KissMeData/408920/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	213300	36216600	2410	2410	2410	2410	36
3	20240530	213200	36216600	2410	2410	2410	2410	0
4	20240530	213100	36216600	2410	2410	2410	2410	0
5	20240530	213000	36216600	2410	2410	2410	2410	0
6	20240530	212900	36216600	2410	2410	2410	2410	0
7	20240530	212800	36216600	2410	2410	2410	2410	0
8	20240530	212700	36216600	2410	2410	2410	2410	0
9	20240530	212600	36216600	2410	2410	2410	2410	0
10	20240530	212500	36216600	2410	2410	2410	2410	0
11	20240530	212400	36216600	2410	2410	2410	2410	0
12	20240530	212300	36216600	2410	2410	2410	2410	0
13	20240530	212200	36216600	2410	2410	2410	2410	0
14	20240530	212100	36216600	2410	2410	2410	2410	0
15	20240530	212000	36216600	2410	2410	2410	2410	0
16	20240530	211900	36216600	2410	2410	2410	2410	0
17	20240530	211800	36216600	2410	2410	2410	2410	0
18	20240530	211700	36216600	2410	2410	2410	2410	0
19	20240530	211600	36216600	2410	2410	2410	2410	0
20	20240530	211500	36216600	2410	2410	2410	2410	0
21	20240530	211400	36216600	2410	2410	2410	2410	0
22	20240530	211300	36216600	2410	2410	2410	2410	0
23	20240530	211200	36216600	2410	2410	2410	2410	0
24	20240530	211100	36216600	2410	2410	2410	2410	0
25	20240530	211000	36216600	2410	2410	2410	2410	0
26	20240530	210900	36216600	2410	2410	2410	2410	0
27	20240530	210800	36216600	2410	2410	2410	2410	0
28	20240530	210700	36216600	2410	2410	2410	2410	0
29	20240530	210600	36216600	2410	2410	2410	2410	0
30	20240530	210500	36216600	2410	2410	2410	2410	0
31	20240530	210400	36216600	2410	2410	2410	2410	0
32	20240530	210300	36216600	2410	2410	2410	2410	36
33	20240530	210200	36216600	2410	2410	2410	2410	0
34	20240530	210100	36216600	2410	2410	2410	2410	0
35	20240530	210000	36216600	2410	2410	2410	2410	0
36	20240530	205900	36216600	2410	2410	2410	2410	0
37	20240530	205800	36216600	2410	2410	2410	2410	0
38	20240530	205700	36216600	2410	2410	2410	2410	0
39	20240530	205600	36216600	2410	2410	2410	2410	0
40	20240530	205500	36216600	2410	2410	2410	2410	0
41	20240530	205400	36216600	2410	2410	2410	2410	0
42	20240530	205300	36216600	2410	2410	2410	2410	0
43	20240530	205200	36216600	2410	2410	2410	2410	0
44	20240530	205100	36216600	2410	2410	2410	2410	0
45	20240530	205000	36216600	2410	2410	2410	2410	0
46	20240530	204900	36216600	2410	2410	2410	2410	0
47	20240530	204800	36216600	2410	2410	2410	2410	0
48	20240530	204700	36216600	2410	2410	2410	2410	0
49	20240530	204600	36216600	2410	2410	2410	2410	0
50	20240530	204500	36216600	2410	2410	2410	2410	0
51	20240530	204400	36216600	2410	2410	2410	2410	0
52	20240530	204300	36216600	2410	2410	2410	2410	0
53	20240530	204200	36216600	2410	2410	2410	2410	0
54	20240530	204100	36216600	2410	2410	2410	2410	0
55	20240530	204000	36216600	2410	2410	2410	2410	0
56	20240530	203900	36216600	2410	2410	2410	2410	0
57	20240530	203800	36216600	2410	2410	2410	2410	0
58	20240530	203700	36216600	2410	2410	2410	2410	0
59	20240530	203600	36216600	2410	2410	2410	2410	0
60	20240530	203500	36216600	2410	2410	2410	2410	0
61	20240530	203400	36216600	2410	2410	2410	2410	0
62	20240530	203300	36216600	2410	2410	2410	2410	36
63	20240530	203200	36216600	2410	2410	2410	2410	0
64	20240530	203100	36216600	2410	2410	2410	2410	0
65	20240530	203000	36216600	2410	2410	2410	2410	0
66	20240530	202900	36216600	2410	2410	2410	2410	0
67	20240530	202800	36216600	2410	2410	2410	2410	0
68	20240530	202700	36216600	2410	2410	2410	2410	0
69	20240530	202600	36216600	2410	2410	2410	2410	0
70	20240530	202500	36216600	2410	2410	2410	2410	0
71	20240530	202400	36216600	2410	2410	2410	2410	0
72	20240530	202300	36216600	2410	2410	2410	2410	0
73	20240530	202200	36216600	2410	2410	2410	2410	0
74	20240530	202100	36216600	2410	2410	2410	2410	0
75	20240530	202000	36216600	2410	2410	2410	2410	0
76	20240530	201900	36216600	2410	2410	2410	2410	0
77	20240530	201800	36216600	2410	2410	2410	2410	0
78	20240530	201700	36216600	2410	2410	2410	2410	0
79	20240530	201600	36216600	2410	2410	2410	2410	0
80	20240530	201500	36216600	2410	2410	2410	2410	0
81	20240530	201400	36216600	2410	2410	2410	2410	0
82	20240530	201300	36216600	2410	2410	2410	2410	0
83	20240530	201200	36216600	2410	2410	2410	2410	0
84	20240530	201100	36216600	2410	2410	2410	2410	0
85	20240530	201000	36216600	2410	2410	2410	2410	0
86	20240530	200900	36216600	2410	2410	2410	2410	0
87	20240530	200800	36216600	2410	2410	2410	2410	0
88	20240530	200700	36216600	2410	2410	2410	2410	0
89	20240530	200600	36216600	2410	2410	2410	2410	0
90	20240530	200500	36216600	2410	2410	2410	2410	0
91	20240530	200400	36216600	2410	2410	2410	2410	0
92	20240530	200300	36216600	2410	2410	2410	2410	36
93	20240530	200200	36216600	2410	2410	2410	2410	0
94	20240530	200100	36216600	2410	2410	2410	2410	0
95	20240530	200000	36216600	2410	2410	2410	2410	0
96	20240530	195900	36216600	2410	2410	2410	2410	0
