KissMeData/043910/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	192800	4799918378	914	914	914	914	24509
3	20240530	192700	4799918378	914	914	914	914	0
4	20240530	192600	4799918378	914	914	914	914	0
5	20240530	192500	4799918378	914	914	914	914	0
6	20240530	192400	4799918378	914	914	914	914	0
7	20240530	192300	4799918378	914	914	914	914	0
8	20240530	192200	4799918378	914	914	914	914	0
9	20240530	192100	4799918378	914	914	914	914	0
10	20240530	192000	4799918378	914	914	914	914	0
11	20240530	191900	4799918378	914	914	914	914	0
12	20240530	191800	4799918378	914	914	914	914	0
13	20240530	191700	4799918378	914	914	914	914	0
14	20240530	191600	4799918378	914	914	914	914	0
15	20240530	191500	4799918378	914	914	914	914	0
16	20240530	191400	4799918378	914	914	914	914	0
17	20240530	191300	4799918378	914	914	914	914	0
18	20240530	191200	4799918378	914	914	914	914	0
19	20240530	191100	4799918378	914	914	914	914	0
20	20240530	191000	4799918378	914	914	914	914	0
21	20240530	190900	4799918378	914	914	914	914	0
22	20240530	190800	4799918378	914	914	914	914	0
23	20240530	190700	4799918378	914	914	914	914	0
24	20240530	190600	4799918378	914	914	914	914	0
25	20240530	190500	4799918378	914	914	914	914	0
26	20240530	190400	4799918378	914	914	914	914	0
27	20240530	190300	4799918378	914	914	914	914	0
28	20240530	190200	4799918378	914	914	914	914	0
29	20240530	190100	4799918378	914	914	914	914	0
30	20240530	190000	4799918378	914	914	914	914	0
31	20240530	185900	4799918378	914	914	914	914	0
32	20240530	185800	4799918378	914	914	914	914	24509
33	20240530	185700	4799918378	914	914	914	914	0
34	20240530	185600	4799918378	914	914	914	914	0
35	20240530	185500	4799918378	914	914	914	914	0
36	20240530	185400	4799918378	914	914	914	914	0
37	20240530	185300	4799918378	914	914	914	914	0
38	20240530	185200	4799918378	914	914	914	914	0
39	20240530	185100	4799918378	914	914	914	914	0
40	20240530	185000	4799918378	914	914	914	914	0
41	20240530	184900	4799918378	914	914	914	914	0
42	20240530	184800	4799918378	914	914	914	914	0
43	20240530	184700	4799918378	914	914	914	914	0
44	20240530	184600	4799918378	914	914	914	914	0
45	20240530	184500	4799918378	914	914	914	914	0
46	20240530	184400	4799918378	914	914	914	914	0
47	20240530	184300	4799918378	914	914	914	914	0
48	20240530	184200	4799918378	914	914	914	914	0
49	20240530	184100	4799918378	914	914	914	914	0
50	20240530	184000	4799918378	914	914	914	914	0
51	20240530	183900	4799918378	914	914	914	914	0
52	20240530	183800	4799918378	914	914	914	914	0
53	20240530	183700	4799918378	914	914	914	914	0
54	20240530	183600	4799918378	914	914	914	914	0
55	20240530	183500	4799918378	914	914	914	914	0
56	20240530	183400	4799918378	914	914	914	914	0
57	20240530	183300	4799918378	914	914	914	914	0
58	20240530	183200	4799918378	914	914	914	914	0
59	20240530	183100	4799918378	914	914	914	914	0
60	20240530	183000	4799918378	914	914	914	914	0
61	20240530	182900	4799918378	914	914	914	914	0
62	20240530	182800	4799918378	914	914	914	914	24509
63	20240530	182700	4799918378	914	914	914	914	0
64	20240530	182600	4799918378	914	914	914	914	0
65	20240530	182500	4799918378	914	914	914	914	0
66	20240530	182400	4799918378	914	914	914	914	0
67	20240530	182300	4799918378	914	914	914	914	0
68	20240530	182200	4799918378	914	914	914	914	0
69	20240530	182100	4799918378	914	914	914	914	0
70	20240530	182000	4799918378	914	914	914	914	0
71	20240530	181900	4799918378	914	914	914	914	0
72	20240530	181800	4799918378	914	914	914	914	0
73	20240530	181700	4799918378	914	914	914	914	0
74	20240530	181600	4799918378	914	914	914	914	0
75	20240530	181500	4799918378	914	914	914	914	0
76	20240530	181400	4799918378	914	914	914	914	0
77	20240530	181300	4799918378	914	914	914	914	0
78	20240530	181200	4799918378	914	914	914	914	0
79	20240530	181100	4799918378	914	914	914	914	0
80	20240530	181000	4799918378	914	914	914	914	0
81	20240530	180900	4799918378	914	914	914	914	0
82	20240530	180800	4799918378	914	914	914	914	0
83	20240530	180700	4799918378	914	914	914	914	0
