KissMeData/312610/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	211300	33220106	1879	1879	1879	1879	52
3	20240530	211200	33220106	1879	1879	1879	1879	0
4	20240530	211100	33220106	1879	1879	1879	1879	0
5	20240530	211000	33220106	1879	1879	1879	1879	0
6	20240530	210900	33220106	1879	1879	1879	1879	0
7	20240530	210800	33220106	1879	1879	1879	1879	0
8	20240530	210700	33220106	1879	1879	1879	1879	0
9	20240530	210600	33220106	1879	1879	1879	1879	0
10	20240530	210500	33220106	1879	1879	1879	1879	0
11	20240530	210400	33220106	1879	1879	1879	1879	0
12	20240530	210300	33220106	1879	1879	1879	1879	0
13	20240530	210200	33220106	1879	1879	1879	1879	0
14	20240530	210100	33220106	1879	1879	1879	1879	0
15	20240530	210000	33220106	1879	1879	1879	1879	0
16	20240530	205900	33220106	1879	1879	1879	1879	0
17	20240530	205800	33220106	1879	1879	1879	1879	0
18	20240530	205700	33220106	1879	1879	1879	1879	0
19	20240530	205600	33220106	1879	1879	1879	1879	0
20	20240530	205500	33220106	1879	1879	1879	1879	0
21	20240530	205400	33220106	1879	1879	1879	1879	0
22	20240530	205300	33220106	1879	1879	1879	1879	0
23	20240530	205200	33220106	1879	1879	1879	1879	0
24	20240530	205100	33220106	1879	1879	1879	1879	0
25	20240530	205000	33220106	1879	1879	1879	1879	0
26	20240530	204900	33220106	1879	1879	1879	1879	0
27	20240530	204800	33220106	1879	1879	1879	1879	0
28	20240530	204700	33220106	1879	1879	1879	1879	0
29	20240530	204600	33220106	1879	1879	1879	1879	0
30	20240530	204500	33220106	1879	1879	1879	1879	0
31	20240530	204400	33220106	1879	1879	1879	1879	0
32	20240530	204300	33220106	1879	1879	1879	1879	52
33	20240530	204200	33220106	1879	1879	1879	1879	0
34	20240530	204100	33220106	1879	1879	1879	1879	0
35	20240530	204000	33220106	1879	1879	1879	1879	0
36	20240530	203900	33220106	1879	1879	1879	1879	0
37	20240530	203800	33220106	1879	1879	1879	1879	0
38	20240530	203700	33220106	1879	1879	1879	1879	0
39	20240530	203600	33220106	1879	1879	1879	1879	0
40	20240530	203500	33220106	1879	1879	1879	1879	0
41	20240530	203400	33220106	1879	1879	1879	1879	0
42	20240530	203300	33220106	1879	1879	1879	1879	0
43	20240530	203200	33220106	1879	1879	1879	1879	0
44	20240530	203100	33220106	1879	1879	1879	1879	0
45	20240530	203000	33220106	1879	1879	1879	1879	0
46	20240530	202900	33220106	1879	1879	1879	1879	0
47	20240530	202800	33220106	1879	1879	1879	1879	0
48	20240530	202700	33220106	1879	1879	1879	1879	0
49	20240530	202600	33220106	1879	1879	1879	1879	0
50	20240530	202500	33220106	1879	1879	1879	1879	0
51	20240530	202400	33220106	1879	1879	1879	1879	0
52	20240530	202300	33220106	1879	1879	1879	1879	0
53	20240530	202200	33220106	1879	1879	1879	1879	0
54	20240530	202100	33220106	1879	1879	1879	1879	0
55	20240530	202000	33220106	1879	1879	1879	1879	0
56	20240530	201900	33220106	1879	1879	1879	1879	0
57	20240530	201800	33220106	1879	1879	1879	1879	0
58	20240530	201700	33220106	1879	1879	1879	1879	0
59	20240530	201600	33220106	1879	1879	1879	1879	0
60	20240530	201500	33220106	1879	1879	1879	1879	0
61	20240530	201400	33220106	1879	1879	1879	1879	0
62	20240530	201300	33220106	1879	1879	1879	1879	52
63	20240530	201200	33220106	1879	1879	1879	1879	0
64	20240530	201100	33220106	1879	1879	1879	1879	0
65	20240530	201000	33220106	1879	1879	1879	1879	0
66	20240530	200900	33220106	1879	1879	1879	1879	0
67	20240530	200800	33220106	1879	1879	1879	1879	0
68	20240530	200700	33220106	1879	1879	1879	1879	0
69	20240530	200600	33220106	1879	1879	1879	1879	0
70	20240530	200500	33220106	1879	1879	1879	1879	0
71	20240530	200400	33220106	1879	1879	1879	1879	0
72	20240530	200300	33220106	1879	1879	1879	1879	0
73	20240530	200200	33220106	1879	1879	1879	1879	0
74	20240530	200100	33220106	1879	1879	1879	1879	0
75	20240530	200000	33220106	1879	1879	1879	1879	0
76	20240530	195900	33220106	1879	1879	1879	1879	0
77	20240530	195800	33220106	1879	1879	1879	1879	0
78	20240530	195700	33220106	1879	1879	1879	1879	0
79	20240530	195600	33220106	1879	1879	1879	1879	0
80	20240530	195500	33220106	1879	1879	1879	1879	0
81	20240530	195400	33220106	1879	1879	1879	1879	0
82	20240530	195300	33220106	1879	1879	1879	1879	0
83	20240530	195200	33220106	1879	1879	1879	1879	0
84	20240530	195100	33220106	1879	1879	1879	1879	0
85	20240530	195000	33220106	1879	1879	1879	1879	0
86	20240530	194900	33220106	1879	1879	1879	1879	0
87	20240530	194800	33220106	1879	1879	1879	1879	0
88	20240530	194700	33220106	1879	1879	1879	1879	0
89	20240530	194600	33220106	1879	1879	1879	1879	0
90	20240530	194500	33220106	1879	1879	1879	1879	0
91	20240530	194400	33220106	1879	1879	1879	1879	0
92	20240530	194300	33220106	1879	1879	1879	1879	52
93	20240530	194200	33220106	1879	1879	1879	1879	0