97	20240530	195800	36216600	2410	2410	2410	2410	0
98	20240530	195700	36216600	2410	2410	2410	2410	0
99	20240530	195600	36216600	2410	2410	2410	2410	0
100	20240530	195500	36216600	2410	2410	2410	2410	0
101	20240530	195400	36216600	2410	2410	2410	2410	0
102	20240530	195300	36216600	2410	2410	2410	2410	0
103	20240530	195200	36216600	2410	2410	2410	2410	0
104	20240530	195100	36216600	2410	2410	2410	2410	0
105	20240530	195000	36216600	2410	2410	2410	2410	0
106	20240530	194900	36216600	2410	2410	2410	2410	0
107	20240530	194800	36216600	2410	2410	2410	2410	0
108	20240530	194700	36216600	2410	2410	2410	2410	0
109	20240530	194600	36216600	2410	2410	2410	2410	0
110	20240530	194500	36216600	2410	2410	2410	2410	0
111	20240530	194400	36216600	2410	2410	2410	2410	0
112	20240530	194300	36216600	2410	2410	2410	2410	0
113	20240530	194200	36216600	2410	2410	2410	2410	0
114	20240530	194100	36216600	2410	2410	2410	2410	0
115	20240530	194000	36216600	2410	2410	2410	2410	0
116	20240530	193900	36216600	2410	2410	2410	2410	0
117	20240530	193800	36216600	2410	2410	2410	2410	0
118	20240530	193700	36216600	2410	2410	2410	2410	0
119	20240530	193600	36216600	2410	2410	2410	2410	0
120	20240530	193500	36216600	2410	2410	2410	2410	0
121	20240530	193400	36216600	2410	2410	2410	2410	0
122	20240530	193300	36216600	2410	2410	2410	2410	36
123	20240530	193200	36216600	2410	2410	2410	2410	0
124	20240530	193100	36216600	2410	2410	2410	2410	0
125	20240530	193000	36216600	2410	2410	2410	2410	0
126	20240530	192900	36216600	2410	2410	2410	2410	0
127	20240530	192800	36216600	2410	2410	2410	2410	0
128	20240530	192700	36216600	2410	2410	2410	2410	0
129	20240530	192600	36216600	2410	2410	2410	2410	0
130	20240530	192500	36216600	2410	2410	2410	2410	0
131	20240530	192400	36216600	2410	2410	2410	2410	0
132	20240530	192300	36216600	2410	2410	2410	2410	0
133	20240530	192200	36216600	2410	2410	2410	2410	0
134	20240530	192100	36216600	2410	2410	2410	2410	0
135	20240530	192000	36216600	2410	2410	2410	2410	0
136	20240530	191900	36216600	2410	2410	2410	2410	0
137	20240530	191800	36216600	2410	2410	2410	2410	0
138	20240530	191700	36216600	2410	2410	2410	2410	0
139	20240530	191600	36216600	2410	2410	2410	2410	0
140	20240530	191500	36216600	2410	2410	2410	2410	0
141	20240530	191400	36216600	2410	2410	2410	2410	0
142	20240530	191300	36216600	2410	2410	2410	2410	0
143	20240530	191200	36216600	2410	2410	2410	2410	0
144	20240530	191100	36216600	2410	2410	2410	2410	0
145	20240530	191000	36216600	2410	2410	2410	2410	0
146	20240530	190900	36216600	2410	2410	2410	2410	0
147	20240530	190800	36216600	2410	2410	2410	2410	0
148	20240530	190700	36216600	2410	2410	2410	2410	0
149	20240530	190600	36216600	2410	2410	2410	2410	0
150	20240530	190500	36216600	2410	2410	2410	2410	0
151	20240530	190400	36216600	2410	2410	2410	2410	0
152	20240530	190300	36216600	2410	2410	2410	2410	36
153	20240530	190200	36216600	2410	2410	2410	2410	0
154	20240530	190100	36216600	2410	2410	2410	2410	0
155	20240530	190000	36216600	2410	2410	2410	2410	0
156	20240530	185900	36216600	2410	2410	2410	2410	0
157	20240530	185800	36216600	2410	2410	2410	2410	0
158	20240530	185700	36216600	2410	2410	2410	2410	0
159	20240530	185600	36216600	2410	2410	2410	2410	0
160	20240530	185500	36216600	2410	2410	2410	2410	0
161	20240530	185400	36216600	2410	2410	2410	2410	0
162	20240530	185300	36216600	2410	2410	2410	2410	0
163	20240530	185200	36216600	2410	2410	2410	2410	0
164	20240530	185100	36216600	2410	2410	2410	2410	0
165	20240530	185000	36216600	2410	2410	2410	2410	0
166	20240530	184900	36216600	2410	2410	2410	2410	0
167	20240530	184800	36216600	2410	2410	2410	2410	0
168	20240530	184700	36216600	2410	2410	2410	2410	0
169	20240530	184600	36216600	2410	2410	2410	2410	0
170	20240530	184500	36216600	2410	2410	2410	2410	0
171	20240530	184400	36216600	2410	2410	2410	2410	0
172	20240530	184300	36216600	2410	2410	2410	2410	0
173	20240530	184200	36216600	2410	2410	2410	2410	0
174	20240530	184100	36216600	2410	2410	2410	2410	0
175	20240530	184000	36216600	2410	2410	2410	2410	0
176	20240530	183900	36216600	2410	2410	2410	2410	0
177	20240530	183800	36216600	2410	2410	2410	2410	0
178	20240530	183700	36216600	2410	2410	2410	2410	0
179	20240530	183600	36216600	2410	2410	2410	2410	0
180	20240530	183500	36216600	2410	2410	2410	2410	0
181	20240530	183400	36216600	2410	2410	2410	2410	0
182	20240530	183300	36216600	2410	2410	2410	2410	36
183	20240530	183200	36216600	2410	2410	2410	2410	0
184	20240530	183100	36216600	2410	2410	2410	2410	0
185	20240530	183000	36216600	2410	2410	2410	2410	0
186	20240530	182900	36216600	2410	2410	2410	2410	0
187	20240530	182800	36216600	2410	2410	2410	2410	0
188	20240530	182700	36216600	2410	2410	2410	2410	0
189	20240530	182600	36216600	2410	2410	2410	2410	0
190	20240530	182500	36216600	2410	2410	2410	2410	0
