KissMeData/001000/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	183300	15323996	1322	1322	1322	1322	1111
3	20240529	183200	15323996	1322	1322	1322	1322	0
4	20240529	183100	15323996	1322	1322	1322	1322	0
5	20240529	183000	15323996	1322	1322	1322	1322	0
6	20240529	182900	15323996	1322	1322	1322	1322	0
7	20240529	182800	15323996	1322	1322	1322	1322	0
8	20240529	182700	15323996	1322	1322	1322	1322	0
9	20240529	182600	15323996	1322	1322	1322	1322	0
10	20240529	182500	15323996	1322	1322	1322	1322	0
11	20240529	182400	15323996	1322	1322	1322	1322	0
12	20240529	182300	15323996	1322	1322	1322	1322	0
13	20240529	182200	15323996	1322	1322	1322	1322	0
14	20240529	182100	15323996	1322	1322	1322	1322	0
15	20240529	182000	15323996	1322	1322	1322	1322	0
16	20240529	181900	15323996	1322	1322	1322	1322	0
17	20240529	181800	15323996	1322	1322	1322	1322	0
18	20240529	181700	15323996	1322	1322	1322	1322	0
19	20240529	181600	15323996	1322	1322	1322	1322	0
20	20240529	181500	15323996	1322	1322	1322	1322	0
21	20240529	181400	15323996	1322	1322	1322	1322	0
22	20240529	181300	15323996	1322	1322	1322	1322	0
23	20240529	181200	15323996	1322	1322	1322	1322	0
24	20240529	181100	15323996	1322	1322	1322	1322	0
25	20240529	181000	15323996	1322	1322	1322	1322	0
26	20240529	180900	15323996	1322	1322	1322	1322	0
27	20240529	180800	15323996	1322	1322	1322	1322	0
28	20240529	180700	15323996	1322	1322	1322	1322	0
29	20240529	180600	15323996	1322	1322	1322	1322	0
30	20240529	180500	15323996	1322	1322	1322	1322	0
31	20240529	180400	15323996	1322	1322	1322	1322	0
32	20240529	180300	15323996	1322	1322	1322	1322	1111
33	20240529	180200	15323996	1322	1322	1322	1322	0
34	20240529	180100	15323996	1322	1322	1322	1322	0
35	20240529	180000	15323996	1322	1322	1322	1322	0
36	20240529	175900	15323996	1322	1322	1322	1322	0
37	20240529	175800	15323996	1322	1322	1322	1322	0
38	20240529	175700	15323996	1322	1322	1322	1322	0
39	20240529	175600	15323996	1322	1322	1322	1322	0
40	20240529	175500	15323996	1322	1322	1322	1322	0
41	20240529	175400	15323996	1322	1322	1322	1322	0
42	20240529	175300	15323996	1322	1322	1322	1322	0
43	20240529	175200	15323996	1322	1322	1322	1322	0
44	20240529	175100	15323996	1322	1322	1322	1322	0
45	20240529	175000	15323996	1322	1322	1322	1322	0
46	20240529	174900	15323996	1322	1322	1322	1322	0
47	20240529	174800	15323996	1322	1322	1322	1322	0
48	20240529	174700	15323996	1322	1322	1322	1322	0
49	20240529	174600	15323996	1322	1322	1322	1322	0
50	20240529	174500	15323996	1322	1322	1322	1322	0
51	20240529	174400	15323996	1322	1322	1322	1322	0
52	20240529	174300	15323996	1322	1322	1322	1322	0
53	20240529	174200	15323996	1322	1322	1322	1322	0
54	20240529	174100	15323996	1322	1322	1322	1322	0
55	20240529	174000	15323996	1322	1322	1322	1322	0
56	20240529	173900	15323996	1322	1322	1322	1322	0
57	20240529	173800	15323996	1322	1322	1322	1322	0
58	20240529	173700	15323996	1322	1322	1322	1322	0
59	20240529	173600	15323996	1322	1322	1322	1322	0
60	20240529	173500	15323996	1322	1322	1322	1322	0
61	20240529	173400	15323996	1322	1322	1322	1322	0
62	20240529	173300	15323996	1322	1322	1322	1322	1111
63	20240529	173200	15323996	1322	1322	1322	1322	0
64	20240529	173100	15323996	1322	1322	1322	1322	0