94	20240530	194100	33220106	1879	1879	1879	1879	0
95	20240530	194000	33220106	1879	1879	1879	1879	0
96	20240530	193900	33220106	1879	1879	1879	1879	0
97	20240530	193800	33220106	1879	1879	1879	1879	0
98	20240530	193700	33220106	1879	1879	1879	1879	0
99	20240530	193600	33220106	1879	1879	1879	1879	0
100	20240530	193500	33220106	1879	1879	1879	1879	0
101	20240530	193400	33220106	1879	1879	1879	1879	0
102	20240530	193300	33220106	1879	1879	1879	1879	0
103	20240530	193200	33220106	1879	1879	1879	1879	0
104	20240530	193100	33220106	1879	1879	1879	1879	0
105	20240530	193000	33220106	1879	1879	1879	1879	0
106	20240530	192900	33220106	1879	1879	1879	1879	0
107	20240530	192800	33220106	1879	1879	1879	1879	0
108	20240530	192700	33220106	1879	1879	1879	1879	0
109	20240530	192600	33220106	1879	1879	1879	1879	0
110	20240530	192500	33220106	1879	1879	1879	1879	0
111	20240530	192400	33220106	1879	1879	1879	1879	0
112	20240530	192300	33220106	1879	1879	1879	1879	0
113	20240530	192200	33220106	1879	1879	1879	1879	0
114	20240530	192100	33220106	1879	1879	1879	1879	0
115	20240530	192000	33220106	1879	1879	1879	1879	0
116	20240530	191900	33220106	1879	1879	1879	1879	0
117	20240530	191800	33220106	1879	1879	1879	1879	0
118	20240530	191700	33220106	1879	1879	1879	1879	0
119	20240530	191600	33220106	1879	1879	1879	1879	0
120	20240530	191500	33220106	1879	1879	1879	1879	0
121	20240530	191400	33220106	1879	1879	1879	1879	0
122	20240530	191300	33220106	1879	1879	1879	1879	52
123	20240530	191200	33220106	1879	1879	1879	1879	0
124	20240530	191100	33220106	1879	1879	1879	1879	0
125	20240530	191000	33220106	1879	1879	1879	1879	0
126	20240530	190900	33220106	1879	1879	1879	1879	0
127	20240530	190800	33220106	1879	1879	1879	1879	0
128	20240530	190700	33220106	1879	1879	1879	1879	0
129	20240530	190600	33220106	1879	1879	1879	1879	0
130	20240530	190500	33220106	1879	1879	1879	1879	0
131	20240530	190400	33220106	1879	1879	1879	1879	0
132	20240530	190300	33220106	1879	1879	1879	1879	0
133	20240530	190200	33220106	1879	1879	1879	1879	0
134	20240530	190100	33220106	1879	1879	1879	1879	0
135	20240530	190000	33220106	1879	1879	1879	1879	0
136	20240530	185900	33220106	1879	1879	1879	1879	0
137	20240530	185800	33220106	1879	1879	1879	1879	0
138	20240530	185700	33220106	1879	1879	1879	1879	0
139	20240530	185600	33220106	1879	1879	1879	1879	0
140	20240530	185500	33220106	1879	1879	1879	1879	0
141	20240530	185400	33220106	1879	1879	1879	1879	0
142	20240530	185300	33220106	1879	1879	1879	1879	0
143	20240530	185200	33220106	1879	1879	1879	1879	0
144	20240530	185100	33220106	1879	1879	1879	1879	0
145	20240530	185000	33220106	1879	1879	1879	1879	0
146	20240530	184900	33220106	1879	1879	1879	1879	0
147	20240530	184800	33220106	1879	1879	1879	1879	0
148	20240530	184700	33220106	1879	1879	1879	1879	0
149	20240530	184600	33220106	1879	1879	1879	1879	0
150	20240530	184500	33220106	1879	1879	1879	1879	0
151	20240530	184400	33220106	1879	1879	1879	1879	0
152	20240530	184300	33220106	1879	1879	1879	1879	52
153	20240530	184200	33220106	1879	1879	1879	1879	0
154	20240530	184100	33220106	1879	1879	1879	1879	0
155	20240530	184000	33220106	1879	1879	1879	1879	0
156	20240530	183900	33220106	1879	1879	1879	1879	0
157	20240530	183800	33220106	1879	1879	1879	1879	0
158	20240530	183700	33220106	1879	1879	1879	1879	0
159	20240530	183600	33220106	1879	1879	1879	1879	0
160	20240530	183500	33220106	1879	1879	1879	1879	0
161	20240530	183400	33220106	1879	1879	1879	1879	0
162	20240530	183300	33220106	1879	1879	1879	1879	0
163	20240530	183200	33220106	1879	1879	1879	1879	0
164	20240530	183100	33220106	1879	1879	1879	1879	0
165	20240530	183000	33220106	1879	1879	1879	1879	0
166	20240530	182900	33220106	1879	1879	1879	1879	0
167	20240530	182800	33220106	1879	1879	1879	1879	0
168	20240530	182700	33220106	1879	1879	1879	1879	0
169	20240530	182600	33220106	1879	1879	1879	1879	0
170	20240530	182500	33220106	1879	1879	1879	1879	0
171	20240530	182400	33220106	1879	1879	1879	1879	0
172	20240530	182300	33220106	1879	1879	1879	1879	0
173	20240530	182200	33220106	1879	1879	1879	1879	0
174	20240530	182100	33220106	1879	1879	1879	1879	0
175	20240530	182000	33220106	1879	1879	1879	1879	0
176	20240530	181900	33220106	1879	1879	1879	1879	0
177	20240530	181800	33220106	1879	1879	1879	1879	0
178	20240530	181700	33220106	1879	1879	1879	1879	0
179	20240530	181600	33220106	1879	1879	1879	1879	0
180	20240530	181500	33220106	1879	1879	1879	1879	0
181	20240530	181400	33220106	1879	1879	1879	1879	0
182	20240530	181300	33220106	1879	1879	1879	1879	52
183	20240530	181200	33220106	1879	1879	1879	1879	0
184	20240530	181100	33220106	1879	1879	1879	1879	0
185	20240530	181000	33220106	1879	1879	1879	1879	0