191	20240530	182400	36216600	2410	2410	2410	2410	0
192	20240530	182300	36216600	2410	2410	2410	2410	0
193	20240530	182200	36216600	2410	2410	2410	2410	0
194	20240530	182100	36216600	2410	2410	2410	2410	0
195	20240530	182000	36216600	2410	2410	2410	2410	0
196	20240530	181900	36216600	2410	2410	2410	2410	0
197	20240530	181800	36216600	2410	2410	2410	2410	0
198	20240530	181700	36216600	2410	2410	2410	2410	0
199	20240530	181600	36216600	2410	2410	2410	2410	0
200	20240530	181500	36216600	2410	2410	2410	2410	0
201	20240530	181400	36216600	2410	2410	2410	2410	0
202	20240530	181300	36216600	2410	2410	2410	2410	0
203	20240530	181200	36216600	2410	2410	2410	2410	0
204	20240530	181100	36216600	2410	2410	2410	2410	0
205	20240530	181000	36216600	2410	2410	2410	2410	0
206	20240530	180900	36216600	2410	2410	2410	2410	0
207	20240530	180800	36216600	2410	2410	2410	2410	0
208	20240530	180700	36216600	2410	2410	2410	2410	0
209	20240530	180600	36216600	2410	2410	2410	2410	0
210	20240530	180500	36216600	2410	2410	2410	2410	0
211	20240530	180400	36216600	2410	2410	2410	2410	0
212	20240530	180300	36216600	2410	2410	2410	2410	36
213	20240530	180200	36216600	2410	2410	2410	2410	0
214	20240530	180100	36216600	2410	2410	2410	2410	0
215	20240530	180000	36216600	2410	2410	2410	2410	0
216	20240530	175900	36216600	2410	2410	2410	2410	0
217	20240530	175800	36216600	2410	2410	2410	2410	0
218	20240530	175700	36216600	2410	2410	2410	2410	0
219	20240530	175600	36216600	2410	2410	2410	2410	0
220	20240530	175500	36216600	2410	2410	2410	2410	0
221	20240530	175400	36216600	2410	2410	2410	2410	0
222	20240530	175300	36216600	2410	2410	2410	2410	0
223	20240530	175200	36216600	2410	2410	2410	2410	0
224	20240530	175100	36216600	2410	2410	2410	2410	0
225	20240530	175000	36216600	2410	2410	2410	2410	0
226	20240530	174900	36216600	2410	2410	2410	2410	0
227	20240530	174800	36216600	2410	2410	2410	2410	0
228	20240530	174700	36216600	2410	2410	2410	2410	0
229	20240530	174600	36216600	2410	2410	2410	2410	0
230	20240530	174500	36216600	2410	2410	2410	2410	0
231	20240530	174400	36216600	2410	2410	2410	2410	0
232	20240530	174300	36216600	2410	2410	2410	2410	0
233	20240530	174200	36216600	2410	2410	2410	2410	0
234	20240530	174100	36216600	2410	2410	2410	2410	0
235	20240530	174000	36216600	2410	2410	2410	2410	0
236	20240530	173900	36216600	2410	2410	2410	2410	0
237	20240530	173800	36216600	2410	2410	2410	2410	0
238	20240530	173700	36216600	2410	2410	2410	2410	0
239	20240530	173600	36216600	2410	2410	2410	2410	0
240	20240530	173500	36216600	2410	2410	2410	2410	0
241	20240530	173400	36216600	2410	2410	2410	2410	0
242	20240530	173300	36216600	2410	2410	2410	2410	36
243	20240530	173200	36216600	2410	2410	2410	2410	0
244	20240530	173100	36216600	2410	2410	2410	2410	0
245	20240530	173000	36216600	2410	2410	2410	2410	0
246	20240530	172900	36216600	2410	2410	2410	2410	0
247	20240530	172800	36216600	2410	2410	2410	2410	0
248	20240530	172700	36216600	2410	2410	2410	2410	0
249	20240530	172600	36216600	2410	2410	2410	2410	0
250	20240530	172500	36216600	2410	2410	2410	2410	0
251	20240530	172400	36216600	2410	2410	2410	2410	0
252	20240530	172300	36216600	2410	2410	2410	2410	0
253	20240530	172200	36216600	2410	2410	2410	2410	0
254	20240530	172100	36216600	2410	2410	2410	2410	0
255	20240530	172000	36216600	2410	2410	2410	2410	0
256	20240530	171900	36216600	2410	2410	2410	2410	0
257	20240530	171800	36216600	2410	2410	2410	2410	0
258	20240530	171700	36216600	2410	2410	2410	2410	0
259	20240530	171600	36216600	2410	2410	2410	2410	0
260	20240530	171500	36216600	2410	2410	2410	2410	0
261	20240530	171400	36216600	2410	2410	2410	2410	0
262	20240530	171300	36216600	2410	2410	2410	2410	0
263	20240530	171200	36216600	2410	2410	2410	2410	0
264	20240530	171100	36216600	2410	2410	2410	2410	0
265	20240530	171000	36216600	2410	2410	2410	2410	0
266	20240530	170900	36216600	2410	2410	2410	2410	0
267	20240530	170800	36216600	2410	2410	2410	2410	0
268	20240530	170700	36216600	2410	2410	2410	2410	0
269	20240530	170600	36216600	2410	2410	2410	2410	0
270	20240530	170500	36216600	2410	2410	2410	2410	0
271	20240530	170400	36216600	2410	2410	2410	2410	0
272	20240530	170300	36216600	2410	2410	2410	2410	36
273	20240530	170200	36216600	2410	2410	2410	2410	0
274	20240530	170100	36216600	2410	2410	2410	2410	0
275	20240530	170000	36216600	2410	2410	2410	2410	0
276	20240530	165900	36216600	2410	2410	2410	2410	0
277	20240530	165800	36216600	2410	2410	2410	2410	0
278	20240530	165700	36216600	2410	2410	2410	2410	0
279	20240530	165600	36216600	2410	2410	2410	2410	0
280	20240530	165500	36216600	2410	2410	2410	2410	0
281	20240530	165400	36216600	2410	2410	2410	2410	0
282	20240530	165300	36216600	2410	2410	2410	2410	0
283	20240530	165200	36216600	2410	2410	2410	2410	0
284	20240530	165100	36216600	2410	2410	2410	2410	0
