KissMeData/312610/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	211300	36334623	1840	1840	1840	1840	373
3	20240531	211200	36334623	1840	1840	1840	1840	0
4	20240531	211100	36334623	1840	1840	1840	1840	0
5	20240531	211000	36334623	1840	1840	1840	1840	0
6	20240531	210900	36334623	1840	1840	1840	1840	0
7	20240531	210800	36334623	1840	1840	1840	1840	0
8	20240531	210700	36334623	1840	1840	1840	1840	0
9	20240531	210600	36334623	1840	1840	1840	1840	0
10	20240531	210500	36334623	1840	1840	1840	1840	0
11	20240531	210400	36334623	1840	1840	1840	1840	0
12	20240531	210300	36334623	1840	1840	1840	1840	0
13	20240531	210200	36334623	1840	1840	1840	1840	0
14	20240531	210100	36334623	1840	1840	1840	1840	0
15	20240531	210000	36334623	1840	1840	1840	1840	0
16	20240531	205900	36334623	1840	1840	1840	1840	0
17	20240531	205800	36334623	1840	1840	1840	1840	0
18	20240531	205700	36334623	1840	1840	1840	1840	0
19	20240531	205600	36334623	1840	1840	1840	1840	0
20	20240531	205500	36334623	1840	1840	1840	1840	0
21	20240531	205400	36334623	1840	1840	1840	1840	0
22	20240531	205300	36334623	1840	1840	1840	1840	0
23	20240531	205200	36334623	1840	1840	1840	1840	0
24	20240531	205100	36334623	1840	1840	1840	1840	0
25	20240531	205000	36334623	1840	1840	1840	1840	0
26	20240531	204900	36334623	1840	1840	1840	1840	0
27	20240531	204800	36334623	1840	1840	1840	1840	0
28	20240531	204700	36334623	1840	1840	1840	1840	0
29	20240531	204600	36334623	1840	1840	1840	1840	0
30	20240531	204500	36334623	1840	1840	1840	1840	0
31	20240531	204400	36334623	1840	1840	1840	1840	0
32	20240531	204300	36334623	1840	1840	1840	1840	373
33	20240531	204200	36334623	1840	1840	1840	1840	0
34	20240531	204100	36334623	1840	1840	1840	1840	0
35	20240531	204000	36334623	1840	1840	1840	1840	0
36	20240531	203900	36334623	1840	1840	1840	1840	0
37	20240531	203800	36334623	1840	1840	1840	1840	0
38	20240531	203700	36334623	1840	1840	1840	1840	0
39	20240531	203600	36334623	1840	1840	1840	1840	0
40	20240531	203500	36334623	1840	1840	1840	1840	0
41	20240531	203400	36334623	1840	1840	1840	1840	0
42	20240531	203300	36334623	1840	1840	1840	1840	0
43	20240531	203200	36334623	1840	1840	1840	1840	0
44	20240531	203100	36334623	1840	1840	1840	1840	0
45	20240531	203000	36334623	1840	1840	1840	1840	0
46	20240531	202900	36334623	1840	1840	1840	1840	0
47	20240531	202800	36334623	1840	1840	1840	1840	0
48	20240531	202700	36334623	1840	1840	1840	1840	0
49	20240531	202600	36334623	1840	1840	1840	1840	0
50	20240531	202500	36334623	1840	1840	1840	1840	0
51	20240531	202400	36334623	1840	1840	1840	1840	0
52	20240531	202300	36334623	1840	1840	1840	1840	0
53	20240531	202200	36334623	1840	1840	1840	1840	0
54	20240531	202100	36334623	1840	1840	1840	1840	0
55	20240531	202000	36334623	1840	1840	1840	1840	0
56	20240531	201900	36334623	1840	1840	1840	1840	0
57	20240531	201800	36334623	1840	1840	1840	1840	0
58	20240531	201700	36334623	1840	1840	1840	1840	0
59	20240531	201600	36334623	1840	1840	1840	1840	0
60	20240531	201500	36334623	1840	1840	1840	1840	0
61	20240531	201400	36334623	1840	1840	1840	1840	0
62	20240531	201300	36334623	1840	1840	1840	1840	373
63	20240531	201200	36334623	1840	1840	1840	1840	0
64	20240531	201100	36334623	1840	1840	1840	1840	0
65	20240531	201000	36334623	1840	1840	1840	1840	0
66	20240531	200900	36334623	1840	1840	1840	1840	0
67	20240531	200800	36334623	1840	1840	1840	1840	0
68	20240531	200700	36334623	1840	1840	1840	1840	0
69	20240531	200600	36334623	1840	1840	1840	1840	0
70	20240531	200500	36334623	1840	1840	1840	1840	0
71	20240531	200400	36334623	1840	1840	1840	1840	0
72	20240531	200300	36334623	1840	1840	1840	1840	0
73	20240531	200200	36334623	1840	1840	1840	1840	0
74	20240531	200100	36334623	1840	1840	1840	1840	0
75	20240531	200000	36334623	1840	1840	1840	1840	0
76	20240531	195900	36334623	1840	1840	1840	1840	0
77	20240531	195800	36334623	1840	1840	1840	1840	0
78	20240531	195700	36334623	1840	1840	1840	1840	0
79	20240531	195600	36334623	1840	1840	1840	1840	0
80	20240531	195500	36334623	1840	1840	1840	1840	0
81	20240531	195400	36334623	1840	1840	1840	1840	0
82	20240531	195300	36334623	1840	1840	1840	1840	0
83	20240531	195200	36334623	1840	1840	1840	1840	0
84	20240531	195100	36334623	1840	1840	1840	1840	0
85	20240531	195000	36334623	1840	1840	1840	1840	0
86	20240531	194900	36334623	1840	1840	1840	1840	0
87	20240531	194800	36334623	1840	1840	1840	1840	0
88	20240531	194700	36334623	1840	1840	1840	1840	0
89	20240531	194600	36334623	1840	1840	1840	1840	0
90	20240531	194500	36334623	1840	1840	1840	1840	0
91	20240531	194400	36334623	1840	1840	1840	1840	0
92	20240531	194300	36334623	1840	1840	1840	1840	373
93	20240531	194200	36334623	1840	1840	1840	1840	0
