KissMeData/060380/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	194100	23252028	1879	1879	1879	1879	498
3	20240531	194000	23252028	1879	1879	1879	1879	0
4	20240531	193900	23252028	1879	1879	1879	1879	0
5	20240531	193800	23252028	1879	1879	1879	1879	0
6	20240531	193700	23252028	1879	1879	1879	1879	0
7	20240531	193600	23252028	1879	1879	1879	1879	0
8	20240531	193500	23252028	1879	1879	1879	1879	0
9	20240531	193400	23252028	1879	1879	1879	1879	0
10	20240531	193300	23252028	1879	1879	1879	1879	0
11	20240531	193200	23252028	1879	1879	1879	1879	0
12	20240531	193100	23252028	1879	1879	1879	1879	0
13	20240531	193000	23252028	1879	1879	1879	1879	0
14	20240531	192900	23252028	1879	1879	1879	1879	0
15	20240531	192800	23252028	1879	1879	1879	1879	0
16	20240531	192700	23252028	1879	1879	1879	1879	0
17	20240531	192600	23252028	1879	1879	1879	1879	0
18	20240531	192500	23252028	1879	1879	1879	1879	0
19	20240531	192400	23252028	1879	1879	1879	1879	0
20	20240531	192300	23252028	1879	1879	1879	1879	0
21	20240531	192200	23252028	1879	1879	1879	1879	0
22	20240531	192100	23252028	1879	1879	1879	1879	0
23	20240531	192000	23252028	1879	1879	1879	1879	0
24	20240531	191900	23252028	1879	1879	1879	1879	0
25	20240531	191800	23252028	1879	1879	1879	1879	0
26	20240531	191700	23252028	1879	1879	1879	1879	0
27	20240531	191600	23252028	1879	1879	1879	1879	0
28	20240531	191500	23252028	1879	1879	1879	1879	0
29	20240531	191400	23252028	1879	1879	1879	1879	0
30	20240531	191300	23252028	1879	1879	1879	1879	0
31	20240531	191200	23252028	1879	1879	1879	1879	0
32	20240531	191100	23252028	1879	1879	1879	1879	498
33	20240531	191000	23252028	1879	1879	1879	1879	0
34	20240531	190900	23252028	1879	1879	1879	1879	0
35	20240531	190800	23252028	1879	1879	1879	1879	0
36	20240531	190700	23252028	1879	1879	1879	1879	0
37	20240531	190600	23252028	1879	1879	1879	1879	0
38	20240531	190500	23252028	1879	1879	1879	1879	0
39	20240531	190400	23252028	1879	1879	1879	1879	0
40	20240531	190300	23252028	1879	1879	1879	1879	0
41	20240531	190200	23252028	1879	1879	1879	1879	0
42	20240531	190100	23252028	1879	1879	1879	1879	0
43	20240531	190000	23252028	1879	1879	1879	1879	0
44	20240531	185900	23252028	1879	1879	1879	1879	0
45	20240531	185800	23252028	1879	1879	1879	1879	0
46	20240531	185700	23252028	1879	1879	1879	1879	0
47	20240531	185600	23252028	1879	1879	1879	1879	0
48	20240531	185500	23252028	1879	1879	1879	1879	0
49	20240531	185400	23252028	1879	1879	1879	1879	0
50	20240531	185300	23252028	1879	1879	1879	1879	0
51	20240531	185200	23252028	1879	1879	1879	1879	0
52	20240531	185100	23252028	1879	1879	1879	1879	0
53	20240531	185000	23252028	1879	1879	1879	1879	0
54	20240531	184900	23252028	1879	1879	1879	1879	0
55	20240531	184800	23252028	1879	1879	1879	1879	0
56	20240531	184700	23252028	1879	1879	1879	1879	0
57	20240531	184600	23252028	1879	1879	1879	1879	0
58	20240531	184500	23252028	1879	1879	1879	1879	0
59	20240531	184400	23252028	1879	1879	1879	1879	0
60	20240531	184300	23252028	1879	1879	1879	1879	0
61	20240531	184200	23252028	1879	1879	1879	1879	0
62	20240531	184100	23252028	1879	1879	1879	1879	498
63	20240531	184000	23252028	1879	1879	1879	1879	0
64	20240531	183900	23252028	1879	1879	1879	1879	0
65	20240531	183800	23252028	1879	1879	1879	1879	0
66	20240531	183700	23252028	1879	1879	1879	1879	0
67	20240531	183600	23252028	1879	1879	1879	1879	0
68	20240531	183500	23252028	1879	1879	1879	1879	0
69	20240531	183400	23252028	1879	1879	1879	1879	0
70	20240531	183300	23252028	1879	1879	1879	1879	0
71	20240531	183200	23252028	1879	1879	1879	1879	0
72	20240531	183100	23252028	1879	1879	1879	1879	0
73	20240531	183000	23252028	1879	1879	1879	1879	0
74	20240531	182900	23252028	1879	1879	1879	1879	0
75	20240531	182800	23252028	1879	1879	1879	1879	0
76	20240531	182700	23252028	1879	1879	1879	1879	0
77	20240531	182600	23252028	1879	1879	1879	1879	0
78	20240531	182500	23252028	1879	1879	1879	1879	0
79	20240531	182400	23252028	1879	1879	1879	1879	0
80	20240531	182300	23252028	1879	1879	1879	1879	0
81	20240531	182200	23252028	1879	1879	1879	1879	0