285	20240530	165000	36216600	2410	2410	2410	2410	0
286	20240530	164900	36216600	2410	2410	2410	2410	0
287	20240530	164800	36216600	2410	2410	2410	2410	0
288	20240530	164700	36216600	2410	2410	2410	2410	0
289	20240530	164600	36216600	2410	2410	2410	2410	0
290	20240530	164500	36216600	2410	2410	2410	2410	0
291	20240530	164400	36216600	2410	2410	2410	2410	0
292	20240530	164300	36216600	2410	2410	2410	2410	0
293	20240530	164200	36216600	2410	2410	2410	2410	0
294	20240530	164100	36216600	2410	2410	2410	2410	0
295	20240530	164000	36216600	2410	2410	2410	2410	0
296	20240530	163900	36216600	2410	2410	2410	2410	0
297	20240530	163800	36216600	2410	2410	2410	2410	0
298	20240530	163700	36216600	2410	2410	2410	2410	0
299	20240530	163600	36216600	2410	2410	2410	2410	0
300	20240530	163500	36216600	2410	2410	2410	2410	0
301	20240530	163400	36216600	2410	2410	2410	2410	0
302	20240530	163300	36216600	2410	2410	2410	2410	36
303	20240530	163200	36216600	2410	2410	2410	2410	0
304	20240530	163100	36216600	2410	2410	2410	2410	0
305	20240530	163000	36216600	2410	2410	2410	2410	0
306	20240530	162900	36216600	2410	2410	2410	2410	0
307	20240530	162800	36216600	2410	2410	2410	2410	0
308	20240530	162700	36216600	2410	2410	2410	2410	0
309	20240530	162600	36216600	2410	2410	2410	2410	0
310	20240530	162500	36216600	2410	2410	2410	2410	0
311	20240530	162400	36216600	2410	2410	2410	2410	0
312	20240530	162300	36216600	2410	2410	2410	2410	0
313	20240530	162200	36216600	2410	2410	2410	2410	0
314	20240530	162100	36216600	2410	2410	2410	2410	0
315	20240530	162000	36216600	2410	2410	2410	2410	0
316	20240530	161900	36216600	2410	2410	2410	2410	0
317	20240530	161800	36216600	2410	2410	2410	2410	0
318	20240530	161700	36216600	2410	2410	2410	2410	0
319	20240530	161600	36216600	2410	2410	2410	2410	0
320	20240530	161500	36216600	2410	2410	2410	2410	0
321	20240530	161400	36216600	2410	2410	2410	2410	0
322	20240530	161300	36216600	2410	2410	2410	2410	0
323	20240530	161200	36216600	2410	2410	2410	2410	0
324	20240530	161100	36216600	2410	2410	2410	2410	0
325	20240530	161000	36216600	2410	2410	2410	2410	0
326	20240530	160900	36216600	2410	2410	2410	2410	0
327	20240530	160800	36216600	2410	2410	2410	2410	0
328	20240530	160700	36216600	2410	2410	2410	2410	0
329	20240530	160600	36216600	2410	2410	2410	2410	0
330	20240530	160500	36216600	2410	2410	2410	2410	0
331	20240530	160400	36216600	2410	2410	2410	2410	0
332	20240530	160300	36216600	2410	2410	2410	2410	36
333	20240530	160200	36216600	2410	2410	2410	2410	0
334	20240530	160100	36216600	2410	2410	2410	2410	0
335	20240530	160000	36216600	2410	2410	2410	2410	0
336	20240530	155900	36216600	2410	2410	2410	2410	0
337	20240530	155800	36216600	2410	2410	2410	2410	0
338	20240530	155700	36216600	2410	2410	2410	2410	0
339	20240530	155600	36216600	2410	2410	2410	2410	0
340	20240530	155500	36216600	2410	2410	2410	2410	0
341	20240530	155400	36216600	2410	2410	2410	2410	0
342	20240530	155300	36216600	2410	2410	2410	2410	0
343	20240530	155200	36216600	2410	2410	2410	2410	0
344	20240530	155100	36216600	2410	2410	2410	2410	0
345	20240530	155000	36216600	2410	2410	2410	2410	0
346	20240530	154900	36216600	2410	2410	2410	2410	0
347	20240530	154800	36216600	2410	2410	2410	2410	0
348	20240530	154700	36216600	2410	2410	2410	2410	0
349	20240530	154600	36216600	2410	2410	2410	2410	0
350	20240530	154500	36216600	2410	2410	2410	2410	0
351	20240530	154400	36216600	2410	2410	2410	2410	0
352	20240530	154300	36216600	2410	2410	2410	2410	0
353	20240530	154200	36216600	2410	2410	2410	2410	0
354	20240530	154100	36216600	2410	2410	2410	2410	0
355	20240530	154000	36216600	2410	2410	2410	2410	0
356	20240530	153900	36216600	2410	2410	2410	2410	0
357	20240530	153800	36216600	2410	2410	2410	2410	0
358	20240530	153700	36216600	2410	2410	2410	2410	0
359	20240530	153600	36216600	2410	2410	2410	2410	0
360	20240530	153500	36216600	2410	2410	2410	2410	0
361	20240530	153400	36216600	2410	2410	2410	2410	0
362	20240530	153300	36216600	2410	2410	2410	2410	36
363	20240530	153200	36216600	2410	2410	2410	2410	0
364	20240530	153100	36216600	2410	2410	2410	2410	0
365	20240530	153000	36216600	2410	2410	2410	2410	36
366	20240530	152900	36129840	2410	2410	2410	2410	0
367	20240530	152800	36129840	2410	2410	2410	2410	0
368	20240530	152700	36129840	2410	2410	2410	2410	0
369	20240530	152600	36129840	2410	2410	2410	2410	0
370	20240530	152500	36129840	2410	2410	2410	2410	0
371	20240530	152400	36129840	2410	2410	2410	2410	0
372	20240530	152300	36129840	2410	2410	2410	2410	0
373	20240530	152200	36129840	2410	2410	2410	2410	0
374	20240530	152100	36129840	2410	2410	2410	2410	0
375	20240530	152000	36129840	2410	2410	2410	2410	0
376	20240530	151900	36129840	2410	2410	2410	2410	0
377	20240530	151800	36129840	2410	2410	2410	2410	0
378	20240530	151700	36129840	2410	2410	2410	2410	0