94	20240531	194100	36334623	1840	1840	1840	1840	0
95	20240531	194000	36334623	1840	1840	1840	1840	0
96	20240531	193900	36334623	1840	1840	1840	1840	0
97	20240531	193800	36334623	1840	1840	1840	1840	0
98	20240531	193700	36334623	1840	1840	1840	1840	0
99	20240531	193600	36334623	1840	1840	1840	1840	0
100	20240531	193500	36334623	1840	1840	1840	1840	0
101	20240531	193400	36334623	1840	1840	1840	1840	0
102	20240531	193300	36334623	1840	1840	1840	1840	0
103	20240531	193200	36334623	1840	1840	1840	1840	0
104	20240531	193100	36334623	1840	1840	1840	1840	0
105	20240531	193000	36334623	1840	1840	1840	1840	0
106	20240531	192900	36334623	1840	1840	1840	1840	0
107	20240531	192800	36334623	1840	1840	1840	1840	0
108	20240531	192700	36334623	1840	1840	1840	1840	0
109	20240531	192600	36334623	1840	1840	1840	1840	0
110	20240531	192500	36334623	1840	1840	1840	1840	0
111	20240531	192400	36334623	1840	1840	1840	1840	0
112	20240531	192300	36334623	1840	1840	1840	1840	0
113	20240531	192200	36334623	1840	1840	1840	1840	0
114	20240531	192100	36334623	1840	1840	1840	1840	0
115	20240531	192000	36334623	1840	1840	1840	1840	0
116	20240531	191900	36334623	1840	1840	1840	1840	0
117	20240531	191800	36334623	1840	1840	1840	1840	0
118	20240531	191700	36334623	1840	1840	1840	1840	0
119	20240531	191600	36334623	1840	1840	1840	1840	0
120	20240531	191500	36334623	1840	1840	1840	1840	0
121	20240531	191400	36334623	1840	1840	1840	1840	0
122	20240531	191300	36334623	1840	1840	1840	1840	373
123	20240531	191200	36334623	1840	1840	1840	1840	0
124	20240531	191100	36334623	1840	1840	1840	1840	0
125	20240531	191000	36334623	1840	1840	1840	1840	0
126	20240531	190900	36334623	1840	1840	1840	1840	0
127	20240531	190800	36334623	1840	1840	1840	1840	0
128	20240531	190700	36334623	1840	1840	1840	1840	0
129	20240531	190600	36334623	1840	1840	1840	1840	0
130	20240531	190500	36334623	1840	1840	1840	1840	0
131	20240531	190400	36334623	1840	1840	1840	1840	0
132	20240531	190300	36334623	1840	1840	1840	1840	0
133	20240531	190200	36334623	1840	1840	1840	1840	0
134	20240531	190100	36334623	1840	1840	1840	1840	0
135	20240531	190000	36334623	1840	1840	1840	1840	0
136	20240531	185900	36334623	1840	1840	1840	1840	0
137	20240531	185800	36334623	1840	1840	1840	1840	0
138	20240531	185700	36334623	1840	1840	1840	1840	0
139	20240531	185600	36334623	1840	1840	1840	1840	0
140	20240531	185500	36334623	1840	1840	1840	1840	0
141	20240531	185400	36334623	1840	1840	1840	1840	0
142	20240531	185300	36334623	1840	1840	1840	1840	0
143	20240531	185200	36334623	1840	1840	1840	1840	0
144	20240531	185100	36334623	1840	1840	1840	1840	0
145	20240531	185000	36334623	1840	1840	1840	1840	0
146	20240531	184900	36334623	1840	1840	1840	1840	0
147	20240531	184800	36334623	1840	1840	1840	1840	0
148	20240531	184700	36334623	1840	1840	1840	1840	0
149	20240531	184600	36334623	1840	1840	1840	1840	0
150	20240531	184500	36334623	1840	1840	1840	1840	0
151	20240531	184400	36334623	1840	1840	1840	1840	0
152	20240531	184300	36334623	1840	1840	1840	1840	373
153	20240531	184200	36334623	1840	1840	1840	1840	0
154	20240531	184100	36334623	1840	1840	1840	1840	0
155	20240531	184000	36334623	1840	1840	1840	1840	0
156	20240531	183900	36334623	1840	1840	1840	1840	0
157	20240531	183800	36334623	1840	1840	1840	1840	0
158	20240531	183700	36334623	1840	1840	1840	1840	0
159	20240531	183600	36334623	1840	1840	1840	1840	0
160	20240531	183500	36334623	1840	1840	1840	1840	0
161	20240531	183400	36334623	1840	1840	1840	1840	0
162	20240531	183300	36334623	1840	1840	1840	1840	0
163	20240531	183200	36334623	1840	1840	1840	1840	0
164	20240531	183100	36334623	1840	1840	1840	1840	0
165	20240531	183000	36334623	1840	1840	1840	1840	0
166	20240531	182900	36334623	1840	1840	1840	1840	0
167	20240531	182800	36334623	1840	1840	1840	1840	0
168	20240531	182700	36334623	1840	1840	1840	1840	0
169	20240531	182600	36334623	1840	1840	1840	1840	0
170	20240531	182500	36334623	1840	1840	1840	1840	0
171	20240531	182400	36334623	1840	1840	1840	1840	0
172	20240531	182300	36334623	1840	1840	1840	1840	0
173	20240531	182200	36334623	1840	1840	1840	1840	0
174	20240531	182100	36334623	1840	1840	1840	1840	0
175	20240531	182000	36334623	1840	1840	1840	1840	0
176	20240531	181900	36334623	1840	1840	1840	1840	0
177	20240531	181800	36334623	1840	1840	1840	1840	0
178	20240531	181700	36334623	1840	1840	1840	1840	0
179	20240531	181600	36334623	1840	1840	1840	1840	0
180	20240531	181500	36334623	1840	1840	1840	1840	0
181	20240531	181400	36334623	1840	1840	1840	1840	0
182	20240531	181300	36334623	1840	1840	1840	1840	373
183	20240531	181200	36334623	1840	1840	1840	1840	0
184	20240531	181100	36334623	1840	1840	1840	1840	0
185	20240531	181000	36334623	1840	1840	1840	1840	0