84	20240530	180600	4799918378	914	914	914	914	0
85	20240530	180500	4799918378	914	914	914	914	0
86	20240530	180400	4799918378	914	914	914	914	0
87	20240530	180300	4799918378	914	914	914	914	0
88	20240530	180200	4799918378	914	914	914	914	0
89	20240530	180100	4799918378	914	914	914	914	0
90	20240530	180000	4799918378	914	914	914	914	0
91	20240530	175900	4799918378	914	914	914	914	0
92	20240530	175800	4799918378	914	914	914	914	24509
93	20240530	175700	4799918378	914	914	914	914	0
94	20240530	175600	4799918378	914	914	914	914	0
95	20240530	175500	4799918378	914	914	914	914	0
96	20240530	175400	4799918378	914	914	914	914	0
97	20240530	175300	4799918378	914	914	914	914	0
98	20240530	175200	4799918378	914	914	914	914	0
99	20240530	175100	4799918378	914	914	914	914	0
100	20240530	175000	4799918378	914	914	914	914	0
101	20240530	174900	4799918378	914	914	914	914	0
102	20240530	174800	4799918378	914	914	914	914	0
103	20240530	174700	4799918378	914	914	914	914	0
104	20240530	174600	4799918378	914	914	914	914	0
105	20240530	174500	4799918378	914	914	914	914	0
106	20240530	174400	4799918378	914	914	914	914	0
107	20240530	174300	4799918378	914	914	914	914	0
108	20240530	174200	4799918378	914	914	914	914	0
109	20240530	174100	4799918378	914	914	914	914	0
110	20240530	174000	4799918378	914	914	914	914	0
111	20240530	173900	4799918378	914	914	914	914	0
112	20240530	173800	4799918378	914	914	914	914	0
113	20240530	173700	4799918378	914	914	914	914	0
114	20240530	173600	4799918378	914	914	914	914	0
115	20240530	173500	4799918378	914	914	914	914	0
116	20240530	173400	4799918378	914	914	914	914	0
117	20240530	173300	4799918378	914	914	914	914	0
118	20240530	173200	4799918378	914	914	914	914	0
119	20240530	173100	4799918378	914	914	914	914	0
120	20240530	173000	4799918378	914	914	914	914	0
121	20240530	172900	4799918378	914	914	914	914	0
122	20240530	172800	4799918378	914	914	914	914	24509
123	20240530	172700	4799918378	914	914	914	914	0
124	20240530	172600	4799918378	914	914	914	914	0
125	20240530	172500	4799918378	914	914	914	914	0
126	20240530	172400	4799918378	914	914	914	914	0
127	20240530	172300	4799918378	914	914	914	914	0
128	20240530	172200	4799918378	914	914	914	914	0
129	20240530	172100	4799918378	914	914	914	914	0
130	20240530	172000	4799918378	914	914	914	914	0
131	20240530	171900	4799918378	914	914	914	914	0
132	20240530	171800	4799918378	914	914	914	914	0
133	20240530	171700	4799918378	914	914	914	914	0
134	20240530	171600	4799918378	914	914	914	914	0
135	20240530	171500	4799918378	914	914	914	914	0
136	20240530	171400	4799918378	914	914	914	914	0
137	20240530	171300	4799918378	914	914	914	914	0
138	20240530	171200	4799918378	914	914	914	914	0
139	20240530	171100	4799918378	914	914	914	914	0
140	20240530	171000	4799918378	914	914	914	914	0
141	20240530	170900	4799918378	914	914	914	914	0
142	20240530	170800	4799918378	914	914	914	914	0
143	20240530	170700	4799918378	914	914	914	914	0
144	20240530	170600	4799918378	914	914	914	914	0
145	20240530	170500	4799918378	914	914	914	914	0
146	20240530	170400	4799918378	914	914	914	914	0
147	20240530	170300	4799918378	914	914	914	914	0
148	20240530	170200	4799918378	914	914	914	914	0
149	20240530	170100	4799918378	914	914	914	914	0
150	20240530	170000	4799918378	914	914	914	914	0
151	20240530	165900	4799918378	914	914	914	914	0
152	20240530	165800	4799918378	914	914	914	914	24509
153	20240530	165700	4799918378	914	914	914	914	0
154	20240530	165600	4799918378	914	914	914	914	0
155	20240530	165500	4799918378	914	914	914	914	0
156	20240530	165400	4799918378	914	914	914	914	0
157	20240530	165300	4799918378	914	914	914	914	0
158	20240530	165200	4799918378	914	914	914	914	0
159	20240530	165100	4799918378	914	914	914	914	0
160	20240530	165000	4799918378	914	914	914	914	0
161	20240530	164900	4799918378	914	914	914	914	0
162	20240530	164800	4799918378	914	914	914	914	0
163	20240530	164700	4799918378	914	914	914	914	0
164	20240530	164600	4799918378	914	914	914	914	0