379	20240530	151600	36129840	2410	2410	2410	2410	0
380	20240530	151500	36129840	2410	2410	2410	2410	0
381	20240530	151400	36129840	2410	2405	2410	2405	21
382	20240530	151300	36079330	2410	2410	2410	2410	0
383	20240530	151200	36079330	2410	2410	2410	2410	0
384	20240530	151100	36079330	2410	2410	2410	2410	0
385	20240530	151000	36079330	2410	2410	2410	2410	0
386	20240530	150900	36079330	2410	2410	2410	2410	0
387	20240530	150800	36079330	2410	2410	2410	2410	0
388	20240530	150700	36079330	2410	2405	2410	2405	810
389	20240530	150600	34131275	2405	2405	2405	2405	0
390	20240530	150500	34131275	2405	2405	2405	2405	0
391	20240530	150400	34131275	2405	2405	2405	2405	0
392	20240530	150300	34131275	2405	2405	2405	2405	0
393	20240530	150200	34131275	2405	2405	2405	2405	0
394	20240530	150100	34131275	2405	2405	2405	2405	0
395	20240530	150000	34131275	2405	2405	2405	2405	0
396	20240530	145900	34131275	2405	2405	2405	2405	0
397	20240530	145800	34131275	2405	2405	2405	2405	0
398	20240530	145700	34131275	2405	2405	2405	2405	0
399	20240530	145600	34131275	2405	2405	2405	2405	0
400	20240530	145500	34131275	2405	2405	2405	2405	0
401	20240530	145400	34131275	2405	2405	2405	2405	1
402	20240530	145300	34128870	2405	2405	2405	2405	0
403	20240530	145200	34128870	2405	2405	2405	2405	0
404	20240530	145100	34128870	2405	2405	2405	2405	0
405	20240530	145000	34128870	2405	2405	2405	2405	0
406	20240530	144900	34128870	2405	2405	2405	2405	0
407	20240530	144800	34128870	2405	2405	2405	2405	0
408	20240530	144700	34128870	2405	2405	2405	2405	0
409	20240530	144600	34128870	2405	2405	2405	2405	35
410	20240530	144500	34044695	2405	2405	2405	2405	0
411	20240530	144400	34044695	2405	2405	2405	2405	0
412	20240530	144300	34044695	2405	2405	2405	2405	0
413	20240530	144200	34044695	2405	2405	2405	2405	0
414	20240530	144100	34044695	2405	2405	2405	2405	0
415	20240530	144000	34044695	2405	2405	2405	2405	0
416	20240530	143900	34044695	2405	2405	2405	2405	0
417	20240530	143800	34044695	2405	2405	2405	2405	0
418	20240530	143700	34044695	2405	2405	2405	2405	0
419	20240530	143600	34044695	2405	2405	2405	2405	2
420	20240530	143500	34039885	2395	2395	2395	2395	0
421	20240530	143400	34039885	2395	2395	2395	2395	1388
422	20240530	143300	30715625	2410	2410	2410	2410	0
423	20240530	143200	30715625	2410	2410	2410	2410	0
424	20240530	143100	30715625	2410	2410	2410	2410	0
425	20240530	143000	30715625	2410	2410	2410	2410	0
426	20240530	142900	30715625	2410	2410	2410	2410	0
427	20240530	142800	30715625	2410	2410	2410	2410	0
428	20240530	142700	30715625	2410	2410	2410	2410	0
429	20240530	142600	30715625	2410	2410	2410	2410	0
430	20240530	142500	30715625	2410	2410	2410	2410	0
431	20240530	142400	30715625	2410	2410	2410	2410	0
432	20240530	142300	30715625	2410	2410	2410	2410	0
433	20240530	142200	30715625	2410	2410	2410	2410	0
434	20240530	142100	30715625	2410	2410	2410	2410	0
435	20240530	142000	30715625	2410	2410	2410	2410	0
436	20240530	141900	30715625	2410	2410	2410	2410	0
437	20240530	141800	30715625	2410	2410	2410	2410	0
438	20240530	141700	30715625	2410	2410	2410	2410	0
439	20240530	141600	30715625	2410	2410	2410	2410	0
440	20240530	141500	30715625	2410	2410	2410	2410	0
441	20240530	141400	30715625	2410	2410	2410	2410	0
442	20240530	141300	30715625	2410	2410	2410	2410	0
443	20240530	141200	30715625	2410	2410	2410	2410	0
444	20240530	141100	30715625	2410	2410	2410	2410	0
445	20240530	141000	30715625	2410	2410	2410	2410	0
446	20240530	140900	30715625	2410	2410	2410	2410	0
447	20240530	140800	30715625	2410	2410	2410	2410	0
448	20240530	140700	30715625	2410	2410	2410	2410	0
449	20240530	140600	30715625	2410	2410	2410	2410	0
450	20240530	140500	30715625	2410	2410	2410	2410	0
451	20240530	140400	30715625	2410	2410	2410	2410	0
452	20240530	140300	30715625	2410	2410	2410	2410	0
453	20240530	140200	30715625	2410	2410	2410	2410	0
454	20240530	140100	30715625	2410	2410	2410	2410	0
455	20240530	140000	30715625	2410	2410	2410	2410	0
456	20240530	135900	30715625	2410	2410	2410	2410	0
457	20240530	135800	30715625	2410	2410	2410	2410	0
458	20240530	135700	30715625	2410	2410	2410	2410	0
459	20240530	135600	30715625	2410	2410	2410	2410	0
460	20240530	135500	30715625	2410	2410	2410	2410	0
461	20240530	135400	30715625	2410	2410	2410	2410	0
462	20240530	135300	30715625	2410	2410	2410	2410	0
463	20240530	135200	30715625	2410	2410	2410	2410	0
464	20240530	135100	30715625	2410	2410	2410	2410	0
465	20240530	135000	30715625	2410	2410	2410	2410	0
466	20240530	134900	30715625	2410	2410	2410	2410	0
467	20240530	134800	30715625	2410	2410	2410	2410	0
468	20240530	134700	30715625	2410	2410	2410	2410	0
469	20240530	134600	30715625	2410	2410	2410	2410	0
470	20240530	134500	30715625	2410	2395	2410	2395	1829
471	20240530	134400	26326865	2405	2405	2405	2405	891
472	20240530	134300	24184010	2395	2395	2395	2395	1000