186	20240530	180900	33220106	1879	1879	1879	1879	0
187	20240530	180800	33220106	1879	1879	1879	1879	0
188	20240530	180700	33220106	1879	1879	1879	1879	0
189	20240530	180600	33220106	1879	1879	1879	1879	0
190	20240530	180500	33220106	1879	1879	1879	1879	0
191	20240530	180400	33220106	1879	1879	1879	1879	0
192	20240530	180300	33220106	1879	1879	1879	1879	0
193	20240530	180200	33220106	1879	1879	1879	1879	0
194	20240530	180100	33220106	1879	1879	1879	1879	0
195	20240530	180000	33220106	1879	1879	1879	1879	0
196	20240530	175900	33220106	1879	1879	1879	1879	0
197	20240530	175800	33220106	1879	1879	1879	1879	0
198	20240530	175700	33220106	1879	1879	1879	1879	0
199	20240530	175600	33220106	1879	1879	1879	1879	0
200	20240530	175500	33220106	1879	1879	1879	1879	0
201	20240530	175400	33220106	1879	1879	1879	1879	0
202	20240530	175300	33220106	1879	1879	1879	1879	0
203	20240530	175200	33220106	1879	1879	1879	1879	0
204	20240530	175100	33220106	1879	1879	1879	1879	0
205	20240530	175000	33220106	1879	1879	1879	1879	0
206	20240530	174900	33220106	1879	1879	1879	1879	0
207	20240530	174800	33220106	1879	1879	1879	1879	0
208	20240530	174700	33220106	1879	1879	1879	1879	0
209	20240530	174600	33220106	1879	1879	1879	1879	0
210	20240530	174500	33220106	1879	1879	1879	1879	0
211	20240530	174400	33220106	1879	1879	1879	1879	0
212	20240530	174300	33220106	1879	1879	1879	1879	52
213	20240530	174200	33220106	1879	1879	1879	1879	0
214	20240530	174100	33220106	1879	1879	1879	1879	0
215	20240530	174000	33220106	1879	1879	1879	1879	0
216	20240530	173900	33220106	1879	1879	1879	1879	0
217	20240530	173800	33220106	1879	1879	1879	1879	0
218	20240530	173700	33220106	1879	1879	1879	1879	0
219	20240530	173600	33220106	1879	1879	1879	1879	0
220	20240530	173500	33220106	1879	1879	1879	1879	0
221	20240530	173400	33220106	1879	1879	1879	1879	0
222	20240530	173300	33220106	1879	1879	1879	1879	0
223	20240530	173200	33220106	1879	1879	1879	1879	0
224	20240530	173100	33220106	1879	1879	1879	1879	0
225	20240530	173000	33220106	1879	1879	1879	1879	0
226	20240530	172900	33220106	1879	1879	1879	1879	0
227	20240530	172800	33220106	1879	1879	1879	1879	0
228	20240530	172700	33220106	1879	1879	1879	1879	0
229	20240530	172600	33220106	1879	1879	1879	1879	0
230	20240530	172500	33220106	1879	1879	1879	1879	0
231	20240530	172400	33220106	1879	1879	1879	1879	0
232	20240530	172300	33220106	1879	1879	1879	1879	0
233	20240530	172200	33220106	1879	1879	1879	1879	0
234	20240530	172100	33220106	1879	1879	1879	1879	0
235	20240530	172000	33220106	1879	1879	1879	1879	0
236	20240530	171900	33220106	1879	1879	1879	1879	0
237	20240530	171800	33220106	1879	1879	1879	1879	0
238	20240530	171700	33220106	1879	1879	1879	1879	0
239	20240530	171600	33220106	1879	1879	1879	1879	0
240	20240530	171500	33220106	1879	1879	1879	1879	0
241	20240530	171400	33220106	1879	1879	1879	1879	0
242	20240530	171300	33220106	1879	1879	1879	1879	52
243	20240530	171200	33220106	1879	1879	1879	1879	0
244	20240530	171100	33220106	1879	1879	1879	1879	0
245	20240530	171000	33220106	1879	1879	1879	1879	0
246	20240530	170900	33220106	1879	1879	1879	1879	0
247	20240530	170800	33220106	1879	1879	1879	1879	0
248	20240530	170700	33220106	1879	1879	1879	1879	0
249	20240530	170600	33220106	1879	1879	1879	1879	0
250	20240530	170500	33220106	1879	1879	1879	1879	0
251	20240530	170400	33220106	1879	1879	1879	1879	0
252	20240530	170300	33220106	1879	1879	1879	1879	0
253	20240530	170200	33220106	1879	1879	1879	1879	0
254	20240530	170100	33220106	1879	1879	1879	1879	0
255	20240530	170000	33220106	1879	1879	1879	1879	0
256	20240530	165900	33220106	1879	1879	1879	1879	0
257	20240530	165800	33220106	1879	1879	1879	1879	0
258	20240530	165700	33220106	1879	1879	1879	1879	0
259	20240530	165600	33220106	1879	1879	1879	1879	0
260	20240530	165500	33220106	1879	1879	1879	1879	0
261	20240530	165400	33220106	1879	1879	1879	1879	0
262	20240530	165300	33220106	1879	1879	1879	1879	0
263	20240530	165200	33220106	1879	1879	1879	1879	0
264	20240530	165100	33220106	1879	1879	1879	1879	0
265	20240530	165000	33220106	1879	1879	1879	1879	0
266	20240530	164900	33220106	1879	1879	1879	1879	0
267	20240530	164800	33220106	1879	1879	1879	1879	0
268	20240530	164700	33220106	1879	1879	1879	1879	0
269	20240530	164600	33220106	1879	1879	1879	1879	0
270	20240530	164500	33220106	1879	1879	1879	1879	0
271	20240530	164400	33220106	1879	1879	1879	1879	0
272	20240530	164300	33220106	1879	1879	1879	1879	52
273	20240530	164200	33220106	1879	1879	1879	1879	0
274	20240530	164100	33220106	1879	1879	1879	1879	0
275	20240530	164000	33220106	1879	1879	1879	1879	0
276	20240530	163900	33220106	1879	1879	1879	1879	0
277	20240530	163800	33220106	1879	1879	1879	1879	0