82	20240531	182100	23252028	1879	1879	1879	1879	0
83	20240531	182000	23252028	1879	1879	1879	1879	0
84	20240531	181900	23252028	1879	1879	1879	1879	0
85	20240531	181800	23252028	1879	1879	1879	1879	0
86	20240531	181700	23252028	1879	1879	1879	1879	0
87	20240531	181600	23252028	1879	1879	1879	1879	0
88	20240531	181500	23252028	1879	1879	1879	1879	0
89	20240531	181400	23252028	1879	1879	1879	1879	0
90	20240531	181300	23252028	1879	1879	1879	1879	0
91	20240531	181200	23252028	1879	1879	1879	1879	0
92	20240531	181100	23252028	1879	1879	1879	1879	498
93	20240531	181000	23252028	1879	1879	1879	1879	0
94	20240531	180900	23252028	1879	1879	1879	1879	0
95	20240531	180800	23252028	1879	1879	1879	1879	0
96	20240531	180700	23252028	1879	1879	1879	1879	0
97	20240531	180600	23252028	1879	1879	1879	1879	0
98	20240531	180500	23252028	1879	1879	1879	1879	0
99	20240531	180400	23252028	1879	1879	1879	1879	0
100	20240531	180300	23252028	1879	1879	1879	1879	0
101	20240531	180200	23252028	1879	1879	1879	1879	0
102	20240531	180100	23252028	1879	1879	1879	1879	0
103	20240531	180000	23252028	1879	1879	1879	1879	0
104	20240531	175900	23252028	1879	1879	1879	1879	0
105	20240531	175800	23252028	1879	1879	1879	1879	0
106	20240531	175700	23252028	1879	1879	1879	1879	0
107	20240531	175600	23252028	1879	1879	1879	1879	0
108	20240531	175500	23252028	1879	1879	1879	1879	0
109	20240531	175400	23252028	1879	1879	1879	1879	0
110	20240531	175300	23252028	1879	1879	1879	1879	0
111	20240531	175200	23252028	1879	1879	1879	1879	0
112	20240531	175100	23252028	1879	1879	1879	1879	0
113	20240531	175000	23252028	1879	1879	1879	1879	0
114	20240531	174900	23252028	1879	1879	1879	1879	0
115	20240531	174800	23252028	1879	1879	1879	1879	0
116	20240531	174700	23252028	1879	1879	1879	1879	0
117	20240531	174600	23252028	1879	1879	1879	1879	0
118	20240531	174500	23252028	1879	1879	1879	1879	0
119	20240531	174400	23252028	1879	1879	1879	1879	0
120	20240531	174300	23252028	1879	1879	1879	1879	0
121	20240531	174200	23252028	1879	1879	1879	1879	0
122	20240531	174100	23252028	1879	1879	1879	1879	498
123	20240531	174000	23252028	1879	1879	1879	1879	0
124	20240531	173900	23252028	1879	1879	1879	1879	0
125	20240531	173800	23252028	1879	1879	1879	1879	0
126	20240531	173700	23252028	1879	1879	1879	1879	0
127	20240531	173600	23252028	1879	1879	1879	1879	0
128	20240531	173500	23252028	1879	1879	1879	1879	0
129	20240531	173400	23252028	1879	1879	1879	1879	0
130	20240531	173300	23252028	1879	1879	1879	1879	0
131	20240531	173200	23252028	1879	1879	1879	1879	0
132	20240531	173100	23252028	1879	1879	1879	1879	0
133	20240531	173000	23252028	1879	1879	1879	1879	0
134	20240531	172900	23252028	1879	1879	1879	1879	0
135	20240531	172800	23252028	1879	1879	1879	1879	0
136	20240531	172700	23252028	1879	1879	1879	1879	0
137	20240531	172600	23252028	1879	1879	1879	1879	0
138	20240531	172500	23252028	1879	1879	1879	1879	0
139	20240531	172400	23252028	1879	1879	1879	1879	0
140	20240531	172300	23252028	1879	1879	1879	1879	0
141	20240531	172200	23252028	1879	1879	1879	1879	0
142	20240531	172100	23252028	1879	1879	1879	1879	0
143	20240531	172000	23252028	1879	1879	1879	1879	0
144	20240531	171900	23252028	1879	1879	1879	1879	0
145	20240531	171800	23252028	1879	1879	1879	1879	0
146	20240531	171700	23252028	1879	1879	1879	1879	0
147	20240531	171600	23252028	1879	1879	1879	1879	0
148	20240531	171500	23252028	1879	1879	1879	1879	0
149	20240531	171400	23252028	1879	1879	1879	1879	0
150	20240531	171300	23252028	1879	1879	1879	1879	0
151	20240531	171200	23252028	1879	1879	1879	1879	0
152	20240531	171100	23252028	1879	1879	1879	1879	498
153	20240531	171000	23252028	1879	1879	1879	1879	0
154	20240531	170900	23252028	1879	1879	1879	1879	0
155	20240531	170800	23252028	1879	1879	1879	1879	0
156	20240531	170700	23252028	1879	1879	1879	1879	0
157	20240531	170600	23252028	1879	1879	1879	1879	0
158	20240531	170500	23252028	1879	1879	1879	1879	0
159	20240531	170400	23252028	1879	1879	1879	1879	0
160	20240531	170300	23252028	1879	1879	1879	1879	0
161	20240531	170200	23252028	1879	1879	1879	1879	0