473	20240530	134200	21789010	2405	2405	2405	2405	0
474	20240530	134100	21789010	2405	2405	2405	2405	2
475	20240530	134000	21784200	2395	2405	2405	2395	402
476	20240530	133900	20821335	2410	2410	2410	2410	0
477	20240530	133800	20821335	2410	2410	2410	2410	0
478	20240530	133700	20821335	2410	2410	2410	2410	0
479	20240530	133600	20821335	2410	2410	2410	2410	0
480	20240530	133500	20821335	2410	2410	2410	2410	0
481	20240530	133400	20821335	2410	2410	2410	2410	0
482	20240530	133300	20821335	2410	2410	2410	2410	0
483	20240530	133200	20821335	2410	2410	2410	2410	0
484	20240530	133100	20821335	2410	2410	2410	2410	0
485	20240530	133000	20821335	2410	2410	2410	2410	0
486	20240530	132900	20821335	2410	2410	2410	2410	0
487	20240530	132800	20821335	2410	2410	2410	2410	0
488	20240530	132700	20821335	2410	2410	2410	2410	0
489	20240530	132600	20821335	2410	2410	2410	2410	7
490	20240530	132500	20804465	2410	2410	2410	2410	0
491	20240530	132400	20804465	2410	2410	2410	2410	0
492	20240530	132300	20804465	2410	2410	2410	2410	0
493	20240530	132200	20804465	2410	2410	2410	2410	0
494	20240530	132100	20804465	2410	2410	2410	2410	0
495	20240530	132000	20804465	2410	2410	2410	2410	0
496	20240530	131900	20804465	2410	2410	2410	2410	0
497	20240530	131800	20804465	2410	2410	2410	2410	0
498	20240530	131700	20804465	2410	2410	2410	2410	0
499	20240530	131600	20804465	2410	2410	2410	2410	4
500	20240530	131500	20794825	2410	2410	2410	2410	0
501	20240530	131400	20794825	2410	2410	2410	2410	0
502	20240530	131300	20794825	2410	2410	2410	2410	0
503	20240530	131200	20794825	2410	2410	2410	2410	0
504	20240530	131100	20794825	2410	2410	2410	2410	0
505	20240530	131000	20794825	2410	2410	2410	2410	0
506	20240530	130900	20794825	2410	2410	2410	2410	0
507	20240530	130800	20794825	2410	2410	2410	2410	0
508	20240530	130700	20794825	2410	2410	2410	2410	0
509	20240530	130600	20794825	2410	2410	2410	2410	0
510	20240530	130500	20794825	2410	2410	2410	2410	0
511	20240530	130400	20794825	2410	2410	2410	2410	0
512	20240530	130300	20794825	2410	2410	2410	2410	0
513	20240530	130200	20794825	2410	2410	2410	2410	0
514	20240530	130100	20794825	2410	2410	2410	2410	0
515	20240530	130000	20794825	2410	2410	2410	2410	0
516	20240530	125900	20794825	2410	2410	2410	2410	0
517	20240530	125800	20794825	2410	2405	2410	2405	11
518	20240530	125700	20768365	2410	2410	2410	2410	0
519	20240530	125600	20768365	2410	2410	2410	2410	0
520	20240530	125500	20768365	2410	2410	2410	2410	0
521	20240530	125400	20768365	2410	2405	2410	2405	10
522	20240530	125300	20744310	2405	2405	2405	2400	423
523	20240530	125200	19729100	2405	2405	2405	2405	20
524	20240530	125100	19681000	2410	2405	2410	2405	31
525	20240530	125000	19606440	2405	2405	2405	2405	10
526	20240530	124900	19582390	2410	2410	2410	2410	0
527	20240530	124800	19582390	2410	2410	2410	2410	0
528	20240530	124700	19582390	2410	2410	2410	2410	0
529	20240530	124600	19582390	2410	2410	2410	2410	0
530	20240530	124500	19582390	2410	2410	2410	2410	0
531	20240530	124400	19582390	2410	2410	2410	2410	0
532	20240530	124300	19582390	2410	2410	2410	2410	0
533	20240530	124200	19582390	2410	2410	2410	2410	0
534	20240530	124100	19582390	2410	2410	2410	2410	0
535	20240530	124000	19582390	2410	2410	2410	2410	0
536	20240530	123900	19582390	2410	2410	2410	2410	0
537	20240530	123800	19582390	2410	2410	2410	2410	0
538	20240530	123700	19582390	2410	2410	2410	2410	2
539	20240530	123600	19577570	2395	2395	2395	2395	1
540	20240530	123500	19575175	2410	2410	2410	2410	0
541	20240530	123400	19575175	2410	2410	2410	2410	0
542	20240530	123300	19575175	2410	2410	2410	2410	0
543	20240530	123200	19575175	2410	2410	2410	2410	14
544	20240530	123100	19541435	2410	2395	2410	2395	346
545	20240530	123000	18712720	2410	2410	2410	2410	0
546	20240530	122900	18712720	2410	2410	2410	2410	0
547	20240530	122800	18712720	2410	2410	2410	2410	0
548	20240530	122700	18712720	2410	2410	2410	2410	0
549	20240530	122600	18712720	2410	2400	2410	2400	159
550	20240530	122500	18331100	2405	2405	2405	2405	15
551	20240530	122400	18295025	2410	2410	2410	2410	0
552	20240530	122300	18295025	2410	2410	2410	2410	0
553	20240530	122200	18295025	2410	2410	2410	2410	0
554	20240530	122100	18295025	2410	2410	2410	2410	1
555	20240530	122000	18292615	2405	2405	2405	2405	10
556	20240530	121900	18268565	2410	2410	2410	2410	0
557	20240530	121800	18268565	2410	2410	2410	2410	0
558	20240530	121700	18268565	2410	2410	2410	2410	0
559	20240530	121600	18268565	2410	2410	2410	2410	0
560	20240530	121500	18268565	2410	2410	2410	2410	0
561	20240530	121400	18268565	2410	2410	2410	2410	0
562	20240530	121300	18268565	2410	2410	2410	2410	0
563	20240530	121200	18268565	2410	2410	2410	2410	0
564	20240530	121100	18268565	2410	2405	2410	2405	11
565	20240530	121000	18242105	2410	2410	2410	2410	0
566	20240530	120900	18242105	2410	2410	2410	2410	0