278	20240530	163700	33220106	1879	1879	1879	1879	0
279	20240530	163600	33220106	1879	1879	1879	1879	0
280	20240530	163500	33220106	1879	1879	1879	1879	0
281	20240530	163400	33220106	1879	1879	1879	1879	0
282	20240530	163300	33220106	1879	1879	1879	1879	0
283	20240530	163200	33220106	1879	1879	1879	1879	0
284	20240530	163100	33220106	1879	1879	1879	1879	0
285	20240530	163000	33220106	1879	1879	1879	1879	0
286	20240530	162900	33220106	1879	1879	1879	1879	0
287	20240530	162800	33220106	1879	1879	1879	1879	0
288	20240530	162700	33220106	1879	1879	1879	1879	0
289	20240530	162600	33220106	1879	1879	1879	1879	0
290	20240530	162500	33220106	1879	1879	1879	1879	0
291	20240530	162400	33220106	1879	1879	1879	1879	0
292	20240530	162300	33220106	1879	1879	1879	1879	0
293	20240530	162200	33220106	1879	1879	1879	1879	0
294	20240530	162100	33220106	1879	1879	1879	1879	0
295	20240530	162000	33220106	1879	1879	1879	1879	0
296	20240530	161900	33220106	1879	1879	1879	1879	0
297	20240530	161800	33220106	1879	1879	1879	1879	0
298	20240530	161700	33220106	1879	1879	1879	1879	0
299	20240530	161600	33220106	1879	1879	1879	1879	0
300	20240530	161500	33220106	1879	1879	1879	1879	0
301	20240530	161400	33220106	1879	1879	1879	1879	0
302	20240530	161300	33220106	1879	1879	1879	1879	52
303	20240530	161200	33220106	1879	1879	1879	1879	0
304	20240530	161100	33220106	1879	1879	1879	1879	0
305	20240530	161000	33220106	1879	1879	1879	1879	0
306	20240530	160900	33220106	1879	1879	1879	1879	0
307	20240530	160800	33220106	1879	1879	1879	1879	0
308	20240530	160700	33220106	1879	1879	1879	1879	0
309	20240530	160600	33220106	1879	1879	1879	1879	0
310	20240530	160500	33220106	1879	1879	1879	1879	0
311	20240530	160400	33220106	1879	1879	1879	1879	0
312	20240530	160300	33220106	1879	1879	1879	1879	0
313	20240530	160200	33220106	1879	1879	1879	1879	0
314	20240530	160100	33220106	1879	1879	1879	1879	0
315	20240530	160000	33220106	1879	1879	1879	1879	0
316	20240530	155900	33220106	1879	1879	1879	1879	0
317	20240530	155800	33220106	1879	1879	1879	1879	0
318	20240530	155700	33220106	1879	1879	1879	1879	0
319	20240530	155600	33220106	1879	1879	1879	1879	0
320	20240530	155500	33220106	1879	1879	1879	1879	0
321	20240530	155400	33220106	1879	1879	1879	1879	0
322	20240530	155300	33220106	1879	1879	1879	1879	0
323	20240530	155200	33220106	1879	1879	1879	1879	0
324	20240530	155100	33220106	1879	1879	1879	1879	0
325	20240530	155000	33220106	1879	1879	1879	1879	0
326	20240530	154900	33220106	1879	1879	1879	1879	0
327	20240530	154800	33220106	1879	1879	1879	1879	0
328	20240530	154700	33220106	1879	1879	1879	1879	0
329	20240530	154600	33220106	1879	1879	1879	1879	0
330	20240530	154500	33220106	1879	1879	1879	1879	0
331	20240530	154400	33220106	1879	1879	1879	1879	0
332	20240530	154300	33220106	1879	1879	1879	1879	52
333	20240530	154200	33220106	1879	1879	1879	1879	0
334	20240530	154100	33220106	1879	1879	1879	1879	0
335	20240530	154000	33220106	1879	1879	1879	1879	0
336	20240530	153900	33220106	1879	1879	1879	1879	0
337	20240530	153800	33220106	1879	1879	1879	1879	0
338	20240530	153700	33220106	1879	1879	1879	1879	0
339	20240530	153600	33220106	1879	1879	1879	1879	0
340	20240530	153500	33220106	1879	1879	1879	1879	0
341	20240530	153400	33220106	1879	1879	1879	1879	0
342	20240530	153300	33220106	1879	1879	1879	1879	0
343	20240530	153200	33220106	1879	1879	1879	1879	0
344	20240530	153100	33220106	1879	1879	1879	1879	0
345	20240530	153000	33220106	1879	1879	1879	1879	52
346	20240530	152900	33122398	1878	1878	1878	1878	0
347	20240530	152800	33122398	1878	1878	1878	1878	0
348	20240530	152700	33122398	1878	1878	1878	1878	0
349	20240530	152600	33122398	1878	1878	1878	1878	0
350	20240530	152500	33122398	1878	1878	1878	1878	0
351	20240530	152400	33122398	1878	1878	1878	1878	0
352	20240530	152300	33122398	1878	1878	1878	1878	0
353	20240530	152200	33122398	1878	1878	1878	1878	0
354	20240530	152100	33122398	1878	1878	1878	1878	0
355	20240530	152000	33122398	1878	1878	1878	1878	0
356	20240530	151900	33122398	1878	1873	1878	1873	300
357	20240530	151800	32559684	1874	1872	1874	1872	100
358	20240530	151700	32372473	1873	1853	1873	1853	456
359	20240530	151600	31526635	1853	1853	1853	1853	7
360	20240530	151500	31513664	1865	1865	1865	1865	0
361	20240530	151400	31513664	1865	1865	1865	1865	2
362	20240530	151300	31509934	1865	1865	1865	1865	0
363	20240530	151200	31509934	1865	1865	1865	1865	0
364	20240530	151100	31509934	1865	1865	1865	1865	1
365	20240530	151000	31508069	1866	1866	1866	1866	0
366	20240530	150900	31508069	1866	1866	1866	1866	0
367	20240530	150800	31508069	1866	1866	1866	1866	0
368	20240530	150700	31508069	1866	1853	1866	1853	882
369	20240530	150600	29870879	1857	1857	1857	1857	0