162	20240531	170100	23252028	1879	1879	1879	1879	0
163	20240531	170000	23252028	1879	1879	1879	1879	0
164	20240531	165900	23252028	1879	1879	1879	1879	0
165	20240531	165800	23252028	1879	1879	1879	1879	0
166	20240531	165700	23252028	1879	1879	1879	1879	0
167	20240531	165600	23252028	1879	1879	1879	1879	0
168	20240531	165500	23252028	1879	1879	1879	1879	0
169	20240531	165400	23252028	1879	1879	1879	1879	0
170	20240531	165300	23252028	1879	1879	1879	1879	0
171	20240531	165200	23252028	1879	1879	1879	1879	0
172	20240531	165100	23252028	1879	1879	1879	1879	0
173	20240531	165000	23252028	1879	1879	1879	1879	0
174	20240531	164900	23252028	1879	1879	1879	1879	0
175	20240531	164800	23252028	1879	1879	1879	1879	0
176	20240531	164700	23252028	1879	1879	1879	1879	0
177	20240531	164600	23252028	1879	1879	1879	1879	0
178	20240531	164500	23252028	1879	1879	1879	1879	0
179	20240531	164400	23252028	1879	1879	1879	1879	0
180	20240531	164300	23252028	1879	1879	1879	1879	0
181	20240531	164200	23252028	1879	1879	1879	1879	0
182	20240531	164100	23252028	1879	1879	1879	1879	498
183	20240531	164000	23252028	1879	1879	1879	1879	0
184	20240531	163900	23252028	1879	1879	1879	1879	0
185	20240531	163800	23252028	1879	1879	1879	1879	0
186	20240531	163700	23252028	1879	1879	1879	1879	0
187	20240531	163600	23252028	1879	1879	1879	1879	0
188	20240531	163500	23252028	1879	1879	1879	1879	0
189	20240531	163400	23252028	1879	1879	1879	1879	0
190	20240531	163300	23252028	1879	1879	1879	1879	0
191	20240531	163200	23252028	1879	1879	1879	1879	0
192	20240531	163100	23252028	1879	1879	1879	1879	0
193	20240531	163000	23252028	1879	1879	1879	1879	0
194	20240531	162900	23252028	1879	1879	1879	1879	0
195	20240531	162800	23252028	1879	1879	1879	1879	0
196	20240531	162700	23252028	1879	1879	1879	1879	0
197	20240531	162600	23252028	1879	1879	1879	1879	0
198	20240531	162500	23252028	1879	1879	1879	1879	0
199	20240531	162400	23252028	1879	1879	1879	1879	0
200	20240531	162300	23252028	1879	1879	1879	1879	0
201	20240531	162200	23252028	1879	1879	1879	1879	0
202	20240531	162100	23252028	1879	1879	1879	1879	0
203	20240531	162000	23252028	1879	1879	1879	1879	0
204	20240531	161900	23252028	1879	1879	1879	1879	0
205	20240531	161800	23252028	1879	1879	1879	1879	0
206	20240531	161700	23252028	1879	1879	1879	1879	0
207	20240531	161600	23252028	1879	1879	1879	1879	0
208	20240531	161500	23252028	1879	1879	1879	1879	0
209	20240531	161400	23252028	1879	1879	1879	1879	0
210	20240531	161300	23252028	1879	1879	1879	1879	0
211	20240531	161200	23252028	1879	1879	1879	1879	0
212	20240531	161100	23252028	1879	1879	1879	1879	498
213	20240531	161000	23252028	1879	1879	1879	1879	0
214	20240531	160900	23252028	1879	1879	1879	1879	0
215	20240531	160800	23252028	1879	1879	1879	1879	0
216	20240531	160700	23252028	1879	1879	1879	1879	0
217	20240531	160600	23252028	1879	1879	1879	1879	0
218	20240531	160500	23252028	1879	1879	1879	1879	0
219	20240531	160400	23252028	1879	1879	1879	1879	0
220	20240531	160300	23252028	1879	1879	1879	1879	0
221	20240531	160200	23252028	1879	1879	1879	1879	0
222	20240531	160100	23252028	1879	1879	1879	1879	0
223	20240531	160000	23252028	1879	1879	1879	1879	0
224	20240531	155900	23252028	1879	1879	1879	1879	0
225	20240531	155800	23252028	1879	1879	1879	1879	0
226	20240531	155700	23252028	1879	1879	1879	1879	0
227	20240531	155600	23252028	1879	1879	1879	1879	0
228	20240531	155500	23252028	1879	1879	1879	1879	0
229	20240531	155400	23252028	1879	1879	1879	1879	0
230	20240531	155300	23252028	1879	1879	1879	1879	0
231	20240531	155200	23252028	1879	1879	1879	1879	0
232	20240531	155100	23252028	1879	1879	1879	1879	0
233	20240531	155000	23252028	1879	1879	1879	1879	0
234	20240531	154900	23252028	1879	1879	1879	1879	0
235	20240531	154800	23252028	1879	1879	1879	1879	0
236	20240531	154700	23252028	1879	1879	1879	1879	0
237	20240531	154600	23252028	1879	1879	1879	1879	0
238	20240531	154500	23252028	1879	1879	1879	1879	0
239	20240531	154400	23252028	1879	1879	1879	1879	0
240	20240531	154300	23252028	1879	1879	1879	1879	0