186	20240531	180900	36334623	1840	1840	1840	1840	0
187	20240531	180800	36334623	1840	1840	1840	1840	0
188	20240531	180700	36334623	1840	1840	1840	1840	0
189	20240531	180600	36334623	1840	1840	1840	1840	0
190	20240531	180500	36334623	1840	1840	1840	1840	0
191	20240531	180400	36334623	1840	1840	1840	1840	0
192	20240531	180300	36334623	1840	1840	1840	1840	0
193	20240531	180200	36334623	1840	1840	1840	1840	0
194	20240531	180100	36334623	1840	1840	1840	1840	0
195	20240531	180000	36334623	1840	1840	1840	1840	0
196	20240531	175900	36334623	1840	1840	1840	1840	0
197	20240531	175800	36334623	1840	1840	1840	1840	0
198	20240531	175700	36334623	1840	1840	1840	1840	0
199	20240531	175600	36334623	1840	1840	1840	1840	0
200	20240531	175500	36334623	1840	1840	1840	1840	0
201	20240531	175400	36334623	1840	1840	1840	1840	0
202	20240531	175300	36334623	1840	1840	1840	1840	0
203	20240531	175200	36334623	1840	1840	1840	1840	0
204	20240531	175100	36334623	1840	1840	1840	1840	0
205	20240531	175000	36334623	1840	1840	1840	1840	0
206	20240531	174900	36334623	1840	1840	1840	1840	0
207	20240531	174800	36334623	1840	1840	1840	1840	0
208	20240531	174700	36334623	1840	1840	1840	1840	0
209	20240531	174600	36334623	1840	1840	1840	1840	0
210	20240531	174500	36334623	1840	1840	1840	1840	0
211	20240531	174400	36334623	1840	1840	1840	1840	0
212	20240531	174300	36334623	1840	1840	1840	1840	373
213	20240531	174200	36334623	1840	1840	1840	1840	0
214	20240531	174100	36334623	1840	1840	1840	1840	0
215	20240531	174000	36334623	1840	1840	1840	1840	0
216	20240531	173900	36334623	1840	1840	1840	1840	0
217	20240531	173800	36334623	1840	1840	1840	1840	0
218	20240531	173700	36334623	1840	1840	1840	1840	0
219	20240531	173600	36334623	1840	1840	1840	1840	0
220	20240531	173500	36334623	1840	1840	1840	1840	0
221	20240531	173400	36334623	1840	1840	1840	1840	0
222	20240531	173300	36334623	1840	1840	1840	1840	0
223	20240531	173200	36334623	1840	1840	1840	1840	0
224	20240531	173100	36334623	1840	1840	1840	1840	0
225	20240531	173000	36334623	1840	1840	1840	1840	0
226	20240531	172900	36334623	1840	1840	1840	1840	0
227	20240531	172800	36334623	1840	1840	1840	1840	0
228	20240531	172700	36334623	1840	1840	1840	1840	0
229	20240531	172600	36334623	1840	1840	1840	1840	0
230	20240531	172500	36334623	1840	1840	1840	1840	0
231	20240531	172400	36334623	1840	1840	1840	1840	0
232	20240531	172300	36334623	1840	1840	1840	1840	0
233	20240531	172200	36334623	1840	1840	1840	1840	0
234	20240531	172100	36334623	1840	1840	1840	1840	0
235	20240531	172000	36334623	1840	1840	1840	1840	0
236	20240531	171900	36334623	1840	1840	1840	1840	0
237	20240531	171800	36334623	1840	1840	1840	1840	0
238	20240531	171700	36334623	1840	1840	1840	1840	0
239	20240531	171600	36334623	1840	1840	1840	1840	0
240	20240531	171500	36334623	1840	1840	1840	1840	0
241	20240531	171400	36334623	1840	1840	1840	1840	0
242	20240531	171300	36334623	1840	1840	1840	1840	373
243	20240531	171200	36334623	1840	1840	1840	1840	0
244	20240531	171100	36334623	1840	1840	1840	1840	0
245	20240531	171000	36334623	1840	1840	1840	1840	0
246	20240531	170900	36334623	1840	1840	1840	1840	0
247	20240531	170800	36334623	1840	1840	1840	1840	0
248	20240531	170700	36334623	1840	1840	1840	1840	0
249	20240531	170600	36334623	1840	1840	1840	1840	0
250	20240531	170500	36334623	1840	1840	1840	1840	0
251	20240531	170400	36334623	1840	1840	1840	1840	0
252	20240531	170300	36334623	1840	1840	1840	1840	0
253	20240531	170200	36334623	1840	1840	1840	1840	0
254	20240531	170100	36334623	1840	1840	1840	1840	0
255	20240531	170000	36334623	1840	1840	1840	1840	0
256	20240531	165900	36334623	1840	1840	1840	1840	0
257	20240531	165800	36334623	1840	1840	1840	1840	0
258	20240531	165700	36334623	1840	1840	1840	1840	0
259	20240531	165600	36334623	1840	1840	1840	1840	0
260	20240531	165500	36334623	1840	1840	1840	1840	0
261	20240531	165400	36334623	1840	1840	1840	1840	0
262	20240531	165300	36334623	1840	1840	1840	1840	0
263	20240531	165200	36334623	1840	1840	1840	1840	0
264	20240531	165100	36334623	1840	1840	1840	1840	0
265	20240531	165000	36334623	1840	1840	1840	1840	0
266	20240531	164900	36334623	1840	1840	1840	1840	0
267	20240531	164800	36334623	1840	1840	1840	1840	0
268	20240531	164700	36334623	1840	1840	1840	1840	0
269	20240531	164600	36334623	1840	1840	1840	1840	0
270	20240531	164500	36334623	1840	1840	1840	1840	0
271	20240531	164400	36334623	1840	1840	1840	1840	0
272	20240531	164300	36334623	1840	1840	1840	1840	373
273	20240531	164200	36334623	1840	1840	1840	1840	0
274	20240531	164100	36334623	1840	1840	1840	1840	0
275	20240531	164000	36334623	1840	1840	1840	1840	0
276	20240531	163900	36334623	1840	1840	1840	1840	0
277	20240531	163800	36334623	1840	1840	1840	1840	0