65	20240529	173000	15323996	1322	1322	1322	1322	0
66	20240529	172900	15323996	1322	1322	1322	1322	0
67	20240529	172800	15323996	1322	1322	1322	1322	0
68	20240529	172700	15323996	1322	1322	1322	1322	0
69	20240529	172600	15323996	1322	1322	1322	1322	0
70	20240529	172500	15323996	1322	1322	1322	1322	0
71	20240529	172400	15323996	1322	1322	1322	1322	0
72	20240529	172300	15323996	1322	1322	1322	1322	0
73	20240529	172200	15323996	1322	1322	1322	1322	0
74	20240529	172100	15323996	1322	1322	1322	1322	0
75	20240529	172000	15323996	1322	1322	1322	1322	0
76	20240529	171900	15323996	1322	1322	1322	1322	0
77	20240529	171800	15323996	1322	1322	1322	1322	0
78	20240529	171700	15323996	1322	1322	1322	1322	0
79	20240529	171600	15323996	1322	1322	1322	1322	0
80	20240529	171500	15323996	1322	1322	1322	1322	0
81	20240529	171400	15323996	1322	1322	1322	1322	0
82	20240529	171300	15323996	1322	1322	1322	1322	0
83	20240529	171200	15323996	1322	1322	1322	1322	0
84	20240529	171100	15323996	1322	1322	1322	1322	0
85	20240529	171000	15323996	1322	1322	1322	1322	0
86	20240529	170900	15323996	1322	1322	1322	1322	0
87	20240529	170800	15323996	1322	1322	1322	1322	0
88	20240529	170700	15323996	1322	1322	1322	1322	0
89	20240529	170600	15323996	1322	1322	1322	1322	0
90	20240529	170500	15323996	1322	1322	1322	1322	0
91	20240529	170400	15323996	1322	1322	1322	1322	0
92	20240529	170300	15323996	1322	1322	1322	1322	1111
93	20240529	170200	15323996	1322	1322	1322	1322	0
94	20240529	170100	15323996	1322	1322	1322	1322	0
95	20240529	170000	15323996	1322	1322	1322	1322	0
96	20240529	165900	15323996	1322	1322	1322	1322	0
97	20240529	165800	15323996	1322	1322	1322	1322	0
98	20240529	165700	15323996	1322	1322	1322	1322	0
99	20240529	165600	15323996	1322	1322	1322	1322	0
100	20240529	165500	15323996	1322	1322	1322	1322	0
101	20240529	165400	15323996	1322	1322	1322	1322	0
102	20240529	165300	15323996	1322	1322	1322	1322	0
103	20240529	165200	15323996	1322	1322	1322	1322	0
104	20240529	165100	15323996	1322	1322	1322	1322	0
105	20240529	165000	15323996	1322	1322	1322	1322	0
106	20240529	164900	15323996	1322	1322	1322	1322	0
107	20240529	164800	15323996	1322	1322	1322	1322	0
108	20240529	164700	15323996	1322	1322	1322	1322	0
109	20240529	164600	15323996	1322	1322	1322	1322	0
110	20240529	164500	15323996	1322	1322	1322	1322	0
111	20240529	164400	15323996	1322	1322	1322	1322	0
112	20240529	164300	15323996	1322	1322	1322	1322	0
113	20240529	164200	15323996	1322	1322	1322	1322	0
114	20240529	164100	15323996	1322	1322	1322	1322	0
115	20240529	164000	15323996	1322	1322	1322	1322	0
116	20240529	163900	15323996	1322	1322	1322	1322	0
117	20240529	163800	15323996	1322	1322	1322	1322	0
118	20240529	163700	15323996	1322	1322	1322	1322	0
119	20240529	163600	15323996	1322	1322	1322	1322	0
120	20240529	163500	15323996	1322	1322	1322	1322	0
121	20240529	163400	15323996	1322	1322	1322	1322	0
122	20240529	163300	15323996	1322	1322	1322	1322	1111
123	20240529	163200	15323996	1322	1322	1322	1322	0
124	20240529	163100	15323996	1322	1322	1322	1322	0
125	20240529	163000	15323996	1322	1322	1322	1322	0
126	20240529	162900	15323996	1322	1322	1322	1322	0
127	20240529	162800	15323996	1322	1322	1322	1322	0
128	20240529	162700	15323996	1322	1322	1322	1322	0