370	20240530	150500	29870879	1857	1857	1857	1857	0
371	20240530	150400	29870879	1857	1857	1857	1857	10
372	20240530	150300	29852309	1857	1857	1857	1857	0
373	20240530	150200	29852309	1857	1857	1857	1857	67
374	20240530	150100	29727890	1868	1868	1868	1868	0
375	20240530	150000	29727890	1868	1868	1868	1868	0
376	20240530	145900	29727890	1868	1868	1868	1868	0
377	20240530	145800	29727890	1868	1868	1868	1868	0
378	20240530	145700	29727890	1868	1868	1868	1868	0
379	20240530	145600	29727890	1868	1868	1868	1868	3
380	20240530	145500	29722286	1869	1869	1869	1869	0
381	20240530	145400	29722286	1869	1860	1869	1860	3
382	20240530	145300	29716697	1860	1860	1860	1860	0
383	20240530	145200	29716697	1860	1860	1860	1860	626
384	20240530	145100	28552337	1860	1860	1860	1860	0
385	20240530	145000	28552337	1860	1860	1860	1860	1000
386	20240530	144900	26692337	1859	1859	1859	1859	100
387	20240530	144800	26506437	1859	1859	1859	1859	38
388	20240530	144700	26435795	1858	1858	1858	1858	0
389	20240530	144600	26435795	1858	1858	1858	1858	0
390	20240530	144500	26435795	1858	1858	1858	1858	0
391	20240530	144400	26435795	1858	1858	1858	1858	2
392	20240530	144300	26432079	1858	1858	1858	1858	0
393	20240530	144200	26432079	1858	1858	1858	1858	0
394	20240530	144100	26432079	1858	1858	1858	1858	0
395	20240530	144000	26432079	1858	1858	1858	1858	0
396	20240530	143900	26432079	1858	1858	1858	1858	0
397	20240530	143800	26432079	1858	1858	1858	1858	0
398	20240530	143700	26432079	1858	1858	1858	1858	0
399	20240530	143600	26432079	1858	1858	1858	1858	0
400	20240530	143500	26432079	1858	1858	1858	1858	0
401	20240530	143400	26432079	1858	1858	1858	1858	0
402	20240530	143300	26432079	1858	1858	1858	1858	0
403	20240530	143200	26432079	1858	1858	1858	1858	0
404	20240530	143100	26432079	1858	1859	1859	1858	4
405	20240530	143000	26424645	1859	1859	1859	1859	0
406	20240530	142900	26424645	1859	1859	1859	1859	0
407	20240530	142800	26424645	1859	1859	1859	1859	0
408	20240530	142700	26424645	1859	1859	1859	1859	0
409	20240530	142600	26424645	1859	1859	1859	1859	0
410	20240530	142500	26424645	1859	1859	1859	1859	0
411	20240530	142400	26424645	1859	1859	1859	1859	0
412	20240530	142300	26424645	1859	1859	1859	1859	0
413	20240530	142200	26424645	1859	1859	1859	1859	0
414	20240530	142100	26424645	1859	1859	1859	1859	0
415	20240530	142000	26424645	1859	1859	1859	1859	0
416	20240530	141900	26424645	1859	1859	1859	1859	0
417	20240530	141800	26424645	1859	1859	1859	1859	0
418	20240530	141700	26424645	1859	1859	1860	1859	101
419	20240530	141600	26236799	1860	1859	1860	1859	100
420	20240530	141500	26050818	1860	1860	1860	1860	0
421	20240530	141400	26050818	1860	1860	1860	1860	0
422	20240530	141300	26050818	1860	1859	1860	1859	5
423	20240530	141200	26041520	1860	1854	1860	1854	859
424	20240530	141100	24446327	1855	1855	1855	1855	0
425	20240530	141000	24446327	1855	1860	1860	1855	1005
426	20240530	140900	22577052	1860	1860	1860	1860	0
427	20240530	140800	22577052	1860	1860	1860	1860	0
428	20240530	140700	22577052	1860	1860	1860	1860	0
429	20240530	140600	22577052	1860	1860	1860	1860	0
430	20240530	140500	22577052	1860	1860	1860	1860	0
431	20240530	140400	22577052	1860	1860	1860	1860	0
432	20240530	140300	22577052	1860	1860	1860	1860	0
433	20240530	140200	22577052	1860	1860	1860	1860	0
434	20240530	140100	22577052	1860	1860	1860	1860	0
435	20240530	140000	22577052	1860	1860	1860	1860	0
436	20240530	135900	22577052	1860	1860	1860	1860	0
437	20240530	135800	22577052	1860	1860	1860	1860	0
438	20240530	135700	22577052	1860	1860	1860	1860	54
439	20240530	135600	22476612	1855	1855	1855	1855	0
440	20240530	135500	22476612	1855	1855	1855	1855	0
441	20240530	135400	22476612	1855	1855	1855	1855	8
442	20240530	135300	22461772	1860	1860	1860	1860	0
443	20240530	135200	22461772	1860	1860	1860	1860	0
444	20240530	135100	22461772	1860	1860	1860	1860	0
445	20240530	135000	22461772	1860	1860	1860	1860	0
446	20240530	134900	22461772	1860	1860	1860	1860	0
447	20240530	134800	22461772	1860	1860	1860	1860	10
448	20240530	134700	22443172	1856	1856	1856	1856	0
449	20240530	134600	22443172	1856	1856	1856	1856	6
450	20240530	134500	22432036	1856	1859	1859	1856	113
451	20240530	134400	22221979	1860	1860	1860	1860	44
452	20240530	134300	22140139	1860	1860	1860	1860	0
453	20240530	134200	22140139	1860	1860	1860	1860	0
454	20240530	134100	22140139	1860	1860	1860	1860	0
455	20240530	134000	22140139	1860	1860	1860	1860	0
456	20240530	133900	22140139	1860	1860	1860	1860	1
457	20240530	133800	22138279	1860	1860	1860	1860	0
458	20240530	133700	22138279	1860	1860	1860	1860	0
459	20240530	133600	22138279	1860	1860	1860	1860	0
460	20240530	133500	22138279	1860	1860	1860	1860	0