165	20240530	164500	4799918378	914	914	914	914	0
166	20240530	164400	4799918378	914	914	914	914	0
167	20240530	164300	4799918378	914	914	914	914	0
168	20240530	164200	4799918378	914	914	914	914	0
169	20240530	164100	4799918378	914	914	914	914	0
170	20240530	164000	4799918378	914	914	914	914	0
171	20240530	163900	4799918378	914	914	914	914	0
172	20240530	163800	4799918378	914	914	914	914	0
173	20240530	163700	4799918378	914	914	914	914	0
174	20240530	163600	4799918378	914	914	914	914	0
175	20240530	163500	4799918378	914	914	914	914	0
176	20240530	163400	4799918378	914	914	914	914	0
177	20240530	163300	4799918378	914	914	914	914	0
178	20240530	163200	4799918378	914	914	914	914	0
179	20240530	163100	4799918378	914	914	914	914	0
180	20240530	163000	4799918378	914	914	914	914	0
181	20240530	162900	4799918378	914	914	914	914	0
182	20240530	162800	4799918378	914	914	914	914	24509
183	20240530	162700	4799918378	914	914	914	914	0
184	20240530	162600	4799918378	914	914	914	914	0
185	20240530	162500	4799918378	914	914	914	914	0
186	20240530	162400	4799918378	914	914	914	914	0
187	20240530	162300	4799918378	914	914	914	914	0
188	20240530	162200	4799918378	914	914	914	914	0
189	20240530	162100	4799918378	914	914	914	914	0
190	20240530	162000	4799918378	914	914	914	914	0
191	20240530	161900	4799918378	914	914	914	914	0
192	20240530	161800	4799918378	914	914	914	914	0
193	20240530	161700	4799918378	914	914	914	914	0
194	20240530	161600	4799918378	914	914	914	914	0
195	20240530	161500	4799918378	914	914	914	914	0
196	20240530	161400	4799918378	914	914	914	914	0
197	20240530	161300	4799918378	914	914	914	914	0
198	20240530	161200	4799918378	914	914	914	914	0
199	20240530	161100	4799918378	914	914	914	914	0
200	20240530	161000	4799918378	914	914	914	914	0
201	20240530	160900	4799918378	914	914	914	914	0
202	20240530	160800	4799918378	914	914	914	914	0
203	20240530	160700	4799918378	914	914	914	914	0
204	20240530	160600	4799918378	914	914	914	914	0
205	20240530	160500	4799918378	914	914	914	914	0
206	20240530	160400	4799918378	914	914	914	914	0
207	20240530	160300	4799918378	914	914	914	914	0
208	20240530	160200	4799918378	914	914	914	914	0
209	20240530	160100	4799918378	914	914	914	914	0
210	20240530	160000	4799918378	914	914	914	914	0
211	20240530	155900	4799918378	914	914	914	914	0
212	20240530	155800	4799918378	914	914	914	914	24509
213	20240530	155700	4799918378	914	914	914	914	0
214	20240530	155600	4799918378	914	914	914	914	0
215	20240530	155500	4799918378	914	914	914	914	0
216	20240530	155400	4799918378	914	914	914	914	0
217	20240530	155300	4799918378	914	914	914	914	0
218	20240530	155200	4799918378	914	914	914	914	0
219	20240530	155100	4799918378	914	914	914	914	0
220	20240530	155000	4799918378	914	914	914	914	0
221	20240530	154900	4799918378	914	914	914	914	0
222	20240530	154800	4799918378	914	914	914	914	0
223	20240530	154700	4799918378	914	914	914	914	0
224	20240530	154600	4799918378	914	914	914	914	0
225	20240530	154500	4799918378	914	914	914	914	0
226	20240530	154400	4799918378	914	914	914	914	0
227	20240530	154300	4799918378	914	914	914	914	0
228	20240530	154200	4799918378	914	914	914	914	0
229	20240530	154100	4799918378	914	914	914	914	0
230	20240530	154000	4799918378	914	914	914	914	0
231	20240530	153900	4799918378	914	914	914	914	0
232	20240530	153800	4799918378	914	914	914	914	0
233	20240530	153700	4799918378	914	914	914	914	0
234	20240530	153600	4799918378	914	914	914	914	0
235	20240530	153500	4799918378	914	914	914	914	0
236	20240530	153400	4799918378	914	914	914	914	0
237	20240530	153300	4799918378	914	914	914	914	0
238	20240530	153200	4799918378	914	914	914	914	0
239	20240530	153100	4799918378	914	914	914	914	0
240	20240530	153000	4799918378	914	914	914	914	24509
241	20240530	152900	4777517152	916	916	916	916	0
242	20240530	152800	4777517152	916	916	916	916	0
243	20240530	152700	4777517152	916	916	916	916	0
244	20240530	152600	4777517152	916	916	916	916	0
245	20240530	152500	4777517152	916	916	916	916	0
246	20240530	152400	4777517152	916	916	916	916	0
