1296	1296	0
632	20240531	103800	35211912	1296	1296	1296	1296	18
633	20240531	103700	35188584	1288	1288	1288	1288	0
634	20240531	103600	35188584	1288	1288	1288	1288	0
635	20240531	103500	35188584	1288	1288	1288	1288	0
636	20240531	103400	35188584	1288	1288	1288	1288	0
637	20240531	103300	35188584	1288	1288	1288	1288	0
638	20240531	103200	35188584	1288	1288	1288	1288	0
639	20240531	103100	35188584	1288	1288	1288	1288	88
640	20240531	103000	35075240	1288	1288	1288	1288	1
641	20240531	102900	35073952	1296	1296	1296	1296	0
642	20240531	102800	35073952	1296	1296	1296	1296	0
643	20240531	102700	35073952	1296	1296	1296	1296	0
644	20240531	102600	35073952	1296	1296	1296	1296	0
645	20240531	102500	35073952	1296	1296	1296	1296	0
646	20240531	102400	35073952	1296	1296	1296	1296	0
647	20240531	102300	35073952	1296	1296	1296	1296	1
648	20240531	102200	35072656	1287	1287	1287	1287	0
649	20240531	102100	35072656	1287	1290	1290	1287	7240
650	20240531	102000	25746256	1290	1290	1290	1290	425
651	20240531	101900	25198006	1290	1290	1290	1290	0
652	20240531	101800	25198006	1290	1290	1290	1290	75
653	20240531	101700	25101256	1290	1290	1290	1290	200
654	20240531	101600	24843256	1290	1290	1290	1290	420
655	20240531	101500	24301456	1290	1291	1291	1290	375
656	20240531	101400	23817696	1297	1297	1297	1297	0
657	20240531	101300	23817696	1297	1297	1297	1297	0
658	20240531	101200	23817696	1297	1297	1297	1297	0
659	20240531	101100	23817696	1297	1297	1297	1297	0
660	20240531	101000	23817696	1297	1297	1297	1297	0
661	20240531	100900	23817696	1297	1297	1297	1297	0
662	20240531	100800	23817696	1297	1297	1297	1297	0
663	20240531	100700	23817696	1297	1297	1297	1297	0
664	20240531	100600	23817696	1297	1297	1297	1297	0
665	20240531	100500	23817696	1297	1297	1297	1297	0
666	20240531	100400	23817696	1297	1297	1297	1297	0
667	20240531	100300	23817696	1297	1297	1297	1297	0
668	20240531	100200	23817696	1297	1297	1297	1297	0
669	20240531	100100	23817696	1297	1297	1297	1297	1
670	20240531	100000	23816399	1297	1297	1297	1297	0
671	20240531	095900	23816399	1297	1297	1297	1297	1
672	20240531	095800	23815102	1297	1297	1297	1297	2
673	20240531	095700	23812508	1298	1298	1298	1298	0
674	20240531	095600	23812508	1298	1298	1298	1298	0
675	20240531	095500	23812508	1298	1298	1298	1298	0
676	20240531	095400	23812508	1298	1298	1298	1298	0
677	20240531	095300	23812508	1298	1298	1298	1298	0
678	20240531	095200	23812508	1298	1298	1298	1298	0
679	20240531	095100	23812508	1298	1298	1298	1298	0
680	20240531	095000	23812508	1298	1298	1298	1298	0
681	20240531	094900	23812508	1298	1298	1298	1298	0
682	20240531	094800	23812508	1298	1298	1298	1298	0
683	20240531	094700	23812508	1298	1298	1298	1298	0
684	20240531	094600	23812508	1298	1298	1298	1298	1
685	20240531	094500	23811210	1288	1288	1288	1288	0
686	20240531	094400	23811210	1288	1288	1288	1288	0
687	20240531	094300	23811210	1288	1288	1288	1288	0
688	20240531	094200	23811210	1288	1290	1290	1288	1153
689	20240531	094100	22324076	1290	1290	1290	1290	0
690	20240531	094000	22324076	1290	1290	1290	1290	12
691	20240531	093900	22308596	1300	1293	1300	1289	7442
692	20240531	093800	12701461	1300	1293	1300	1293	32
693	20240531	093700	12659875	1293	1293	1293	1293	0
694	20240531	093600	12659875	1293	1293	1293	1293	400
695	20240531	093500	12142675	1294	1294	1294	1294	0
696	20240531	093400	12142675	1294	1294	1294	1294	28
697	20240531	093300	12106443	1294	1295	1295	1293	778
698	20240531	093200	11099696	1300	1300	1300	1300	0
699	20240531	093100	11099696	1300	1300	1300	1300	0
700	20240531	093000	11099696	1300	1300	1300	1300	0
701	20240531	092900	11099696	1300	1300	1300	1300	34
702	20240531	092800	11055496	1300	1300	1300	1300	300
703	20240531	092700	10665496	1300	1302	1302	1300	76
704	20240531	092600	10566694	1300	1300	1300	1300	221
705	20240531	092500	10279394	1300	1300	1300	1300	500
706	20240531	092400	9629394	1300	1300	1300	1300	279
707	20240531	092300	9266694	1302	1300	1302	1300	423
708	20240531	092200	8716792	1294	1294	1294	1294	0
709	20240531	092100	8716792	1294	1297	1297	1294	3494
710	20240531	092000	4189196	1300	1300	1300	1300	0
711	20240531	091900	4189196	1300	1300	1300	1300	50
712	20240531	091800	4124196	1300	1300	1300	1300	11
713	20240531	091700	4109896	1300	1302	1302	1300	22
714	20240531	091600	4081286	1302	1302	1302	1302	0
715	20240531	091500	4081286	1302	1302	1302	1302	0
716	20240531	091400	4081286	1302	1302	1302	1302	0
717	20240531	091300	4081286	1302	1302	1302	1302	0
718	20240531	091200	4081286	1302	1302	1302	1302	0
719	20240531	091100	4081286	1302	1302	1302	1302	0
720	20240531	091000	4081286	1302	1297	1302	1297	207
721	20240531	090900	3812692	1294	1294	1294	1294	0
722	20240531	090800	3812692	1294	1302	1302	1294	1146
723	20240531	090700	2325893	1302	1302	1302	1302	0
724	20240531	090600	2325893	1302	1302	1302	1302	0
725	20240531	090500	2325893	1302	1302	1302	1302	1
726	20240531	090400	2324591	1302	1302	1302	1302	0
727	20240531	090300	2324591	1302	1302	1302	1302	0
728	20240531	090200	2324591	1302	1302	1302	1302	56
729	20240531	090100	2251679	1296	1296	1296	1296	20
730	20240531	090000	2225759	1296	1295	1298	1295	1718