278	20240531	163700	36334623	1840	1840	1840	1840	0
279	20240531	163600	36334623	1840	1840	1840	1840	0
280	20240531	163500	36334623	1840	1840	1840	1840	0
281	20240531	163400	36334623	1840	1840	1840	1840	0
282	20240531	163300	36334623	1840	1840	1840	1840	0
283	20240531	163200	36334623	1840	1840	1840	1840	0
284	20240531	163100	36334623	1840	1840	1840	1840	0
285	20240531	163000	36334623	1840	1840	1840	1840	0
286	20240531	162900	36334623	1840	1840	1840	1840	0
287	20240531	162800	36334623	1840	1840	1840	1840	0
288	20240531	162700	36334623	1840	1840	1840	1840	0
289	20240531	162600	36334623	1840	1840	1840	1840	0
290	20240531	162500	36334623	1840	1840	1840	1840	0
291	20240531	162400	36334623	1840	1840	1840	1840	0
292	20240531	162300	36334623	1840	1840	1840	1840	0
293	20240531	162200	36334623	1840	1840	1840	1840	0
294	20240531	162100	36334623	1840	1840	1840	1840	0
295	20240531	162000	36334623	1840	1840	1840	1840	0
296	20240531	161900	36334623	1840	1840	1840	1840	0
297	20240531	161800	36334623	1840	1840	1840	1840	0
298	20240531	161700	36334623	1840	1840	1840	1840	0
299	20240531	161600	36334623	1840	1840	1840	1840	0
300	20240531	161500	36334623	1840	1840	1840	1840	0
301	20240531	161400	36334623	1840	1840	1840	1840	0
302	20240531	161300	36334623	1840	1840	1840	1840	373
303	20240531	161200	36334623	1840	1840	1840	1840	0
304	20240531	161100	36334623	1840	1840	1840	1840	0
305	20240531	161000	36334623	1840	1840	1840	1840	0
306	20240531	160900	36334623	1840	1840	1840	1840	0
307	20240531	160800	36334623	1840	1840	1840	1840	0
308	20240531	160700	36334623	1840	1840	1840	1840	0
309	20240531	160600	36334623	1840	1840	1840	1840	0
310	20240531	160500	36334623	1840	1840	1840	1840	0
311	20240531	160400	36334623	1840	1840	1840	1840	0
312	20240531	160300	36334623	1840	1840	1840	1840	0
313	20240531	160200	36334623	1840	1840	1840	1840	0
314	20240531	160100	36334623	1840	1840	1840	1840	0
315	20240531	160000	36334623	1840	1840	1840	1840	0
316	20240531	155900	36334623	1840	1840	1840	1840	0
317	20240531	155800	36334623	1840	1840	1840	1840	0
318	20240531	155700	36334623	1840	1840	1840	1840	0
319	20240531	155600	36334623	1840	1840	1840	1840	0
320	20240531	155500	36334623	1840	1840	1840	1840	0
321	20240531	155400	36334623	1840	1840	1840	1840	0
322	20240531	155300	36334623	1840	1840	1840	1840	0
323	20240531	155200	36334623	1840	1840	1840	1840	0
324	20240531	155100	36334623	1840	1840	1840	1840	0
325	20240531	155000	36334623	1840	1840	1840	1840	0
326	20240531	154900	36334623	1840	1840	1840	1840	0
327	20240531	154800	36334623	1840	1840	1840	1840	0
328	20240531	154700	36334623	1840	1840	1840	1840	0
329	20240531	154600	36334623	1840	1840	1840	1840	0
330	20240531	154500	36334623	1840	1840	1840	1840	0
331	20240531	154400	36334623	1840	1840	1840	1840	0
332	20240531	154300	36334623	1840	1840	1840	1840	373
333	20240531	154200	36334623	1840	1840	1840	1840	0
334	20240531	154100	36334623	1840	1840	1840	1840	0
335	20240531	154000	36334623	1840	1840	1840	1840	0
336	20240531	153900	36334623	1840	1840	1840	1840	0
337	20240531	153800	36334623	1840	1840	1840	1840	0
338	20240531	153700	36334623	1840	1840	1840	1840	0
339	20240531	153600	36334623	1840	1840	1840	1840	0
340	20240531	153500	36334623	1840	1840	1840	1840	0
341	20240531	153400	36334623	1840	1840	1840	1840	0
342	20240531	153300	36334623	1840	1840	1840	1840	0
343	20240531	153200	36334623	1840	1840	1840	1840	0
344	20240531	153100	36334623	1840	1840	1840	1840	0
345	20240531	153000	36334623	1840	1840	1840	1840	373
346	20240531	152900	35648303	1841	1841	1841	1841	0
347	20240531	152800	35648303	1841	1841	1841	1841	0
348	20240531	152700	35648303	1841	1841	1841	1841	0
349	20240531	152600	35648303	1841	1841	1841	1841	0
350	20240531	152500	35648303	1841	1841	1841	1841	0
351	20240531	152400	35648303	1841	1841	1841	1841	0
352	20240531	152300	35648303	1841	1841	1841	1841	0
353	20240531	152200	35648303	1841	1841	1841	1841	0
354	20240531	152100	35648303	1841	1841	1841	1841	0
355	20240531	152000	35648303	1841	1841	1841	1841	0
356	20240531	151900	35648303	1841	1841	1841	1841	0
357	20240531	151800	35648303	1841	1841	1841	1841	0
358	20240531	151700	35648303	1841	1841	1841	1841	0
359	20240531	151600	35648303	1841	1841	1841	1841	0
360	20240531	151500	35648303	1841	1841	1841	1841	0
361	20240531	151400	35648303	1841	1841	1841	1841	1
362	20240531	151300	35646462	1841	1841	1841	1841	688
363	20240531	151200	34379854	1841	1841	1841	1841	273
364	20240531	151100	33877261	1840	1840	1840	1840	65
365	20240531	151000	33757661	1840	1840	1840	1840	1
366	20240531	150900	33755821	1841	1841	1841	1841	68
367	20240531	150800	33630633	1842	1844	1844	1842	32
368	20240531	150700	33571655	1844	1844	1844	1844	0