241	20240531	154200	23252028	1879	1879	1879	1879	0
242	20240531	154100	23252028	1879	1879	1879	1879	498
243	20240531	154000	23252028	1879	1879	1879	1879	0
244	20240531	153900	23252028	1879	1879	1879	1879	0
245	20240531	153800	23252028	1879	1879	1879	1879	0
246	20240531	153700	23252028	1879	1879	1879	1879	0
247	20240531	153600	23252028	1879	1879	1879	1879	0
248	20240531	153500	23252028	1879	1879	1879	1879	0
249	20240531	153400	23252028	1879	1879	1879	1879	0
250	20240531	153300	23252028	1879	1879	1879	1879	0
251	20240531	153200	23252028	1879	1879	1879	1879	0
252	20240531	153100	23252028	1879	1879	1879	1879	0
253	20240531	153000	23252028	1879	1879	1879	1879	498
254	20240531	152900	22316286	1883	1883	1883	1883	0
255	20240531	152800	22316286	1883	1883	1883	1883	0
256	20240531	152700	22316286	1883	1883	1883	1883	0
257	20240531	152600	22316286	1883	1883	1883	1883	0
258	20240531	152500	22316286	1883	1883	1883	1883	0
259	20240531	152400	22316286	1883	1883	1883	1883	0
260	20240531	152300	22316286	1883	1883	1883	1883	0
261	20240531	152200	22316286	1883	1883	1883	1883	0
262	20240531	152100	22316286	1883	1883	1883	1883	0
263	20240531	152000	22316286	1883	1883	1883	1883	0
264	20240531	151900	22316286	1883	1883	1883	1883	0
265	20240531	151800	22316286	1883	1883	1883	1883	0
266	20240531	151700	22316286	1883	1883	1883	1883	38
267	20240531	151600	22244732	1883	1883	1883	1883	0
268	20240531	151500	22244732	1883	1884	1884	1883	25
269	20240531	151400	22197651	1884	1884	1884	1884	0
270	20240531	151300	22197651	1884	1884	1884	1884	0
271	20240531	151200	22197651	1884	1884	1884	1884	1
272	20240531	151100	22195767	1885	1885	1885	1885	0
273	20240531	151000	22195767	1885	1885	1885	1885	0
274	20240531	150900	22195767	1885	1885	1885	1885	0
275	20240531	150800	22195767	1885	1886	1886	1885	112
276	20240531	150700	21984540	1886	1886	1886	1886	0
277	20240531	150600	21984540	1886	1886	1886	1886	5
278	20240531	150500	21975110	1887	1887	1887	1887	0
279	20240531	150400	21975110	1887	1887	1887	1887	0
280	20240531	150300	21975110	1887	1887	1887	1887	0
281	20240531	150200	21975110	1887	1887	1887	1887	1
282	20240531	150100	21973223	1887	1887	1887	1887	100
283	20240531	150000	21784523	1887	1887	1887	1887	0
284	20240531	145900	21784523	1887	1887	1887	1887	70
285	20240531	145800	21652433	1887	1887	1887	1887	250
286	20240531	145700	21180683	1888	1888	1888	1888	0
287	20240531	145600	21180683	1888	1888	1888	1888	0
288	20240531	145500	21180683	1888	1888	1888	1888	0
289	20240531	145400	21180683	1888	1888	1888	1888	0
290	20240531	145300	21180683	1888	1888	1888	1888	0
291	20240531	145200	21180683	1888	1888	1888	1888	0
292	20240531	145100	21180683	1888	1888	1888	1888	0
293	20240531	145000	21180683	1888	1888	1888	1888	0
294	20240531	144900	21180683	1888	1888	1888	1888	0
295	20240531	144800	21180683	1888	1888	1888	1888	0
296	20240531	144700	21180683	1888	1888	1888	1888	0
297	20240531	144600	21180683	1888	1888	1888	1888	0
298	20240531	144500	21180683	1888	1888	1888	1888	0
299	20240531	144400	21180683	1888	1888	1888	1888	0
300	20240531	144300	21180683	1888	1888	1888	1888	0
301	20240531	144200	21180683	1888	1888	1888	1888	0
302	20240531	144100	21180683	1888	1888	1888	1888	0
303	20240531	144000	21180683	1888	1888	1888	1888	5
304	20240531	143900	21171243	1888	1888	1888	1888	0
305	20240531	143800	21171243	1888	1888	1888	1888	0
306	20240531	143700	21171243	1888	1888	1888	1888	0
307	20240531	143600	21171243	1888	1888	1888	1888	0
308	20240531	143500	21171243	1888	1888	1888	1888	0
309	20240531	143400	21171243	1888	1888	1888	1888	0
310	20240531	143300	21171243	1888	1888	1888	1888	5
311	20240531	143200	21161803	1888	1888	1888	1888	0
312	20240531	143100	21161803	1888	1888	1888	1888	99
313	20240531	143000	20974891	1888	1888	1888	1888	50
314	20240531	142900	20880491	1888	1880	1888	1880	334
315	20240531	142800	20250504	1870	1870	1870	1870	0
316	20240531	142700	20250504	1870	1870	1870	1870	0
317	20240531	142600	20250504	1870	1870	1870	1870	0
318	20240531	142500	20250504	1870	1870	1870	1870	0
319	20240531	142400	20250504	1870	1870	1870	1870	0