247	20240530	152300	4777517152	916	916	916	916	0
248	20240530	152200	4777517152	916	916	916	916	0
249	20240530	152100	4777517152	916	916	916	916	0
250	20240530	152000	4777517152	916	916	916	916	0
251	20240530	151900	4777517152	916	914	916	911	17738
252	20240530	151800	4761291444	914	913	914	912	4138
253	20240530	151700	4757513456	913	913	913	910	6161
254	20240530	151600	4751891909	913	911	913	910	14805
255	20240530	151500	4738386781	911	912	912	910	11284
256	20240530	151400	4728117835	912	912	912	910	19358
257	20240530	151300	4710493913	912	912	913	912	1547
258	20240530	151200	4709082831	913	914	914	912	1766
259	20240530	151100	4707471173	914	914	914	913	5785
260	20240530	151000	4702183723	914	914	915	914	5755
261	20240530	150900	4696923596	914	912	914	912	14021
262	20240530	150800	4684113984	912	912	912	911	1502
263	20240530	150700	4682744185	912	912	913	910	2920
264	20240530	150600	4680085761	912	912	913	912	2272
265	20240530	150500	4678013364	913	912	913	911	27341
266	20240530	150400	4653078921	912	912	912	911	7984
267	20240530	150300	4645798814	912	912	912	911	5136
268	20240530	150200	4641115082	912	912	912	911	5216
269	20240530	150100	4636359037	912	911	912	910	15050
270	20240530	150000	4622643715	911	911	911	911	2706
271	20240530	145900	4620178549	910	910	910	910	1737
272	20240530	145800	4618597879	910	910	910	910	1640
273	20240530	145700	4617105479	910	910	911	908	3025
274	20240530	145600	4614357469	911	911	911	910	2177
275	20240530	145500	4612375021	911	911	911	910	3830
276	20240530	145400	4608889016	910	910	911	909	1495
277	20240530	145300	4607528121	911	910	911	909	2316
278	20240530	145200	4605420656	909	910	910	909	3167
279	20240530	145100	4602539686	910	910	910	910	1527
280	20240530	145000	4601150116	908	909	910	907	7750
281	20240530	144900	4594115368	909	908	909	908	4384
282	20240530	144800	4590134686	908	909	909	908	112
283	20240530	144700	4590032980	908	908	909	908	1827
284	20240530	144600	4588373365	909	908	909	908	549
285	20240530	144500	4587874343	908	909	909	908	608
286	20240530	144400	4587321748	909	908	909	908	13226
287	20240530	144300	4575312514	908	907	908	906	7116
288	20240530	144200	4568862292	907	907	908	907	59
289	20240530	144100	4568808760	908	907	908	906	4094
290	20240530	144000	4565092758	907	907	907	906	2276
291	20240530	143900	4563030026	907	907	907	907	652
292	20240530	143800	4562438662	907	907	907	905	1403
293	20240530	143700	4561166949	907	905	907	905	7611
294	20240530	143600	4554278163	905	904	905	904	1499
295	20240530	143500	4552922568	904	905	905	904	2021
296	20240530	143400	4551095563	904	903	904	903	6470
297	20240530	143300	4545246690	903	902	903	902	7300
298	20240530	143200	4538659790	901	901	901	901	384
299	20240530	143100	4538313806	901	901	901	901	1215
300	20240530	143000	4537219091	901	901	901	901	2944
301	20240530	142900	4534566547	901	902	902	901	3009
302	20240530	142800	4531854438	902	902	902	902	1
303	20240530	142700	4531853536	902	902	902	901	517
304	20240530	142600	4531387214	901	901	902	901	2825
305	20240530	142500	4528841888	902	902	902	902	331
306	20240530	142400	4528543326	902	902	902	902	4975
307	20240530	142300	4524055876	902	902	902	902	13
308	20240530	142200	4524044150	902	903	903	902	2225
309	20240530	142100	4522037096	903	903	903	903	80
310	20240530	142000	4521964856	903	902	903	902	8338
311	20240530	141900	4514443580	903	903	903	903	2707
312	20240530	141800	4511999159	903	902	903	902	816
313	20240530	141700	4511263117	902	902	902	902	0
314	20240530	141600	4511263117	902	901	902	901	5071
315	20240530	141500	4506693646	901	900	901	900	3702
316	20240530	141400	4503360846	900	901	901	900	1209
317	20240530	141300	4502272360	901	901	901	901	1022
318	20240530	141200	4501351538	901	900	901	900	1326
319	20240530	141100	4500158108	901	901	901	901	726
320	20240530	141000	4499503982	901	901	901	901	1847
321	20240530	140900	4497839835	900	900	900	900	0
322	20240530	140800	4497839835	900	901	901	900	2837
323	20240530	140700	4495284694	900	900	900	900	243