461	20240530	133400	22138279	1860	1860	1860	1860	0
462	20240530	133300	22138279	1860	1860	1860	1860	0
463	20240530	133200	22138279	1860	1860	1860	1860	0
464	20240530	133100	22138279	1860	1860	1860	1860	21
465	20240530	133000	22099219	1876	1876	1876	1876	0
466	20240530	132900	22099219	1876	1876	1876	1876	0
467	20240530	132800	22099219	1876	1876	1876	1876	0
468	20240530	132700	22099219	1876	1876	1876	1876	0
469	20240530	132600	22099219	1876	1876	1876	1876	0
470	20240530	132500	22099219	1876	1876	1876	1876	0
471	20240530	132400	22099219	1876	1876	1876	1876	0
472	20240530	132300	22099219	1876	1876	1876	1876	0
473	20240530	132200	22099219	1876	1876	1876	1876	0
474	20240530	132100	22099219	1876	1876	1876	1876	0
475	20240530	132000	22099219	1876	1876	1876	1876	0
476	20240530	131900	22099219	1876	1876	1876	1876	0
477	20240530	131800	22099219	1876	1876	1876	1876	0
478	20240530	131700	22099219	1876	1876	1876	1876	0
479	20240530	131600	22099219	1876	1876	1876	1876	0
480	20240530	131500	22099219	1876	1876	1876	1876	0
481	20240530	131400	22099219	1876	1876	1876	1876	0
482	20240530	131300	22099219	1876	1876	1876	1876	0
483	20240530	131200	22099219	1876	1876	1876	1876	0
484	20240530	131100	22099219	1876	1876	1876	1876	0
485	20240530	131000	22099219	1876	1876	1876	1876	0
486	20240530	130900	22099219	1876	1876	1876	1876	0
487	20240530	130800	22099219	1876	1876	1876	1876	0
488	20240530	130700	22099219	1876	1876	1876	1876	0
489	20240530	130600	22099219	1876	1876	1876	1876	0
490	20240530	130500	22099219	1876	1876	1876	1876	0
491	20240530	130400	22099219	1876	1876	1876	1876	0
492	20240530	130300	22099219	1876	1876	1876	1876	0
493	20240530	130200	22099219	1876	1876	1876	1876	0
494	20240530	130100	22099219	1876	1876	1876	1876	0
495	20240530	130000	22099219	1876	1876	1876	1876	2
496	20240530	125900	22095467	1876	1876	1876	1876	0
497	20240530	125800	22095467	1876	1876	1876	1876	0
498	20240530	125700	22095467	1876	1876	1876	1876	0
499	20240530	125600	22095467	1876	1876	1876	1876	0
500	20240530	125500	22095467	1876	1876	1876	1876	0
501	20240530	125400	22095467	1876	1876	1876	1876	0
502	20240530	125300	22095467	1876	1876	1876	1876	20
503	20240530	125200	22057947	1876	1876	1876	1876	0
504	20240530	125100	22057947	1876	1876	1876	1876	0
505	20240530	125000	22057947	1876	1876	1876	1876	0
506	20240530	124900	22057947	1876	1876	1876	1876	0
507	20240530	124800	22057947	1876	1876	1876	1876	0
508	20240530	124700	22057947	1876	1876	1876	1876	0
509	20240530	124600	22057947	1876	1876	1876	1876	0
510	20240530	124500	22057947	1876	1876	1876	1876	0
511	20240530	124400	22057947	1876	1876	1876	1876	0
512	20240530	124300	22057947	1876	1876	1876	1876	0
513	20240530	124200	22057947	1876	1876	1876	1876	0
514	20240530	124100	22057947	1876	1876	1876	1876	0
515	20240530	124000	22057947	1876	1876	1876	1876	0
516	20240530	123900	22057947	1876	1876	1876	1876	1000
517	20240530	123800	20181947	1876	1876	1876	1876	0
518	20240530	123700	20181947	1876	1876	1876	1876	0
519	20240530	123600	20181947	1876	1876	1876	1876	0
520	20240530	123500	20181947	1876	1876	1876	1876	0
521	20240530	123400	20181947	1876	1876	1876	1876	0
522	20240530	123300	20181947	1876	1876	1876	1876	0
523	20240530	123200	20181947	1876	1876	1876	1876	0
524	20240530	123100	20181947	1876	1876	1876	1876	0
525	20240530	123000	20181947	1876	1876	1876	1876	0
526	20240530	122900	20181947	1876	1876	1876	1876	0
527	20240530	122800	20181947	1876	1876	1876	1876	0
528	20240530	122700	20181947	1876	1876	1876	1876	0
529	20240530	122600	20181947	1876	1876	1876	1876	2
530	20240530	122500	20178195	1876	1876	1876	1876	0
531	20240530	122400	20178195	1876	1876	1876	1876	0
532	20240530	122300	20178195	1876	1876	1876	1876	33
533	20240530	122200	20116287	1875	1875	1875	1875	0
534	20240530	122100	20116287	1875	1875	1875	1875	0
535	20240530	122000	20116287	1875	1875	1875	1875	0
536	20240530	121900	20116287	1875	1875	1875	1875	0
537	20240530	121800	20116287	1875	1875	1875	1875	0
538	20240530	121700	20116287	1875	1875	1875	1875	0
539	20240530	121600	20116287	1875	1875	1875	1875	0
540	20240530	121500	20116287	1875	1875	1875	1875	0
541	20240530	121400	20116287	1875	1875	1875	1875	0
542	20240530	121300	20116287	1875	1875	1875	1875	0
543	20240530	121200	20116287	1875	1875	1875	1875	0
544	20240530	121100	20116287	1875	1875	1875	1875	0
545	20240530	121000	20116287	1875	1875	1875	1875	0
546	20240530	120900	20116287	1875	1875	1875	1875	0
547	20240530	120800	20116287	1875	1875	1875	1875	0
548	20240530	120700	20116287	1875	1875	1875	1875	0
549	20240530	120600	20116287	1875	1875	1875	1875	0
550	20240530	120500	20116287	1875	1875	1875	1875	0
551	20240530	120400	20116287	1875	1875	1875	1875	0
552	20240530	120300	20116287	1875	1875	1875	1875	0