369	20240531	150600	33571655	1844	1844	1844	1844	0
370	20240531	150500	33571655	1844	1844	1844	1844	0
371	20240531	150400	33571655	1844	1845	1845	1844	13
372	20240531	150300	33547680	1846	1846	1846	1846	0
373	20240531	150200	33547680	1846	1846	1846	1846	0
374	20240531	150100	33547680	1846	1845	1846	1845	108
375	20240531	150000	33348330	1845	1845	1845	1845	62
376	20240531	145900	33233940	1841	1841	1841	1841	0
377	20240531	145800	33233940	1841	1841	1841	1841	0
378	20240531	145700	33233940	1841	1841	1841	1841	0
379	20240531	145600	33233940	1841	1841	1841	1841	0
380	20240531	145500	33233940	1841	1841	1841	1841	0
381	20240531	145400	33233940	1841	1841	1841	1841	0
382	20240531	145300	33233940	1841	1841	1841	1841	0
383	20240531	145200	33233940	1841	1841	1841	1841	0
384	20240531	145100	33233940	1841	1841	1841	1841	0
385	20240531	145000	33233940	1841	1841	1841	1841	0
386	20240531	144900	33233940	1841	1841	1841	1841	0
387	20240531	144800	33233940	1841	1842	1842	1841	200
388	20240531	144700	32865657	1842	1843	1843	1842	151
389	20240531	144600	32587498	1843	1843	1843	1843	48
390	20240531	144500	32499034	1842	1842	1842	1842	0
391	20240531	144400	32499034	1842	1842	1842	1842	4
392	20240531	144300	32491666	1843	1842	1843	1842	112
393	20240531	144200	32285348	1843	1843	1843	1843	0
394	20240531	144100	32285348	1843	1843	1843	1843	0
395	20240531	144000	32285348	1843	1843	1843	1843	0
396	20240531	143900	32285348	1843	1843	1843	1843	0
397	20240531	143800	32285348	1843	1843	1843	1843	0
398	20240531	143700	32285348	1843	1843	1843	1843	35
399	20240531	143600	32220843	1843	1843	1843	1843	5
400	20240531	143500	32211628	1842	1842	1842	1842	2
401	20240531	143400	32207944	1842	1842	1842	1842	1
402	20240531	143300	32206102	1843	1844	1844	1843	28
403	20240531	143200	32154471	1844	1844	1844	1844	0
404	20240531	143100	32154471	1844	1844	1844	1844	0
405	20240531	143000	32154471	1844	1844	1844	1844	0
406	20240531	142900	32154471	1844	1844	1844	1844	0
407	20240531	142800	32154471	1844	1844	1844	1844	0
408	20240531	142700	32154471	1844	1845	1845	1844	6
409	20240531	142600	32143406	1846	1849	1849	1846	446
410	20240531	142500	31319091	1850	1850	1850	1850	866
411	20240531	142400	29716991	1850	1850	1850	1850	0
412	20240531	142300	29716991	1850	1850	1850	1850	0
413	20240531	142200	29716991	1850	1850	1850	1850	0
414	20240531	142100	29716991	1850	1851	1851	1850	42
415	20240531	142000	29639263	1850	1850	1850	1850	0
416	20240531	141900	29639263	1850	1850	1850	1850	0
417	20240531	141800	29639263	1850	1850	1850	1850	1
418	20240531	141700	29637413	1850	1851	1851	1850	11
419	20240531	141600	29617053	1851	1851	1851	1851	10
420	20240531	141500	29598543	1851	1851	1851	1851	0
421	20240531	141400	29598543	1851	1851	1851	1851	30
422	20240531	141300	29543013	1850	1856	1856	1850	27
423	20240531	141200	29492913	1856	1856	1856	1856	0
424	20240531	141100	29492913	1856	1856	1856	1856	5
425	20240531	141000	29483633	1850	1850	1850	1850	0
426	20240531	140900	29483633	1850	1850	1850	1850	0
427	20240531	140800	29483633	1850	1850	1850	1850	0
428	20240531	140700	29483633	1850	1850	1850	1850	0
429	20240531	140600	29483633	1850	1850	1850	1850	0
430	20240531	140500	29483633	1850	1850	1850	1850	0
431	20240531	140400	29483633	1850	1850	1850	1850	0
432	20240531	140300	29483633	1850	1850	1850	1850	0
433	20240531	140200	29483633	1850	1850	1850	1850	0
434	20240531	140100	29483633	1850	1850	1850	1850	0
435	20240531	140000	29483633	1850	1850	1850	1850	0
436	20240531	135900	29483633	1850	1850	1850	1850	0
437	20240531	135800	29483633	1850	1850	1850	1850	0
438	20240531	135700	29483633	1850	1850	1850	1850	0
439	20240531	135600	29483633	1850	1850	1850	1850	0
440	20240531	135500	29483633	1850	1850	1850	1850	0
441	20240531	135400	29483633	1850	1850	1850	1850	0
442	20240531	135300	29483633	1850	1850	1850	1850	0
443	20240531	135200	29483633	1850	1850	1850	1850	0
444	20240531	135100	29483633	1850	1850	1850	1850	0
445	20240531	135000	29483633	1850	1850	1850	1850	0
446	20240531	134900	29483633	1850	1850	1850	1850	0
447	20240531	134800	29483633	1850	1850	1850	1850	0
448	20240531	134700	29483633	1850	1850	1850	1850	0
449	20240531	134600	29483633	1850	1850	1850	1850	0
450	20240531	134500	29483633	1850	1850	1850	1850	0
451	20240531	134400	29483633	1850	1850	1850	1850	0
452	20240531	134300	29483633	1850	1850	1850	1850	0
453	20240531	134200	29483633	1850	1850	1850	1850	0
454	20240531	134100	29483633	1850	1850	1850	1850	0
455	20240531	134000	29483633	1850	1850	1850	1850	0
456	20240531	133900	29483633	1850	1850	1850	1850	0
457	20240531	133800	29483633	1850	1850	1850	1850	0
458	20240531	133700	29483633	1850	1850	1850	1850	0
459	20240531	133600	29483633	1850	1850	1850	1850	0
460	20240531	133500	29483633	1850	1850	1850	1850	0