324	20240530	140600	4495065994	900	901	901	900	3995
325	20240530	140500	4491470493	900	901	901	900	523
326	20240530	140400	4490999771	901	901	901	900	1627
327	20240530	140300	4489535438	901	900	901	900	2197
328	20240530	140200	4487558136	901	901	901	901	4591
329	20240530	140100	4483421645	901	900	901	899	6843
330	20240530	140000	4477263222	900	900	900	900	789
331	20240530	135900	4476553122	900	900	901	900	9899
332	20240530	135800	4467642793	901	900	901	900	3230
333	20240530	135700	4464735787	900	902	902	900	79925
334	20240530	135600	4392767166	903	902	903	902	8528
335	20240530	135500	4385074302	903	902	903	902	2940
336	20240530	135400	4382422411	902	902	902	902	304
337	20240530	135300	4382148203	902	901	902	901	506
338	20240530	135200	4381691792	901	901	901	901	50
339	20240530	135100	4381646742	900	902	902	900	1300
340	20240530	135000	4380474642	900	901	902	900	11214
341	20240530	134900	4370374579	902	902	902	902	2032
342	20240530	134800	4368541715	902	902	902	902	176
343	20240530	134700	4368382963	900	902	902	900	495
344	20240530	134600	4367937438	901	902	902	901	3570
345	20240530	134500	4364720672	902	902	902	902	1513
346	20240530	134400	4363355946	902	902	902	902	693
347	20240530	134300	4362730860	902	901	902	901	10987
348	20240530	134200	4352831572	901	902	902	901	1022
349	20240530	134100	4351910575	902	902	902	902	305
350	20240530	134000	4351635465	902	902	902	902	71
351	20240530	133900	4351571423	902	904	904	902	39
352	20240530	133800	4351536224	904	903	904	902	5959
353	20240530	133700	4346161101	904	904	904	904	260
354	20240530	133600	4345926061	904	905	905	904	1201
355	20240530	133500	4344839493	905	901	905	901	5470
356	20240530	133400	4339893985	901	901	901	901	200
357	20240530	133300	4339713785	901	901	901	900	7782
358	20240530	133200	4332702403	901	901	901	901	120
359	20240530	133100	4332594283	901	901	901	901	3850
360	20240530	133000	4329125433	901	904	904	900	20446
361	20240530	132900	4310679129	904	904	904	903	1117
362	20240530	132800	4309669471	904	904	904	903	872
363	20240530	132700	4308881303	904	903	904	902	1221
364	20240530	132600	4307778508	903	901	903	901	69
365	20240530	132500	4307716235	901	903	903	901	11192
366	20240530	132400	4297626196	901	903	905	901	4632
367	20240530	132300	4293440190	903	904	904	901	18968
368	20240530	132200	4276337496	905	904	905	904	1385
369	20240530	132100	4275085060	905	905	905	905	20
370	20240530	132000	4275066960	902	905	906	902	6983
371	20240530	131900	4268766167	905	906	906	905	1400
372	20240530	131800	4267497776	905	905	905	905	1
373	20240530	131700	4267496871	902	902	903	902	8114
374	20240530	131600	4260171613	903	906	906	903	2272
375	20240530	131500	4258115980	906	906	906	906	30391
376	20240530	131400	4230581734	906	907	907	906	383
377	20240530	131300	4230234604	907	907	907	906	23141
378	20240530	131200	4209253437	907	907	907	907	158
379	20240530	131100	4209110131	907	907	908	907	5249
380	20240530	131000	4204349182	908	907	908	907	4212
381	20240530	130900	4200524688	908	908	908	908	12
382	20240530	130800	4200513792	908	907	908	907	4130
383	20240530	130700	4196763882	906	907	907	906	1788
384	20240530	130600	4195143926	905	906	906	905	238
385	20240530	130500	4194928307	906	906	907	906	573
386	20240530	130400	4194408861	907	905	907	905	6376
387	20240530	130300	4188631349	905	905	905	905	111
388	20240530	130200	4188530894	905	905	905	904	1357
389	20240530	130100	4187302819	905	905	905	904	317
390	20240530	130000	4187016131	904	904	904	904	838
391	20240530	125900	4186258579	901	901	901	901	455
392	20240530	125800	4185848624	901	902	902	901	6666
393	20240530	125700	4179842536	901	901	901	901	3045
394	20240530	125600	4177098991	900	900	900	900	0
395	20240530	125500	4177098991	900	902	902	900	6770
396	20240530	125400	4171001855	902	902	902	901	1700
397	20240530	125300	4169468855	901	900	901	900	1667
398	20240530	125200	4167966988	900	900	900	899	3072
399	20240530	125100	4165202240	900	900	900	899	4865
400	20240530	125000	4160823840	900	900	900	900	1565