553	20240530	120200	20116287	1875	1875	1875	1875	0
554	20240530	120100	20116287	1875	1875	1875	1875	0
555	20240530	120000	20116287	1875	1875	1875	1875	0
556	20240530	115900	20116287	1875	1875	1875	1875	0
557	20240530	115800	20116287	1875	1875	1875	1875	0
558	20240530	115700	20116287	1875	1875	1875	1875	0
559	20240530	115600	20116287	1875	1875	1875	1875	0
560	20240530	115500	20116287	1875	1875	1875	1875	0
561	20240530	115400	20116287	1875	1875	1875	1875	0
562	20240530	115300	20116287	1875	1875	1875	1875	0
563	20240530	115200	20116287	1875	1875	1875	1875	0
564	20240530	115100	20116287	1875	1875	1875	1875	0
565	20240530	115000	20116287	1875	1875	1875	1875	0
566	20240530	114900	20116287	1875	1875	1875	1875	0
567	20240530	114800	20116287	1875	1875	1875	1875	0
568	20240530	114700	20116287	1875	1875	1875	1875	0
569	20240530	114600	20116287	1875	1875	1875	1875	0
570	20240530	114500	20116287	1875	1875	1875	1875	0
571	20240530	114400	20116287	1875	1875	1875	1875	0
572	20240530	114300	20116287	1875	1875	1875	1875	0
573	20240530	114200	20116287	1875	1875	1875	1875	0
574	20240530	114100	20116287	1875	1875	1875	1875	0
575	20240530	114000	20116287	1875	1875	1875	1875	0
576	20240530	113900	20116287	1875	1875	1875	1875	0
577	20240530	113800	20116287	1875	1875	1875	1875	0
578	20240530	113700	20116287	1875	1875	1875	1875	0
579	20240530	113600	20116287	1875	1875	1875	1875	0
580	20240530	113500	20116287	1875	1875	1875	1875	0
581	20240530	113400	20116287	1875	1875	1875	1875	0
582	20240530	113300	20116287	1875	1875	1875	1875	0
583	20240530	113200	20116287	1875	1875	1875	1875	0
584	20240530	113100	20116287	1875	1875	1875	1875	0
585	20240530	113000	20116287	1875	1875	1875	1875	0
586	20240530	112900	20116287	1875	1875	1875	1875	0
587	20240530	112800	20116287	1875	1875	1875	1875	0
588	20240530	112700	20116287	1875	1875	1875	1875	0
589	20240530	112600	20116287	1875	1875	1875	1875	8
590	20240530	112500	20101287	1875	1875	1875	1875	0
591	20240530	112400	20101287	1875	1875	1875	1875	0
592	20240530	112300	20101287	1875	1875	1875	1875	0
593	20240530	112200	20101287	1875	1875	1875	1875	0
594	20240530	112100	20101287	1875	1875	1875	1875	0
595	20240530	112000	20101287	1875	1875	1875	1875	0
596	20240530	111900	20101287	1875	1875	1875	1875	0
597	20240530	111800	20101287	1875	1875	1875	1875	0
598	20240530	111700	20101287	1875	1875	1875	1875	5
599	20240530	111600	20091912	1876	1876	1876	1876	0
600	20240530	111500	20091912	1876	1876	1876	1876	0
601	20240530	111400	20091912	1876	1876	1876	1876	0
602	20240530	111300	20091912	1876	1876	1876	1876	0
603	20240530	111200	20091912	1876	1876	1876	1876	0
604	20240530	111100	20091912	1876	1876	1876	1876	0
605	20240530	111000	20091912	1876	1876	1876	1876	0
606	20240530	110900	20091912	1876	1876	1876	1876	0
607	20240530	110800	20091912	1876	1876	1876	1876	0
608	20240530	110700	20091912	1876	1876	1876	1876	0
609	20240530	110600	20091912	1876	1876	1876	1876	0
610	20240530	110500	20091912	1876	1876	1876	1876	0
611	20240530	110400	20091912	1876	1876	1876	1876	0
612	20240530	110300	20091912	1876	1876	1876	1876	0
613	20240530	110200	20091912	1876	1876	1876	1876	0
614	20240530	110100	20091912	1876	1876	1876	1876	0
615	20240530	110000	20091912	1876	1876	1876	1876	0
616	20240530	105900	20091912	1876	1876	1876	1876	0
617	20240530	105800	20091912	1876	1876	1876	1876	0
618	20240530	105700	20091912	1876	1876	1876	1876	0
619	20240530	105600	20091912	1876	1876	1876	1876	0
620	20240530	105500	20091912	1876	1876	1876	1876	5
621	20240530	105400	20082532	1876	1876	1876	1876	0
622	20240530	105300	20082532	1876	1876	1876	1876	0
623	20240530	105200	20082532	1876	1876	1876	1876	0
624	20240530	105100	20082532	1876	1876	1876	1876	0
625	20240530	105000	20082532	1876	1876	1876	1876	0
626	20240530	104900	20082532	1876	1876	1876	1876	0
627	20240530	104800	20082532	1876	1876	1876	1876	0
628	20240530	104700	20082532	1876	1876	1876	1876	0
629	20240530	104600	20082532	1876	1876	1876	1876	0
630	20240530	104500	20082532	1876	1876	1876	1876	0
631	20240530	104400	20082532	1876	1876	1876	1876	0
632	20240530	104300	20082532	1876	1876	1876	1876	1
633	20240530	104200	20080656	1852	1852	1852	1852	0
634	20240530	104100	20080656	1852	1852	1852	1852	0
635	20240530	104000	20080656	1852	1852	1852	1852	0
636	20240530	103900	20080656	1852	1870	1870	1852	198
637	20240530	103800	19713505	1878	1878	1878	1878	0
638	20240530	103700	19713505	1878	1878	1878	1878	0
639	20240530	103600	19713505	1878	1878	1878	1878	0
640	20240530	103500	19713505	1878	1878	1878	1878	64
641	20240530	103400	19593313	1878	1878	1878	1878	0
642	20240530	103300	19593313	1878	1878	1878	1878	0
643	20240530	103200	19593313	1878	1878	1878	1878	0