567	20240530	120800	18242105	2410	2410	2410	2410	0
568	20240530	120700	18242105	2410	2410	2410	2410	0
569	20240530	120600	18242105	2410	2410	2410	2410	0
570	20240530	120500	18242105	2410	2410	2410	2410	0
571	20240530	120400	18242105	2410	2410	2410	2410	0
572	20240530	120300	18242105	2410	2410	2410	2410	0
573	20240530	120200	18242105	2410	2410	2410	2410	0
574	20240530	120100	18242105	2410	2410	2410	2410	0
575	20240530	120000	18242105	2410	2410	2410	2410	0
576	20240530	115900	18242105	2410	2410	2410	2410	0
577	20240530	115800	18242105	2410	2410	2410	2410	0
578	20240530	115700	18242105	2410	2410	2410	2410	0
579	20240530	115600	18242105	2410	2410	2410	2410	0
580	20240530	115500	18242105	2410	2410	2410	2410	0
581	20240530	115400	18242105	2410	2410	2410	2410	0
582	20240530	115300	18242105	2410	2410	2410	2410	0
583	20240530	115200	18242105	2410	2410	2410	2410	0
584	20240530	115100	18242105	2410	2410	2410	2410	0
585	20240530	115000	18242105	2410	2410	2410	2410	0
586	20240530	114900	18242105	2410	2410	2410	2410	0
587	20240530	114800	18242105	2410	2410	2410	2410	0
588	20240530	114700	18242105	2410	2410	2410	2410	0
589	20240530	114600	18242105	2410	2410	2410	2410	0
590	20240530	114500	18242105	2410	2410	2410	2410	0
591	20240530	114400	18242105	2410	2410	2410	2410	0
592	20240530	114300	18242105	2410	2410	2410	2410	3
593	20240530	114200	18234875	2400	2400	2400	2400	490
594	20240530	114100	17058875	2410	2410	2410	2410	172
595	20240530	114000	16644355	2410	2410	2410	2410	0
596	20240530	113900	16644355	2410	2410	2410	2410	0
597	20240530	113800	16644355	2410	2410	2410	2410	0
598	20240530	113700	16644355	2410	2410	2410	2410	0
599	20240530	113600	16644355	2410	2410	2410	2410	0
600	20240530	113500	16644355	2410	2410	2410	2410	0
601	20240530	113400	16644355	2410	2410	2410	2410	0
602	20240530	113300	16644355	2410	2410	2410	2410	0
603	20240530	113200	16644355	2410	2410	2410	2410	0
604	20240530	113100	16644355	2410	2410	2410	2410	0
605	20240530	113000	16644355	2410	2410	2410	2410	0
606	20240530	112900	16644355	2410	2410	2410	2410	0
607	20240530	112800	16644355	2410	2410	2410	2410	0
608	20240530	112700	16644355	2410	2410	2410	2410	0
609	20240530	112600	16644355	2410	2410	2410	2410	0
610	20240530	112500	16644355	2410	2410	2410	2410	0
611	20240530	112400	16644355	2410	2410	2410	2410	0
612	20240530	112300	16644355	2410	2410	2410	2410	0
613	20240530	112200	16644355	2410	2410	2410	2410	0
614	20240530	112100	16644355	2410	2410	2410	2410	0
615	20240530	112000	16644355	2410	2410	2410	2410	0
616	20240530	111900	16644355	2410	2410	2410	2410	0
617	20240530	111800	16644355	2410	2410	2410	2410	0
618	20240530	111700	16644355	2410	2410	2410	2410	0
619	20240530	111600	16644355	2410	2410	2410	2410	0
620	20240530	111500	16644355	2410	2410	2410	2410	0
621	20240530	111400	16644355	2410	2410	2410	2410	0
622	20240530	111300	16644355	2410	2410	2410	2410	0
623	20240530	111200	16644355	2410	2410	2410	2410	0
624	20240530	111100	16644355	2410	2410	2410	2410	0
625	20240530	111000	16644355	2410	2410	2410	2410	0
626	20240530	110900	16644355	2410	2410	2410	2410	0
627	20240530	110800	16644355	2410	2410	2410	2410	0
628	20240530	110700	16644355	2410	2410	2410	2410	0
629	20240530	110600	16644355	2410	2410	2410	2410	0
630	20240530	110500	16644355	2410	2410	2410	2410	0
631	20240530	110400	16644355	2410	2410	2410	2410	0
632	20240530	110300	16644355	2410	2410	2410	2410	0
633	20240530	110200	16644355	2410	2410	2410	2410	0
634	20240530	110100	16644355	2410	2410	2410	2410	0
635	20240530	110000	16644355	2410	2410	2410	2410	0
636	20240530	105900	16644355	2410	2410	2410	2410	0
637	20240530	105800	16644355	2410	2410	2410	2410	0
638	20240530	105700	16644355	2410	2410	2410	2410	0
639	20240530	105600	16644355	2410	2410	2410	2410	0
640	20240530	105500	16644355	2410	2410	2410	2410	0
641	20240530	105400	16644355	2410	2410	2410	2410	0
642	20240530	105300	16644355	2410	2410	2410	2410	0
643	20240530	105200	16644355	2410	2410	2410	2410	0
644	20240530	105100	16644355	2410	2410	2410	2410	0
645	20240530	105000	16644355	2410	2410	2410	2410	0
646	20240530	104900	16644355	2410	2410	2410	2410	0
647	20240530	104800	16644355	2410	2410	2410	2410	0
648	20240530	104700	16644355	2410	2410	2410	2410	0
649	20240530	104600	16644355	2410	2410	2410	2410	0
650	20240530	104500	16644355	2410	2410	2410	2410	0
651	20240530	104400	16644355	2410	2410	2410	2410	0
652	20240530	104300	16644355	2410	2410	2410	2410	0
653	20240530	104200	16644355	2410	2410	2410	2410	0
654	20240530	104100	16644355	2410	2410	2410	2410	0
655	20240530	104000	16644355	2410	2410	2410	2410	0
656	20240530	103900	16644355	2410	2410	2410	2410	0
657	20240530	103800	16644355	2410	2410	2410	2410	0
658	20240530	103700	16644355	2410	2410	2410	2410	0
659	20240530	103600	16644355	2410	2410	2410	2410	0
660	20240530	103500	16644355	2410	2410	2410	2410	0