401	20240530	124900	4159415340	900	901	901	899	12852
402	20240530	124800	4147849629	900	900	900	899	3441
403	20240530	124700	4144754611	900	899	900	899	7976
404	20240530	124600	4137579024	899	900	900	899	15332
405	20240530	124500	4123795137	899	901	901	899	8745
406	20240530	124400	4115929004	900	900	901	900	10229
407	20240530	124300	4106722674	900	900	902	899	38553
408	20240530	124200	4072029834	900	900	904	900	55251
409	20240530	124100	4022303852	900	903	903	900	21497
410	20240530	124000	4002929720	903	903	905	902	8050
411	20240530	123900	3995655835	902	903	903	902	1915
412	20240530	123800	3993928325	902	902	902	902	50
413	20240530	123700	3993883225	902	901	902	901	1126
414	20240530	123600	3992868698	901	901	901	900	11342
415	20240530	123500	3982659109	901	901	901	901	564
416	20240530	123400	3982150945	901	901	903	901	1334
417	20240530	123300	3980948909	901	901	902	901	4285
418	20240530	123200	3977088004	901	903	903	901	50446
419	20240530	123100	3931613014	902	904	904	902	1572
420	20240530	123000	3930195054	904	902	904	902	8554
421	20240530	122900	3922479338	902	904	904	902	10785
422	20240530	122800	3912746019	904	904	904	903	10803
423	20240530	122700	3902989978	904	905	905	904	890
424	20240530	122600	3902185385	905	905	905	904	6613
425	20240530	122500	3896205650	905	905	905	905	3115
426	20240530	122400	3893386575	904	905	905	904	1576
427	20240530	122300	3891961029	905	904	905	904	1120
428	20240530	122200	3890947449	904	904	904	904	321
429	20240530	122100	3890657265	905	904	905	904	1957
430	20240530	122000	3888887796	904	904	904	904	34
431	20240530	121900	3888857060	904	905	905	904	2911
432	20240530	121800	3886225415	905	904	905	904	850
433	20240530	121700	3885457009	905	905	905	905	4006
434	20240530	121600	3881831579	904	904	904	904	938
435	20240530	121500	3880983627	904	904	904	903	8721
436	20240530	121400	3873099845	905	905	905	905	10
437	20240530	121300	3873090795	905	904	905	904	9
438	20240530	121200	3873082655	904	905	905	904	727
439	20240530	121100	3872425179	904	905	905	904	351
440	20240530	121000	3872107624	905	904	905	904	172
441	20240530	120900	3871951985	903	905	905	903	2324
442	20240530	120800	3869853213	903	903	903	903	197
443	20240530	120700	3869675322	903	905	905	903	2648
444	20240530	120600	3867284073	905	903	905	903	2252
445	20240530	120500	3865250499	903	905	905	903	960
446	20240530	120400	3864382783	905	905	905	905	158
447	20240530	120300	3864239793	906	907	907	901	9117
448	20240530	120200	3856011698	907	907	908	904	4259
449	20240530	120100	3852152001	908	908	909	908	2343
450	20240530	120000	3850023143	908	909	909	908	3036
451	20240530	115900	3847263441	909	905	910	904	6787
452	20240530	115800	3841094104	905	904	905	904	2758
453	20240530	115700	3838600871	904	903	904	903	1105
454	20240530	115600	3837602952	903	903	903	901	15345
455	20240530	115500	3823756558	903	903	904	902	1822
456	20240530	115400	3822112008	903	903	903	902	2174
457	20240530	115300	3820149335	902	901	902	901	4737
458	20240530	115200	3815877569	902	902	902	902	1045
459	20240530	115100	3814934979	901	902	902	901	15928
460	20240530	115000	3800581304	902	902	902	901	4194
461	20240530	114900	3796798318	901	903	903	901	17471
462	20240530	114800	3781049523	903	905	905	902	99159
463	20240530	114700	3691347927	905	906	907	905	23624
464	20240530	114600	3669945188	907	908	908	906	6125
465	20240530	114500	3664391825	907	907	907	907	5409
466	20240530	114400	3659485862	908	908	908	907	13188
467	20240530	114300	3647524210	908	908	909	908	596
468	20240530	114200	3646983038	908	908	909	908	1033
469	20240530	114100	3646044954	908	907	908	907	9567
470	20240530	114000	3637365158	907	909	909	907	10813
471	20240530	113900	3627547543	909	908	909	907	2815
472	20240530	113800	3624992214	908	908	909	908	20129
473	20240530	113700	3606715070	908	908	908	908	6
474	20240530	113600	3606709622	908	908	909	908	4764
475	20240530	113500	3602383809	908	908	908	908	5245
476	20240530	113400	3597621349	909	909	910	908	1366
477	20240530	113300	3596380736	909	908	909	908	1072