320	20240531	142300	20250504	1870	1870	1870	1870	0
321	20240531	142200	20250504	1870	1870	1870	1870	0
322	20240531	142100	20250504	1870	1897	1897	1870	4312
323	20240531	142000	12145664	1905	1905	1905	1905	0
324	20240531	141900	12145664	1905	1905	1905	1905	0
325	20240531	141800	12145664	1905	1905	1905	1905	0
326	20240531	141700	12145664	1905	1905	1905	1905	0
327	20240531	141600	12145664	1905	1893	1905	1893	1600
328	20240531	141500	9111518	1886	1886	1886	1886	0
329	20240531	141400	9111518	1886	1886	1886	1886	0
330	20240531	141300	9111518	1886	1886	1886	1886	2
331	20240531	141200	9107746	1886	1886	1886	1886	268
332	20240531	141100	8602298	1885	1885	1885	1885	0
333	20240531	141000	8602298	1885	1885	1885	1885	0
334	20240531	140900	8602298	1885	1885	1885	1885	0
335	20240531	140800	8602298	1885	1885	1885	1885	0
336	20240531	140700	8602298	1885	1887	1887	1885	348
337	20240531	140600	7946307	1889	1889	1889	1889	102
338	20240531	140500	7753629	1893	1893	1893	1893	0
339	20240531	140400	7753629	1893	1893	1893	1893	0
340	20240531	140300	7753629	1893	1893	1893	1893	0
341	20240531	140200	7753629	1893	1893	1893	1893	0
342	20240531	140100	7753629	1893	1893	1893	1893	0
343	20240531	140000	7753629	1893	1893	1893	1893	0
344	20240531	135900	7753629	1893	1893	1893	1893	0
345	20240531	135800	7753629	1893	1893	1893	1893	0
346	20240531	135700	7753629	1893	1893	1893	1893	0
347	20240531	135600	7753629	1893	1893	1893	1893	0
348	20240531	135500	7753629	1893	1893	1893	1893	0
349	20240531	135400	7753629	1893	1893	1893	1893	0
350	20240531	135300	7753629	1893	1893	1893	1893	0
351	20240531	135200	7753629	1893	1893	1893	1893	0
352	20240531	135100	7753629	1893	1893	1893	1893	0
353	20240531	135000	7753629	1893	1893	1893	1893	0
354	20240531	134900	7753629	1893	1893	1893	1893	0
355	20240531	134800	7753629	1893	1893	1893	1893	0
356	20240531	134700	7753629	1893	1893	1893	1893	0
357	20240531	134600	7753629	1893	1893	1893	1893	0
358	20240531	134500	7753629	1893	1893	1893	1893	0
359	20240531	134400	7753629	1893	1893	1893	1893	0
360	20240531	134300	7753629	1893	1893	1893	1893	0
361	20240531	134200	7753629	1893	1893	1893	1893	0
362	20240531	134100	7753629	1893	1893	1893	1893	0
363	20240531	134000	7753629	1893	1893	1893	1893	0
364	20240531	133900	7753629	1893	1893	1893	1893	0
365	20240531	133800	7753629	1893	1893	1893	1893	0
366	20240531	133700	7753629	1893	1893	1893	1893	0
367	20240531	133600	7753629	1893	1893	1893	1893	0
368	20240531	133500	7753629	1893	1893	1893	1893	0
369	20240531	133400	7753629	1893	1893	1893	1893	0
370	20240531	133300	7753629	1893	1893	1893	1893	5
371	20240531	133200	7744164	1893	1893	1893	1893	0
372	20240531	133100	7744164	1893	1893	1893	1893	0
373	20240531	133000	7744164	1893	1893	1893	1893	0
374	20240531	132900	7744164	1893	1893	1893	1893	0
375	20240531	132800	7744164	1893	1893	1893	1893	0
376	20240531	132700	7744164	1893	1893	1893	1893	0
377	20240531	132600	7744164	1893	1893	1893	1893	0
378	20240531	132500	7744164	1893	1893	1893	1893	0
379	20240531	132400	7744164	1893	1893	1893	1893	0
380	20240531	132300	7744164	1893	1893	1893	1893	0
381	20240531	132200	7744164	1893	1893	1893	1893	0
382	20240531	132100	7744164	1893	1893	1893	1893	0
383	20240531	132000	7744164	1893	1893	1893	1893	25
384	20240531	131900	7696839	1893	1893	1893	1893	0
385	20240531	131800	7696839	1893	1893	1893	1893	1
386	20240531	131700	7694946	1885	1885	1885	1885	0
387	20240531	131600	7694946	1885	1885	1885	1885	0
388	20240531	131500	7694946	1885	1885	1885	1885	0
389	20240531	131400	7694946	1885	1885	1885	1885	0
390	20240531	131300	7694946	1885	1885	1885	1885	0
391	20240531	131200	7694946	1885	1885	1885	1885	0
392	20240531	131100	7694946	1885	1885	1885	1885	0
393	20240531	131000	7694946	1885	1885	1885	1885	0
394	20240531	130900	7694946	1885	1885	1885	1885	0
395	20240531	130800	7694946	1885	1885	1885	1885	0
396	20240531	130700	7694946	1885	1885	1885	1885	0
397	20240531	130600	7694946	1885	1885	1885	1885	200
398	20240531	130500	7317946	1893	1893	1893	1893	5
399	20240531	130400	7308481	1893	1893	1893	1893	0
400	20240531	130300	7308481	1893	1893	1893	1893	0