661	20240530	103400	16644355	2410	2410	2410	2410	0
662	20240530	103300	16644355	2410	2410	2410	2410	0
663	20240530	103200	16644355	2410	2410	2410	2410	0
664	20240530	103100	16644355	2410	2410	2410	2410	0
665	20240530	103000	16644355	2410	2410	2410	2410	0
666	20240530	102900	16644355	2410	2410	2410	2410	0
667	20240530	102800	16644355	2410	2410	2410	2410	0
668	20240530	102700	16644355	2410	2410	2410	2410	0
669	20240530	102600	16644355	2410	2410	2410	2410	0
670	20240530	102500	16644355	2410	2410	2410	2410	0
671	20240530	102400	16644355	2410	2410	2410	2410	0
672	20240530	102300	16644355	2410	2405	2410	2405	88
673	20240530	102200	16432710	2405	2405	2405	2405	0
674	20240530	102100	16432710	2405	2405	2405	2405	2
675	20240530	102000	16427900	2405	2405	2405	2405	0
676	20240530	101900	16427900	2405	2405	2405	2405	0
677	20240530	101800	16427900	2405	2405	2405	2405	1
678	20240530	101700	16425495	2395	2395	2395	2395	0
679	20240530	101600	16425495	2395	2395	2395	2395	2025
680	20240530	101500	11575620	2410	2410	2410	2410	0
681	20240530	101400	11575620	2410	2410	2410	2410	0
682	20240530	101300	11575620	2410	2410	2410	2410	0
683	20240530	101200	11575620	2410	2410	2410	2410	0
684	20240530	101100	11575620	2410	2410	2410	2410	0
685	20240530	101000	11575620	2410	2395	2410	2395	12
686	20240530	100900	11546850	2410	2410	2410	2410	0
687	20240530	100800	11546850	2410	2410	2410	2410	0
688	20240530	100700	11546850	2410	2410	2410	2410	0
689	20240530	100600	11546850	2410	2410	2410	2410	0
690	20240530	100500	11546850	2410	2410	2410	2410	0
691	20240530	100400	11546850	2410	2410	2410	2410	0
692	20240530	100300	11546850	2410	2410	2410	2410	0
693	20240530	100200	11546850	2410	2410	2410	2410	0
694	20240530	100100	11546850	2410	2410	2410	2410	0
695	20240530	100000	11546850	2410	2410	2410	2410	1
696	20240530	095900	11544440	2405	2405	2405	2405	0
697	20240530	095800	11544440	2405	2405	2405	2405	1
698	20240530	095700	11542035	2410	2410	2410	2410	0
699	20240530	095600	11542035	2410	2410	2410	2410	0
700	20240530	095500	11542035	2410	2410	2410	2410	0
701	20240530	095400	11542035	2410	2410	2410	2410	0
702	20240530	095300	11542035	2410	2410	2410	2410	0
703	20240530	095200	11542035	2410	2410	2410	2410	0
704	20240530	095100	11542035	2410	2410	2410	2410	0
705	20240530	095000	11542035	2410	2410	2410	2410	0
706	20240530	094900	11542035	2410	2410	2410	2410	0
707	20240530	094800	11542035	2410	2410	2410	2410	0
708	20240530	094700	11542035	2410	2410	2410	2410	0
709	20240530	094600	11542035	2410	2410	2410	2410	0
710	20240530	094500	11542035	2410	2410	2410	2410	0
711	20240530	094400	11542035	2410	2410	2410	2410	2
712	20240530	094300	11537215	2395	2395	2395	2395	0
713	20240530	094200	11537215	2395	2395	2395	2395	0
714	20240530	094100	11537215	2395	2405	2405	2395	3600
715	20240530	094000	2905035	2410	2410	2410	2410	0
716	20240530	093900	2905035	2410	2410	2410	2410	0
717	20240530	093800	2905035	2410	2410	2410	2410	0
718	20240530	093700	2905035	2410	2410	2410	2410	0
719	20240530	093600	2905035	2410	2410	2410	2410	0
720	20240530	093500	2905035	2410	2410	2410	2410	0
721	20240530	093400	2905035	2410	2410	2410	2410	1
722	20240530	093300	2902625	2415	2415	2415	2415	0
723	20240530	093200	2902625	2415	2415	2415	2415	0
724	20240530	093100	2902625	2415	2415	2415	2415	0
725	20240530	093000	2902625	2415	2410	2415	2410	7
726	20240530	092900	2885750	2410	2410	2410	2410	400
727	20240530	092800	1921750	2410	2410	2410	2410	0
728	20240530	092700	1921750	2410	2410	2410	2410	0
729	20240530	092600	1921750	2410	2410	2410	2410	0
730	20240530	092500	1921750	2410	2410	2410	2410	0
731	20240530	092400	1921750	2410	2410	2410	2410	0
732	20240530	092300	1921750	2410	2410	2410	2410	0
733	20240530	092200	1921750	2410	2410	2410	2410	0
734	20240530	092100	1921750	2410	2410	2410	2410	0
735	20240530	092000	1921750	2410	2410	2410	2410	0
736	20240530	091900	1921750	2410	2410	2410	2410	0
737	20240530	091800	1921750	2410	2410	2410	2410	0
738	20240530	091700	1921750	2410	2410	2410	2410	0
739	20240530	091600	1921750	2410	2395	2410	2395	41
740	20240530	091500	1823540	2410	2410	2410	2410	0
741	20240530	091400	1823540	2410	2410	2410	2410	0
742	20240530	091300	1823540	2410	2410	2410	2410	0
743	20240530	091200	1823540	2410	2410	2410	2410	1
744	20240530	091100	1821130	2395	2395	2395	2395	605
745	20240530	091000	372155	2400	2400	2400	2400	0
746	20240530	090900	372155	2400	2400	2400	2400	5
747	20240530	090800	360155	2400	2400	2400	2400	100
748	20240530	090700	120155	2420	2420	2420	2420	0
749	20240530	090600	120155	2420	2420	2420	2420	0
750	20240530	090500	120155	2420	2420	2420	2420	0
751	20240530	090400	120155	2420	2420	2420	2420	4
752	20240530	090300	110475	2420	2420	2420	2420	2
753	20240530	090200	105635	2390	2405	2420	2390	44
754	20240530	090100	0	2405	2405	2405	2405	0
755	20240530	090000	0	2405	2405	2405	2405	0