478	20240530	113200	3595406798	908	908	910	908	10563
479	20240530	113100	3585815267	908	908	908	907	7291
480	20240530	113000	3579195055	908	908	908	907	1347
481	20240530	112900	3577972978	908	908	908	908	1925
482	20240530	112800	3576225078	908	908	908	907	11189
483	20240530	112700	3566072315	908	909	910	908	26003
484	20240530	112600	3542448854	910	910	910	910	1809
485	20240530	112500	3540802664	910	909	910	909	5247
486	20240530	112400	3536032909	909	909	909	908	4570
487	20240530	112300	3531881952	909	911	911	908	30974
488	20240530	112200	3503713349	911	911	911	911	1200
489	20240530	112100	3502620149	911	911	911	911	16
490	20240530	112000	3502605573	910	912	912	910	12513
491	20240530	111900	3491215573	912	915	915	912	1098
492	20240530	111800	3490214194	912	911	912	911	1419
493	20240530	111700	3488921066	911	911	911	911	236
494	20240530	111600	3488706070	911	914	914	911	4761
495	20240530	111500	3484366228	914	911	916	911	1716
496	20240530	111400	3482798036	911	911	911	911	5528
497	20240530	111300	3477762028	911	912	912	911	9119
498	20240530	111200	3469447986	913	914	914	913	1783
499	20240530	111100	3467820103	913	913	914	913	1605
500	20240530	111000	3466353321	913	915	915	912	14148
501	20240530	110900	3453431507	914	916	916	914	1867
502	20240530	110800	3451724038	913	915	916	913	587
503	20240530	110700	3451187546	914	914	916	913	5544
504	20240530	110600	3446118225	914	913	914	912	6071
505	20240530	110500	3440573083	913	911	913	911	6000
506	20240530	110400	3435105083	911	912	912	910	482
507	20240530	110300	3434665983	913	912	913	912	1027
508	20240530	110200	3433729338	912	913	913	911	17189
509	20240530	110100	3418069013	913	914	914	913	801
510	20240530	110000	3417337200	914	913	914	913	2241
511	20240530	105900	3415290048	913	913	913	913	687
512	20240530	105800	3414662817	913	911	913	910	27026
513	20240530	105700	3390049187	911	911	911	910	16620
514	20240530	105600	3374924253	911	913	913	911	684
515	20240530	105500	3374300940	912	913	913	912	347
516	20240530	105400	3373984163	913	912	913	911	786
517	20240530	105300	3373267110	910	911	911	910	7700
518	20240530	105200	3366252730	911	913	913	911	3130
519	20240530	105100	3363399837	913	912	913	911	1307
520	20240530	105000	3362209148	911	913	913	911	5393
521	20240530	104900	3357292771	914	914	914	913	211
522	20240530	104800	3357100121	913	914	914	913	594
523	20240530	104700	3356557211	914	914	914	913	326
524	20240530	104600	3356259272	913	912	914	910	21285
525	20240530	104500	3336865266	913	915	915	913	10553
526	20240530	104400	3327230143	916	915	916	913	811
527	20240530	104300	3326489017	915	914	915	914	1134
528	20240530	104200	3325452320	916	916	916	916	7125
529	20240530	104100	3318925820	916	913	916	913	1023
530	20240530	104000	3317991752	913	914	914	913	3338
531	20240530	103900	3314943996	913	911	913	911	10025
532	20240530	103800	3305791866	912	910	912	910	338
533	20240530	103700	3305483871	910	912	913	910	8943
534	20240530	103600	3297336540	913	912	913	910	10150
535	20240530	103500	3288083390	913	913	913	912	10140
536	20240530	103400	3278835581	913	916	916	913	3089
537	20240530	103300	3276014081	916	916	916	914	6109
538	20240530	103200	3270428872	916	915	916	915	513
539	20240530	103100	3269959465	915	915	917	915	757
540	20240530	103000	3269266009	916	914	917	913	2061
541	20240530	102900	3267382415	914	915	915	914	288
542	20240530	102800	3267119162	916	916	917	915	428
543	20240530	102700	3266727206	917	916	917	914	9581
544	20240530	102600	3257951258	916	913	916	913	16578
545	20240530	102500	3242777688	913	913	913	910	11015
546	20240530	102400	3232737848	913	910	913	910	4673
547	20240530	102300	3228475480	911	913	913	911	1689
548	20240530	102200	3226934681	913	913	913	909	7637
549	20240530	102100	3219989124	913	909	913	909	7214
550	20240530	102000	3213426866	909	911	914	908	27586
551	20240530	101900	3188345660	911	912	913	911	2716
552	20240530	101800	3185868876	913	914	916	910	23595
553	20240530	101700	3164324587	915	916	916	915	6692
554	20240530	101600	3158200073	916	916	916	915	2513