401	20240531	130200	7308481	1893	1893	1893	1893	0
402	20240531	130100	7308481	1893	1893	1893	1893	0
403	20240531	130000	7308481	1893	1893	1893	1893	0
404	20240531	125900	7308481	1893	1893	1893	1893	0
405	20240531	125800	7308481	1893	1893	1893	1893	0
406	20240531	125700	7308481	1893	1893	1893	1893	0
407	20240531	125600	7308481	1893	1893	1893	1893	0
408	20240531	125500	7308481	1893	1893	1893	1893	0
409	20240531	125400	7308481	1893	1893	1893	1893	0
410	20240531	125300	7308481	1893	1893	1893	1893	0
411	20240531	125200	7308481	1893	1893	1893	1893	0
412	20240531	125100	7308481	1893	1893	1893	1893	0
413	20240531	125000	7308481	1893	1893	1893	1893	0
414	20240531	124900	7308481	1893	1893	1893	1893	0
415	20240531	124800	7308481	1893	1893	1893	1893	0
416	20240531	124700	7308481	1893	1893	1893	1893	0
417	20240531	124600	7308481	1893	1893	1893	1893	0
418	20240531	124500	7308481	1893	1893	1893	1893	0
419	20240531	124400	7308481	1893	1893	1893	1893	50
420	20240531	124300	7213831	1893	1893	1893	1893	0
421	20240531	124200	7213831	1893	1893	1893	1893	0
422	20240531	124100	7213831	1893	1893	1893	1893	53
423	20240531	124000	7113502	1885	1885	1885	1885	0
424	20240531	123900	7113502	1885	1885	1885	1885	0
425	20240531	123800	7113502	1885	1885	1885	1885	0
426	20240531	123700	7113502	1885	1885	1885	1885	0
427	20240531	123600	7113502	1885	1885	1885	1885	0
428	20240531	123500	7113502	1885	1885	1885	1885	300
429	20240531	123400	6548002	1884	1884	1884	1884	0
430	20240531	123300	6548002	1884	1884	1884	1884	0
431	20240531	123200	6548002	1884	1884	1884	1884	0
432	20240531	123100	6548002	1884	1884	1884	1884	9
433	20240531	123000	6531046	1893	1893	1893	1893	0
434	20240531	122900	6531046	1893	1893	1893	1893	2
435	20240531	122800	6527260	1884	1890	1890	1884	383
436	20240531	122700	5805170	1891	1893	1893	1891	113
437	20240531	122600	5591473	1893	1893	1893	1893	0
438	20240531	122500	5591473	1893	1893	1893	1893	0
439	20240531	122400	5591473	1893	1893	1893	1893	0
440	20240531	122300	5591473	1893	1893	1893	1893	0
441	20240531	122200	5591473	1893	1893	1893	1893	0
442	20240531	122100	5591473	1893	1893	1893	1893	0
443	20240531	122000	5591473	1893	1893	1893	1893	0
444	20240531	121900	5591473	1893	1893	1893	1893	0
445	20240531	121800	5591473	1893	1893	1893	1893	0
446	20240531	121700	5591473	1893	1893	1893	1893	0
447	20240531	121600	5591473	1893	1893	1893	1893	0
448	20240531	121500	5591473	1893	1893	1893	1893	0
449	20240531	121400	5591473	1893	1893	1893	1893	0
450	20240531	121300	5591473	1893	1893	1893	1893	0
451	20240531	121200	5591473	1893	1893	1893	1893	0
452	20240531	121100	5591473	1893	1893	1893	1893	0
453	20240531	121000	5591473	1893	1893	1893	1893	0
454	20240531	120900	5591473	1893	1893	1893	1893	0
455	20240531	120800	5591473	1893	1893	1893	1893	0
456	20240531	120700	5591473	1893	1893	1893	1893	0
457	20240531	120600	5591473	1893	1893	1893	1893	0
458	20240531	120500	5591473	1893	1893	1893	1893	0
459	20240531	120400	5591473	1893	1893	1893	1893	0
460	20240531	120300	5591473	1893	1893	1893	1893	0
461	20240531	120200	5591473	1893	1893	1893	1893	0
462	20240531	120100	5591473	1893	1893	1893	1893	0
463	20240531	120000	5591473	1893	1893	1893	1893	0
464	20240531	115900	5591473	1893	1893	1893	1893	0
465	20240531	115800	5591473	1893	1893	1893	1893	0
466	20240531	115700	5591473	1893	1893	1893	1893	0
467	20240531	115600	5591473	1893	1893	1893	1893	0
468	20240531	115500	5591473	1893	1893	1893	1893	0
469	20240531	115400	5591473	1893	1893	1893	1893	0
470	20240531	115300	5591473	1893	1893	1893	1893	0
471	20240531	115200	5591473	1893	1893	1893	1893	0
472	20240531	115100	5591473	1893	1893	1893	1893	0
473	20240531	115000	5591473	1893	1893	1893	1893	20
474	20240531	114900	5553613	1893	1893	1893	1893	0
475	20240531	114800	5553613	1893	1893	1893	1893	0
476	20240531	114700	5553613	1893	1893	1893	1893	471
477	20240531	114600	4662010	1893	1893	1893	1893	0
478	20240531	114500	4662010	1893	1893	1893	1893	0
479	20240531	114400	4662010	1893	1893	1893	1893	0
480	20240531	114300	4662010	1893	1893	1893	1893	0
481	20240531	114200	4662010	1893	1893	1893	1893	0