461	20240531	133400	29483633	1850	1850	1850	1850	0
462	20240531	133300	29483633	1850	1850	1850	1850	0
463	20240531	133200	29483633	1850	1850	1850	1850	0
464	20240531	133100	29483633	1850	1850	1850	1850	300
465	20240531	133000	28928633	1850	1850	1850	1850	0
466	20240531	132900	28928633	1850	1850	1850	1850	0
467	20240531	132800	28928633	1850	1850	1850	1850	0
468	20240531	132700	28928633	1850	1850	1850	1850	0
469	20240531	132600	28928633	1850	1850	1850	1850	0
470	20240531	132500	28928633	1850	1850	1850	1850	0
471	20240531	132400	28928633	1850	1850	1850	1850	0
472	20240531	132300	28928633	1850	1850	1850	1850	0
473	20240531	132200	28928633	1850	1850	1850	1850	0
474	20240531	132100	28928633	1850	1850	1850	1850	0
475	20240531	132000	28928633	1850	1850	1850	1850	0
476	20240531	131900	28928633	1850	1850	1850	1850	0
477	20240531	131800	28928633	1850	1850	1850	1850	0
478	20240531	131700	28928633	1850	1850	1850	1850	0
479	20240531	131600	28928633	1850	1850	1850	1850	1
480	20240531	131500	28926783	1850	1850	1850	1850	0
481	20240531	131400	28926783	1850	1850	1850	1850	0
482	20240531	131300	28926783	1850	1850	1850	1850	0
483	20240531	131200	28926783	1850	1850	1850	1850	0
484	20240531	131100	28926783	1850	1850	1850	1850	0
485	20240531	131000	28926783	1850	1856	1856	1850	3
486	20240531	130900	28921224	1858	1858	1858	1858	0
487	20240531	130800	28921224	1858	1858	1858	1858	0
488	20240531	130700	28921224	1858	1858	1858	1858	0
489	20240531	130600	28921224	1858	1858	1858	1858	0
490	20240531	130500	28921224	1858	1858	1858	1858	0
491	20240531	130400	28921224	1858	1858	1858	1858	0
492	20240531	130300	28921224	1858	1858	1858	1858	0
493	20240531	130200	28921224	1858	1858	1858	1858	0
494	20240531	130100	28921224	1858	1858	1858	1858	0
495	20240531	130000	28921224	1858	1858	1858	1858	0
496	20240531	125900	28921224	1858	1858	1858	1858	1
497	20240531	125800	28919366	1858	1858	1858	1858	0
498	20240531	125700	28919366	1858	1858	1858	1858	0
499	20240531	125600	28919366	1858	1858	1858	1858	1
500	20240531	125500	28917508	1858	1858	1858	1858	4
501	20240531	125400	28910076	1858	1858	1858	1858	0
502	20240531	125300	28910076	1858	1858	1858	1858	4
503	20240531	125200	28902644	1858	1858	1858	1858	0
504	20240531	125100	28902644	1858	1858	1858	1858	0
505	20240531	125000	28902644	1858	1858	1858	1858	0
506	20240531	124900	28902644	1858	1858	1858	1858	0
507	20240531	124800	28902644	1858	1858	1858	1858	0
508	20240531	124700	28902644	1858	1858	1858	1858	0
509	20240531	124600	28902644	1858	1858	1858	1858	0
510	20240531	124500	28902644	1858	1858	1858	1858	1
511	20240531	124400	28900786	1858	1858	1858	1858	1
512	20240531	124300	28898928	1860	1860	1860	1860	15
513	20240531	124200	28871028	1860	1860	1860	1860	0
514	20240531	124100	28871028	1860	1860	1860	1860	0
515	20240531	124000	28871028	1860	1860	1860	1860	0
516	20240531	123900	28871028	1860	1860	1860	1860	0
517	20240531	123800	28871028	1860	1860	1860	1860	0
518	20240531	123700	28871028	1860	1860	1860	1860	0
519	20240531	123600	28871028	1860	1860	1860	1860	0
520	20240531	123500	28871028	1860	1860	1860	1860	0
521	20240531	123400	28871028	1860	1860	1860	1860	0
522	20240531	123300	28871028	1860	1860	1860	1860	0
523	20240531	123200	28871028	1860	1860	1860	1860	0
524	20240531	123100	28871028	1860	1860	1860	1860	0
525	20240531	123000	28871028	1860	1860	1860	1860	0
526	20240531	122900	28871028	1860	1860	1860	1860	0
527	20240531	122800	28871028	1860	1860	1860	1860	0
528	20240531	122700	28871028	1860	1860	1860	1860	0
529	20240531	122600	28871028	1860	1860	1860	1860	0
530	20240531	122500	28871028	1860	1860	1860	1860	0
531	20240531	122400	28871028	1860	1860	1860	1860	0
532	20240531	122300	28871028	1860	1860	1860	1860	6
533	20240531	122200	28859868	1860	1860	1860	1860	100
534	20240531	122100	28673868	1860	1860	1860	1860	0
535	20240531	122000	28673868	1860	1860	1860	1860	0
536	20240531	121900	28673868	1860	1860	1860	1860	0
537	20240531	121800	28673868	1860	1860	1860	1860	0
538	20240531	121700	28673868	1860	1860	1860	1860	1
539	20240531	121600	28672008	1860	1860	1860	1860	0
540	20240531	121500	28672008	1860	1860	1860	1860	0
541	20240531	121400	28672008	1860	1860	1860	1860	0
542	20240531	121300	28672008	1860	1860	1860	1860	30
543	20240531	121200	28616208	1860	1860	1860	1860	0
544	20240531	121100	28616208	1860	1860	1860	1860	0
545	20240531	121000	28616208	1860	1860	1860	1860	23
546	20240531	120900	28573428	1860	1860	1860	1860	0
547	20240531	120800	28573428	1860	1860	1860	1860	0
548	20240531	120700	28573428	1860	1860	1860	1860	2
549	20240531	120600	28569708	1860	1860	1860	1860	0
550	20240531	120500	28569708	1860	1860	1860	1860	0
551	20240531	120400	28569708	1860	1860	1860	1860	0