644	20240530	103100	19593313	1878	1878	1878	1878	0
645	20240530	103000	19593313	1878	1878	1878	1878	0
646	20240530	102900	19593313	1878	1878	1878	1878	0
647	20240530	102800	19593313	1878	1878	1878	1878	1
648	20240530	102700	19591435	1880	1880	1880	1880	7
649	20240530	102600	19578275	1881	1881	1881	1881	0
650	20240530	102500	19578275	1881	1881	1881	1881	0
651	20240530	102400	19578275	1881	1881	1881	1881	0
652	20240530	102300	19578275	1881	1881	1881	1881	0
653	20240530	102200	19578275	1881	1881	1881	1881	0
654	20240530	102100	19578275	1881	1881	1881	1881	0
655	20240530	102000	19578275	1881	1881	1881	1881	0
656	20240530	101900	19578275	1881	1881	1881	1881	0
657	20240530	101800	19578275	1881	1881	1881	1881	0
658	20240530	101700	19578275	1881	1881	1881	1881	0
659	20240530	101600	19578275	1881	1881	1881	1881	0
660	20240530	101500	19578275	1881	1881	1881	1881	0
661	20240530	101400	19578275	1881	1881	1881	1881	0
662	20240530	101300	19578275	1881	1881	1881	1881	0
663	20240530	101200	19578275	1881	1881	1881	1881	0
664	20240530	101100	19578275	1881	1881	1881	1881	0
665	20240530	101000	19578275	1881	1881	1881	1881	0
666	20240530	100900	19578275	1881	1881	1881	1881	0
667	20240530	100800	19578275	1881	1881	1881	1881	0
668	20240530	100700	19578275	1881	1881	1881	1881	0
669	20240530	100600	19578275	1881	1881	1881	1881	0
670	20240530	100500	19578275	1881	1881	1881	1881	0
671	20240530	100400	19578275	1881	1881	1881	1881	0
672	20240530	100300	19578275	1881	1881	1881	1881	0
673	20240530	100200	19578275	1881	1881	1881	1881	0
674	20240530	100100	19578275	1881	1881	1881	1881	0
675	20240530	100000	19578275	1881	1881	1881	1881	0
676	20240530	095900	19578275	1881	1881	1881	1881	0
677	20240530	095800	19578275	1881	1881	1881	1881	1000
678	20240530	095700	17697275	1881	1881	1881	1881	2
679	20240530	095600	17693513	1881	1881	1881	1881	200
680	20240530	095500	17317313	1881	1881	1881	1881	0
681	20240530	095400	17317313	1881	1881	1881	1881	24
682	20240530	095300	17272169	1880	1880	1880	1880	0
683	20240530	095200	17272169	1880	1880	1880	1880	0
684	20240530	095100	17272169	1880	1880	1880	1880	0
685	20240530	095000	17272169	1880	1880	1880	1880	0
686	20240530	094900	17272169	1880	1880	1880	1880	0
687	20240530	094800	17272169	1880	1880	1880	1880	0
688	20240530	094700	17272169	1880	1880	1880	1880	0
689	20240530	094600	17272169	1880	1880	1880	1880	0
690	20240530	094500	17272169	1880	1880	1880	1880	0
691	20240530	094400	17272169	1880	1880	1880	1880	0
692	20240530	094300	17272169	1880	1880	1880	1880	0
693	20240530	094200	17272169	1880	1880	1880	1880	381
694	20240530	094100	16555889	1880	1880	1880	1880	360
695	20240530	094000	15879089	1880	1880	1881	1880	492
696	20240530	093900	14953996	1880	1880	1880	1880	0
697	20240530	093800	14953996	1880	1880	1880	1880	0
698	20240530	093700	14953996	1880	1870	1880	1870	966
699	20240530	093600	13145009	1848	1855	1855	1848	980
700	20240530	093500	11329541	1855	1859	1859	1855	634
701	20240530	093400	10152688	1871	1871	1871	1871	0
702	20240530	093300	10152688	1871	1871	1871	1871	0
703	20240530	093200	10152688	1871	1871	1871	1871	0
704	20240530	093100	10152688	1871	1871	1871	1871	50
705	20240530	093000	10059138	1872	1872	1872	1872	0
706	20240530	092900	10059138	1872	1872	1872	1872	0
707	20240530	092800	10059138	1872	1872	1872	1872	0
708	20240530	092700	10059138	1872	1872	1872	1872	965
709	20240530	092600	8252658	1872	1872	1872	1872	0
710	20240530	092500	8252658	1872	1864	1872	1863	528
711	20240530	092400	7267995	1865	1865	1865	1865	0
712	20240530	092300	7267995	1865	1865	1865	1865	0
713	20240530	092200	7267995	1865	1865	1865	1865	0
714	20240530	092100	7267995	1865	1865	1865	1865	0
715	20240530	092000	7267995	1865	1865	1865	1865	0
716	20240530	091900	7267995	1865	1865	1865	1865	0
717	20240530	091800	7267995	1865	1865	1865	1865	0
718	20240530	091700	7267995	1865	1865	1865	1865	0
719	20240530	091600	7267995	1865	1865	1865	1865	0
720	20240530	091500	7267995	1865	1865	1865	1865	10
721	20240530	091400	7249345	1865	1865	1865	1865	6
722	20240530	091300	7238155	1867	1867	1867	1867	0
723	20240530	091200	7238155	1867	1867	1867	1867	0
724	20240530	091100	7238155	1867	1867	1867	1867	0
725	20240530	091000	7238155	1867	1867	1867	1867	21
726	20240530	090900	7198948	1860	1860	1860	1860	0
727	20240530	090800	7198948	1860	1860	1860	1860	1
728	20240530	090700	7197088	1851	1851	1851	1851	0
729	20240530	090600	7197088	1851	1851	1851	1851	5
730	20240530	090500	7187833	1851	1855	1855	1850	1482
731	20240530	090400	4444631	1870	1870	1870	1870	0
732	20240530	090300	4444631	1870	1870	1870	1870	0
733	20240530	090200	4444631	1870	1870	1870	1870	10
734	20240530	090100	4425931	1870	1870	1870	1870	10
735	20240530	090000	4407231	1851	1851	1851	1851	2381