482	20240531	114100	4662010	1893	1893	1893	1893	0
483	20240531	114000	4662010	1893	1893	1893	1893	0
484	20240531	113900	4662010	1893	1893	1893	1893	0
485	20240531	113800	4662010	1893	1893	1893	1893	0
486	20240531	113700	4662010	1893	1893	1893	1893	0
487	20240531	113600	4662010	1893	1893	1893	1893	0
488	20240531	113500	4662010	1893	1893	1893	1893	0
489	20240531	113400	4662010	1893	1893	1893	1893	0
490	20240531	113300	4662010	1893	1893	1893	1893	0
491	20240531	113200	4662010	1893	1893	1893	1893	0
492	20240531	113100	4662010	1893	1893	1893	1893	0
493	20240531	113000	4662010	1893	1893	1893	1893	0
494	20240531	112900	4662010	1893	1893	1893	1893	0
495	20240531	112800	4662010	1893	1893	1893	1893	0
496	20240531	112700	4662010	1893	1893	1893	1893	5
497	20240531	112600	4652545	1892	1892	1892	1892	0
498	20240531	112500	4652545	1892	1892	1892	1892	0
499	20240531	112400	4652545	1892	1892	1892	1892	0
500	20240531	112300	4652545	1892	1892	1892	1892	0
501	20240531	112200	4652545	1892	1892	1892	1892	24
502	20240531	112100	4607137	1892	1892	1892	1892	0
503	20240531	112000	4607137	1892	1892	1892	1892	0
504	20240531	111900	4607137	1892	1892	1892	1892	0
505	20240531	111800	4607137	1892	1892	1892	1892	0
506	20240531	111700	4607137	1892	1892	1892	1892	30
507	20240531	111600	4550377	1893	1893	1893	1893	2
508	20240531	111500	4546591	1892	1892	1892	1892	0
509	20240531	111400	4546591	1892	1892	1892	1892	0
510	20240531	111300	4546591	1892	1892	1892	1892	0
511	20240531	111200	4546591	1892	1892	1892	1892	0
512	20240531	111100	4546591	1892	1892	1892	1892	0
513	20240531	111000	4546591	1892	1892	1892	1892	0
514	20240531	110900	4546591	1892	1892	1892	1892	0
515	20240531	110800	4546591	1892	1892	1892	1892	0
516	20240531	110700	4546591	1892	1892	1892	1892	0
517	20240531	110600	4546591	1892	1892	1892	1892	0
518	20240531	110500	4546591	1892	1892	1892	1892	9
519	20240531	110400	4529563	1892	1892	1892	1892	0
520	20240531	110300	4529563	1892	1892	1892	1892	0
521	20240531	110200	4529563	1892	1892	1892	1892	0
522	20240531	110100	4529563	1892	1892	1892	1892	0
523	20240531	110000	4529563	1892	1892	1892	1892	0
524	20240531	105900	4529563	1892	1892	1892	1892	0
525	20240531	105800	4529563	1892	1892	1892	1892	0
526	20240531	105700	4529563	1892	1892	1892	1892	0
527	20240531	105600	4529563	1892	1892	1892	1892	0
528	20240531	105500	4529563	1892	1892	1892	1892	11
529	20240531	105400	4508751	1893	1893	1893	1893	0
530	20240531	105300	4508751	1893	1893	1893	1893	0
531	20240531	105200	4508751	1893	1893	1893	1893	0
532	20240531	105100	4508751	1893	1893	1893	1893	0
533	20240531	105000	4508751	1893	1893	1893	1893	0
534	20240531	104900	4508751	1893	1893	1893	1893	0
535	20240531	104800	4508751	1893	1893	1893	1893	0
536	20240531	104700	4508751	1893	1893	1893	1893	0
537	20240531	104600	4508751	1893	1893	1893	1893	0
538	20240531	104500	4508751	1893	1893	1893	1893	0
539	20240531	104400	4508751	1893	1893	1893	1893	0
540	20240531	104300	4508751	1893	1893	1893	1893	0
541	20240531	104200	4508751	1893	1893	1893	1893	0
542	20240531	104100	4508751	1893	1893	1893	1893	0
543	20240531	104000	4508751	1893	1893	1893	1893	0
544	20240531	103900	4508751	1893	1893	1893	1893	0
545	20240531	103800	4508751	1893	1893	1893	1893	0
546	20240531	103700	4508751	1893	1893	1893	1893	0
547	20240531	103600	4508751	1893	1893	1893	1893	0
548	20240531	103500	4508751	1893	1893	1893	1893	0
549	20240531	103400	4508751	1893	1893	1893	1893	1
550	20240531	103300	4506858	1892	1892	1892	1892	0
551	20240531	103200	4506858	1892	1892	1892	1892	0
552	20240531	103100	4506858	1892	1892	1892	1892	0
553	20240531	103000	4506858	1892	1892	1892	1892	0
554	20240531	102900	4506858	1892	1892	1892	1892	0
555	20240531	102800	4506858	1892	1892	1892	1892	1
556	20240531	102700	4504966	1893	1893	1893	1893	0
557	20240531	102600	4504966	1893	1893	1893	1893	0
558	20240531	102500	4504966	1893	1893	1893	1893	0
559	20240531	102400	4504966	1893	1893	1893	1893	0
560	20240531	102300	4504966	1893	1893	1893	1893	100
561	20240531	102200	4315666	1893	1893	1893	1893	0
562	20240531	102100	4315666	1893	1893	1893	1893	0