555	20240530	101500	3155899367	916	914	916	914	6105
556	20240530	101400	3150319283	914	915	915	913	221
557	20240530	101300	3150117467	913	917	917	913	13547
558	20240530	101200	3137726608	916	914	918	914	2315
559	20240530	101100	3135606330	915	913	915	910	2962
560	20240530	101000	3132902446	913	915	915	908	6547
561	20240530	100900	3126951055	913	913	916	913	6119
562	20240530	100800	3121358582	913	912	913	909	5175
563	20240530	100700	3116639674	912	912	912	908	5894
564	20240530	100600	3111286586	912	912	912	909	14088
565	20240530	100500	3098470056	912	909	912	909	7133
566	20240530	100400	3091979678	911	909	911	908	79461
567	20240530	100300	3019742031	908	909	909	908	9985
568	20240530	100200	3010672663	909	909	910	908	5369
569	20240530	100100	3005793020	909	911	911	908	12411
570	20240530	100000	2994501603	911	915	915	910	44936
571	20240530	095900	2953573183	915	917	918	914	20015
572	20240530	095800	2935260312	917	918	918	917	2180
573	20240530	095700	2933259687	918	917	918	915	3200
574	20240530	095600	2930325004	917	919	919	915	11372
575	20240530	095500	2919901504	918	920	920	917	6169
576	20240530	095400	2914239129	920	921	921	920	947
577	20240530	095300	2913367597	921	921	922	921	6026
578	20240530	095200	2907817601	917	918	922	917	21646
579	20240530	095100	2887962351	918	919	922	917	6045
580	20240530	095000	2882401900	919	919	922	918	16926
581	20240530	094900	2866832374	919	920	921	919	14351
582	20240530	094800	2853629382	921	923	927	917	12657
583	20240530	094700	2841942652	923	915	925	915	21465
584	20240530	094600	2822163278	913	907	915	907	25235
585	20240530	094500	2799189921	907	910	911	905	46023
586	20240530	094400	2757435785	910	909	911	909	8579
587	20240530	094300	2749631975	909	913	913	909	68070
588	20240530	094200	2687626278	912	914	915	911	32051
589	20240530	094100	2658355478	914	914	914	913	17156
590	20240530	094000	2642689497	914	916	917	913	34852
591	20240530	093900	2610809384	916	920	920	916	24905
592	20240530	093800	2587948763	918	919	920	918	24277
593	20240530	093700	2565638070	919	923	925	919	20113
594	20240530	093600	2547119004	922	924	925	922	6802
595	20240530	093500	2540840547	925	925	925	924	11884
596	20240530	093400	2529856883	924	925	925	922	6615
597	20240530	093300	2523744655	925	920	925	919	23026
598	20240530	093200	2502513889	919	923	924	918	12395
599	20240530	093100	2491087904	923	923	923	917	25667
600	20240530	093000	2467469882	923	918	924	916	10671
601	20240530	092900	2457647537	920	922	922	916	14486
602	20240530	092800	2444355430	922	923	927	916	23610
603	20240530	092700	2422612117	923	913	924	912	45985
604	20240530	092600	2380409093	913	910	915	910	17043
605	20240530	092500	2364838269	911	915	915	910	20816
606	20240530	092400	2345849350	913	917	918	912	14688
607	20240530	092300	2332406999	917	909	917	908	23307
608	20240530	092200	2311126833	909	912	913	909	31467
609	20240530	092100	2282472047	912	916	916	912	23364
610	20240530	092000	2261120942	915	915	915	912	31113
611	20240530	091900	2232690775	913	925	926	913	57393
612	20240530	091800	2179877951	926	926	927	922	4972
613	20240530	091700	2175275103	923	923	927	921	17976
614	20240530	091600	2158678383	922	923	927	922	39168
615	20240530	091500	2122470068	924	915	924	914	42499
616	20240530	091400	2083488850	913	908	920	904	56881
617	20240530	091300	2031745085	909	930	930	905	140317
618	20240530	091200	1903208606	930	924	930	923	20993
619	20240530	091100	1883773768	924	927	930	924	75653
620	20240530	091000	1813673974	927	945	947	927	121396
621	20240530	090900	1699965379	945	934	945	930	78246
622	20240530	090800	1626480245	932	936	936	920	104650
623	20240530	090700	1529667607	936	941	950	928	134569
624	20240530	090600	1403721889	940	939	966	939	345362
625	20240530	090500	1074900630	940	902	940	901	211938
626	20240530	090400	878927935	900	890	903	882	115819
627	20240530	090300	775307520	890	886	895	874	201670
628	20240530	090200	596935573	878	880	920	873	673910
629	20240530	090100	0	1096	1096	1096	1096	0
630	20240530	090000	0	1096	1096	1096	1096	0