552	20240531	120300	28569708	1860	1860	1860	1860	6
553	20240531	120200	28558548	1862	1862	1862	1862	0
554	20240531	120100	28558548	1862	1862	1862	1862	0
555	20240531	120000	28558548	1862	1862	1862	1862	0
556	20240531	115900	28558548	1862	1862	1862	1862	0
557	20240531	115800	28558548	1862	1862	1862	1862	0
558	20240531	115700	28558548	1862	1862	1862	1862	0
559	20240531	115600	28558548	1862	1862	1862	1862	0
560	20240531	115500	28558548	1862	1862	1862	1862	0
561	20240531	115400	28558548	1862	1862	1862	1862	0
562	20240531	115300	28558548	1862	1862	1862	1862	0
563	20240531	115200	28558548	1862	1862	1862	1862	0
564	20240531	115100	28558548	1862	1862	1862	1862	17
565	20240531	115000	28526894	1862	1862	1862	1862	0
566	20240531	114900	28526894	1862	1862	1862	1862	0
567	20240531	114800	28526894	1862	1862	1862	1862	0
568	20240531	114700	28526894	1862	1862	1862	1862	0
569	20240531	114600	28526894	1862	1862	1862	1862	0
570	20240531	114500	28526894	1862	1862	1862	1862	0
571	20240531	114400	28526894	1862	1862	1862	1862	246
572	20240531	114300	28068842	1864	1864	1864	1864	5
573	20240531	114200	28059522	1862	1863	1863	1862	250
574	20240531	114100	27594010	1863	1863	1863	1863	0
575	20240531	114000	27594010	1863	1863	1863	1863	0
576	20240531	113900	27594010	1863	1863	1863	1863	0
577	20240531	113800	27594010	1863	1863	1863	1863	0
578	20240531	113700	27594010	1863	1863	1863	1863	0
579	20240531	113600	27594010	1863	1863	1863	1863	0
580	20240531	113500	27594010	1863	1863	1863	1863	0
581	20240531	113400	27594010	1863	1863	1863	1863	8
582	20240531	113300	27579106	1863	1863	1863	1863	0
583	20240531	113200	27579106	1863	1863	1863	1863	0
584	20240531	113100	27579106	1863	1863	1863	1863	0
585	20240531	113000	27579106	1863	1863	1863	1863	0
586	20240531	112900	27579106	1863	1863	1863	1863	0
587	20240531	112800	27579106	1863	1863	1863	1863	0
588	20240531	112700	27579106	1863	1863	1863	1863	0
589	20240531	112600	27579106	1863	1863	1863	1863	0
590	20240531	112500	27579106	1863	1863	1863	1863	0
591	20240531	112400	27579106	1863	1863	1863	1863	0
592	20240531	112300	27579106	1863	1863	1863	1863	1
593	20240531	112200	27577243	1841	1841	1841	1841	0
594	20240531	112100	27577243	1841	1841	1841	1841	0
595	20240531	112000	27577243	1841	1841	1841	1841	0
596	20240531	111900	27577243	1841	1841	1841	1841	0
597	20240531	111800	27577243	1841	1841	1841	1841	0
598	20240531	111700	27577243	1841	1841	1841	1841	0
599	20240531	111600	27577243	1841	1841	1841	1841	0
600	20240531	111500	27577243	1841	1841	1841	1841	0
601	20240531	111400	27577243	1841	1841	1841	1841	0
602	20240531	111300	27577243	1841	1841	1841	1841	0
603	20240531	111200	27577243	1841	1841	1841	1841	0
604	20240531	111100	27577243	1841	1841	1841	1841	0
605	20240531	111000	27577243	1841	1841	1841	1841	0
606	20240531	110900	27577243	1841	1841	1841	1841	0
607	20240531	110800	27577243	1841	1841	1841	1841	0
608	20240531	110700	27577243	1841	1841	1841	1841	2
609	20240531	110600	27573561	1841	1841	1841	1841	0
610	20240531	110500	27573561	1841	1841	1841	1841	0
611	20240531	110400	27573561	1841	1841	1841	1841	0
612	20240531	110300	27573561	1841	1841	1841	1841	5
613	20240531	110200	27564356	1863	1863	1863	1863	0
614	20240531	110100	27564356	1863	1863	1863	1863	2
615	20240531	110000	27560630	1863	1863	1863	1863	0
616	20240531	105900	27560630	1863	1863	1863	1863	0
617	20240531	105800	27560630	1863	1863	1863	1863	0
618	20240531	105700	27560630	1863	1863	1863	1863	0
619	20240531	105600	27560630	1863	1863	1863	1863	30
620	20240531	105500	27504740	1864	1864	1864	1864	0
621	20240531	105400	27504740	1864	1864	1864	1864	0
622	20240531	105300	27504740	1864	1864	1864	1864	0
623	20240531	105200	27504740	1864	1864	1864	1864	0
624	20240531	105100	27504740	1864	1864	1864	1864	0
625	20240531	105000	27504740	1864	1864	1864	1864	0
626	20240531	104900	27504740	1864	1864	1864	1864	0
627	20240531	104800	27504740	1864	1864	1864	1864	0
628	20240531	104700	27504740	1864	1864	1864	1864	0
629	20240531	104600	27504740	1864	1864	1864	1864	0
630	20240531	104500	27504740	1864	1864	1864	1864	0
631	20240531	104400	27504740	1864	1864	1864	1864	0
632	20240531	104300	27504740	1864	1864	1864	1864	0
633	20240531	104200	27504740	1864	1864	1864	1864	0
634	20240531	104100	27504740	1864	1864	1864	1864	0
635	20240531	104000	27504740	1864	1864	1864	1864	0
636	20240531	103900	27504740	1864	1864	1864	1864	0
637	20240531	103800	27504740	1864	1864	1864	1864	1
638	20240531	103700	27502876	1840	1840	1840	1840	0
639	20240531	103600	27502876	1840	1841	1841	1840	35
640	20240531	103500	27438446	1866	1866	1866	1866	0
641	20240531	103400	27438446	1866	1866	1866	1866	0
642	20240531	103300	27438446	1866	1866	1866	1866	0
643	20240531	103200	27438446	1866	1866	1866	1866	0