563	20240531	102000	4315666	1893	1893	1893	1893	0
564	20240531	101900	4315666	1893	1893	1893	1893	0
565	20240531	101800	4315666	1893	1893	1893	1893	0
566	20240531	101700	4315666	1893	1893	1893	1893	0
567	20240531	101600	4315666	1893	1893	1893	1893	0
568	20240531	101500	4315666	1893	1893	1893	1893	156
569	20240531	101400	4020358	1893	1893	1893	1893	0
570	20240531	101300	4020358	1893	1893	1893	1893	0
571	20240531	101200	4020358	1893	1893	1893	1893	0
572	20240531	101100	4020358	1893	1893	1893	1893	0
573	20240531	101000	4020358	1893	1893	1893	1893	0
574	20240531	100900	4020358	1893	1893	1893	1893	0
575	20240531	100800	4020358	1893	1893	1893	1893	0
576	20240531	100700	4020358	1893	1893	1893	1893	0
577	20240531	100600	4020358	1893	1893	1893	1893	0
578	20240531	100500	4020358	1893	1893	1893	1893	0
579	20240531	100400	4020358	1893	1893	1893	1893	0
580	20240531	100300	4020358	1893	1893	1893	1893	0
581	20240531	100200	4020358	1893	1893	1893	1893	1
582	20240531	100100	4018465	1893	1893	1893	1893	0
583	20240531	100000	4018465	1893	1893	1893	1893	0
584	20240531	095900	4018465	1893	1893	1893	1893	0
585	20240531	095800	4018465	1893	1893	1893	1893	0
586	20240531	095700	4018465	1893	1893	1893	1893	0
587	20240531	095600	4018465	1893	1893	1893	1893	1
588	20240531	095500	4016572	1884	1884	1884	1884	31
589	20240531	095400	3958168	1884	1884	1884	1884	20
590	20240531	095300	3920488	1883	1883	1883	1883	0
591	20240531	095200	3920488	1883	1883	1883	1883	0
592	20240531	095100	3920488	1883	1883	1883	1883	0
593	20240531	095000	3920488	1883	1883	1883	1883	0
594	20240531	094900	3920488	1883	1883	1883	1883	396
595	20240531	094800	3174820	1883	1883	1883	1883	1
596	20240531	094700	3172937	1883	1883	1883	1883	0
597	20240531	094600	3172937	1883	1883	1883	1883	334
598	20240531	094500	2544015	1883	1884	1884	1883	50
599	20240531	094400	2449861	1884	1884	1884	1884	0
600	20240531	094300	2449861	1884	1884	1884	1884	0
601	20240531	094200	2449861	1884	1885	1885	1884	50
602	20240531	094100	2355626	1892	1892	1892	1892	50
603	20240531	094000	2261026	1892	1892	1892	1892	50
604	20240531	093900	2166426	1897	1897	1897	1897	0
605	20240531	093800	2166426	1897	1897	1897	1897	0
606	20240531	093700	2166426	1897	1897	1897	1897	0
607	20240531	093600	2166426	1897	1897	1897	1897	0
608	20240531	093500	2166426	1897	1897	1897	1897	0
609	20240531	093400	2166426	1897	1897	1897	1897	0
610	20240531	093300	2166426	1897	1897	1897	1897	0
611	20240531	093200	2166426	1897	1897	1897	1897	0
612	20240531	093100	2166426	1897	1897	1897	1897	0
613	20240531	093000	2166426	1897	1897	1897	1897	0
614	20240531	092900	2166426	1897	1897	1897	1897	0
615	20240531	092800	2166426	1897	1885	1897	1885	80
616	20240531	092700	2015614	1897	1897	1897	1897	0
617	20240531	092600	2015614	1897	1897	1897	1897	0
618	20240531	092500	2015614	1897	1897	1897	1897	0
619	20240531	092400	2015614	1897	1897	1897	1897	0
620	20240531	092300	2015614	1897	1897	1897	1897	0
621	20240531	092200	2015614	1897	1897	1897	1897	0
622	20240531	092100	2015614	1897	1897	1897	1897	0
623	20240531	092000	2015614	1897	1897	1897	1897	0
624	20240531	091900	2015614	1897	1895	1897	1895	3
625	20240531	091800	2009927	1897	1897	1897	1897	0
626	20240531	091700	2009927	1897	1897	1897	1897	0
627	20240531	091600	2009927	1897	1897	1897	1897	0
628	20240531	091500	2009927	1897	1897	1897	1897	0
629	20240531	091400	2009927	1897	1897	1897	1897	0
630	20240531	091300	2009927	1897	1888	1897	1888	500
631	20240531	091200	1063065	1888	1888	1888	1888	0
632	20240531	091100	1063065	1888	1888	1888	1888	0
633	20240531	091000	1063065	1888	1888	1888	1888	0
634	20240531	090900	1063065	1888	1888	1888	1888	0
635	20240531	090800	1063065	1888	1888	1888	1888	0
636	20240531	090700	1063065	1888	1888	1888	1888	9
637	20240531	090600	1046073	1887	1887	1887	1887	252
638	20240531	090500	570549	1883	1883	1883	1883	0
639	20240531	090400	570549	1883	1883	1883	1883	0
640	20240531	090300	570549	1883	1883	1883	1883	0
641	20240531	090200	570549	1883	1883	1883	1883	0
642	20240531	090100	570549	1883	1883	1883	1883	0
643	20240531	090000	570549	1883	1883	1883	1883	303