644	20240531	103100	27438446	1866	1866	1866	1866	1
645	20240531	103000	27436580	1836	1864	1864	1836	420
646	20240531	102900	26656213	1864	1864	1864	1864	0
647	20240531	102800	26656213	1864	1864	1864	1864	0
648	20240531	102700	26656213	1864	1864	1864	1864	18
649	20240531	102600	26622661	1865	1865	1865	1865	5
650	20240531	102500	26613336	1865	1865	1865	1865	0
651	20240531	102400	26613336	1865	1865	1865	1865	21
652	20240531	102300	26574171	1862	1862	1862	1862	19
653	20240531	102200	26538793	1862	1862	1862	1862	0
654	20240531	102100	26538793	1862	1862	1862	1862	0
655	20240531	102000	26538793	1862	1862	1862	1862	0
656	20240531	101900	26538793	1862	1862	1862	1862	1
657	20240531	101800	26536931	1836	1837	1837	1836	200
658	20240531	101700	26169725	1865	1865	1865	1865	0
659	20240531	101600	26169725	1865	1865	1865	1865	0
660	20240531	101500	26169725	1865	1865	1865	1865	0
661	20240531	101400	26169725	1865	1865	1865	1865	0
662	20240531	101300	26169725	1865	1865	1865	1865	1
663	20240531	101200	26167860	1833	1833	1833	1833	0
664	20240531	101100	26167860	1833	1833	1833	1833	0
665	20240531	101000	26167860	1833	1860	1860	1833	608
666	20240531	100900	25053157	1860	1860	1860	1860	3
667	20240531	100800	25047577	1866	1868	1868	1866	41
668	20240531	100700	24970999	1872	1864	1872	1864	938
669	20240531	100600	23217390	1863	1837	1863	1837	674
670	20240531	100500	21966773	1830	1838	1838	1830	1517
671	20240531	100400	19185826	1847	1847	1847	1847	0
672	20240531	100300	19185826	1847	1847	1847	1847	0
673	20240531	100200	19185826	1847	1847	1847	1847	2
674	20240531	100100	19182132	1847	1847	1847	1847	3
675	20240531	100000	19176591	1860	1860	1860	1860	2
676	20240531	095900	19172871	1862	1862	1862	1862	0
677	20240531	095800	19172871	1862	1862	1862	1862	2
678	20240531	095700	19169147	1844	1843	1850	1835	4416
679	20240531	095600	11061489	1869	1869	1869	1869	0
680	20240531	095500	11061489	1869	1869	1869	1869	101
681	20240531	095400	10872720	1870	1870	1870	1870	0
682	20240531	095300	10872720	1870	1870	1870	1870	0
683	20240531	095200	10872720	1870	1870	1870	1870	0
684	20240531	095100	10872720	1870	1866	1870	1866	2079
685	20240531	095000	6986201	1838	1838	1838	1838	0
686	20240531	094900	6986201	1838	1838	1838	1838	56
687	20240531	094800	6883273	1835	1843	1843	1835	560
688	20240531	094700	5855012	1844	1856	1856	1844	1546
689	20240531	094600	2988353	1855	1855	1855	1855	0
690	20240531	094500	2988353	1855	1855	1855	1855	0
691	20240531	094400	2988353	1855	1856	1856	1855	39
692	20240531	094300	2915971	1871	1871	1871	1871	0
693	20240531	094200	2915971	1871	1871	1871	1871	0
694	20240531	094100	2915971	1871	1871	1871	1871	0
695	20240531	094000	2915971	1871	1871	1871	1871	0
696	20240531	093900	2915971	1871	1871	1871	1871	0
697	20240531	093800	2915971	1871	1871	1871	1871	0
698	20240531	093700	2915971	1871	1871	1871	1871	0
699	20240531	093600	2915971	1871	1871	1871	1871	0
700	20240531	093500	2915971	1871	1871	1871	1871	0
701	20240531	093400	2915971	1871	1871	1871	1871	0
702	20240531	093300	2915971	1871	1871	1871	1871	2
703	20240531	093200	2912229	1872	1872	1872	1872	0
704	20240531	093100	2912229	1872	1872	1872	1872	0
705	20240531	093000	2912229	1872	1872	1872	1872	3
706	20240531	092900	2906613	1872	1872	1872	1872	0
707	20240531	092800	2906613	1872	1872	1872	1872	0
708	20240531	092700	2906613	1872	1872	1872	1872	0
709	20240531	092600	2906613	1872	1869	1872	1869	79
710	20240531	092500	2758767	1868	1868	1868	1868	99
711	20240531	092400	2573835	1855	1859	1859	1855	10
712	20240531	092300	2555265	1860	1865	1865	1860	170
713	20240531	092200	2238472	1869	1869	1869	1869	0
714	20240531	092100	2238472	1869	1869	1869	1869	0
715	20240531	092000	2238472	1869	1869	1869	1869	0
716	20240531	091900	2238472	1869	1869	1869	1869	0
717	20240531	091800	2238472	1869	1869	1869	1869	292
718	20240531	091700	1692724	1869	1869	1869	1869	0
719	20240531	091600	1692724	1869	1869	1869	1869	0
720	20240531	091500	1692724	1869	1869	1869	1869	0
721	20240531	091400	1692724	1869	1869	1869	1869	0
722	20240531	091300	1692724	1869	1869	1869	1869	68
723	20240531	091200	1565632	1872	1872	1872	1872	2
724	20240531	091100	1561888	1869	1869	1869	1869	0
725	20240531	091000	1561888	1869	1869	1869	1869	133
726	20240531	090900	1313311	1869	1869	1869	1869	0
727	20240531	090800	1313311	1869	1869	1869	1869	0
728	20240531	090700	1313311	1869	1869	1869	1869	553
729	20240531	090600	279754	1869	1869	1869	1869	0
730	20240531	090500	279754	1869	1869	1869	1869	0
731	20240531	090400	279754	1869	1869	1869	1869	0
732	20240531	090300	279754	1869	1869	1869	1869	0
733	20240531	090200	279754	1869	1869	1869	1869	1
734	20240531	090100	277885	1865	1865	1865	1865	17
735	20240531	090000	246180	1865	1865	1865	1865	132