129	20240529	162600	15323996	1322	1322	1322	1322	0
130	20240529	162500	15323996	1322	1322	1322	1322	0
131	20240529	162400	15323996	1322	1322	1322	1322	0
132	20240529	162300	15323996	1322	1322	1322	1322	0
133	20240529	162200	15323996	1322	1322	1322	1322	0
134	20240529	162100	15323996	1322	1322	1322	1322	0
135	20240529	162000	15323996	1322	1322	1322	1322	0
136	20240529	161900	15323996	1322	1322	1322	1322	0
137	20240529	161800	15323996	1322	1322	1322	1322	0
138	20240529	161700	15323996	1322	1322	1322	1322	0
139	20240529	161600	15323996	1322	1322	1322	1322	0
140	20240529	161500	15323996	1322	1322	1322	1322	0
141	20240529	161400	15323996	1322	1322	1322	1322	0
142	20240529	161300	15323996	1322	1322	1322	1322	0
143	20240529	161200	15323996	1322	1322	1322	1322	0
144	20240529	161100	15323996	1322	1322	1322	1322	0
145	20240529	161000	15323996	1322	1322	1322	1322	0
146	20240529	160900	15323996	1322	1322	1322	1322	0
147	20240529	160800	15323996	1322	1322	1322	1322	0
148	20240529	160700	15323996	1322	1322	1322	1322	0
149	20240529	160600	15323996	1322	1322	1322	1322	0
150	20240529	160500	15323996	1322	1322	1322	1322	0
151	20240529	160400	15323996	1322	1322	1322	1322	0
152	20240529	160300	15323996	1322	1322	1322	1322	1111
153	20240529	160200	15323996	1322	1322	1322	1322	0
154	20240529	160100	15323996	1322	1322	1322	1322	0
155	20240529	160000	15323996	1322	1322	1322	1322	0
156	20240529	155900	15323996	1322	1322	1322	1322	0
157	20240529	155800	15323996	1322	1322	1322	1322	0
158	20240529	155700	15323996	1322	1322	1322	1322	0
159	20240529	155600	15323996	1322	1322	1322	1322	0
160	20240529	155500	15323996	1322	1322	1322	1322	0
161	20240529	155400	15323996	1322	1322	1322	1322	0
162	20240529	155300	15323996	1322	1322	1322	1322	0
163	20240529	155200	15323996	1322	1322	1322	1322	0
164	20240529	155100	15323996	1322	1322	1322	1322	0
165	20240529	155000	15323996	1322	1322	1322	1322	0
166	20240529	154900	15323996	1322	1322	1322	1322	0
167	20240529	154800	15323996	1322	1322	1322	1322	0
168	20240529	154700	15323996	1322	1322	1322	1322	0
169	20240529	154600	15323996	1322	1322	1322	1322	0
170	20240529	154500	15323996	1322	1322	1322	1322	0
171	20240529	154400	15323996	1322	1322	1322	1322	0
172	20240529	154300	15323996	1322	1322	1322	1322	0
173	20240529	154200	15323996	1322	1322	1322	1322	0
174	20240529	154100	15323996	1322	1322	1322	1322	0
175	20240529	154000	15323996	1322	1322	1322	1322	0
176	20240529	153900	15323996	1322	1322	1322	1322	0
177	20240529	153800	15323996	1322	1322	1322	1322	0
178	20240529	153700	15323996	1322	1322	1322	1322	0
179	20240529	153600	15323996	1322	1322	1322	1322	0
180	20240529	153500	15323996	1322	1322	1322	1322	0
181	20240529	153400	15323996	1322	1322	1322	1322	0
182	20240529	153300	15323996	1322	1322	1322	1322	1111
183	20240529	153200	15323996	1322	1322	1322	1322	0
184	20240529	153100	15323996	1322	1322	1322	1322	0
185	20240529	153000	15323996	1322	1322	1322	1322	1111
186	20240529	152900	13855254	1322	1322	1322	1322	0
187	20240529	152800	13855254	1322	1322	1322	1322	0
188	20240529	152700	13855254	1322	1322	1322	1322	0
189	20240529	152600	13855254	1322	1322	1322	1322	0
190	20240529	152500	13855254	1322	1322	1322	1322	0
191	20240529	152400	13855254	1322	1322	1322	1322	0
192	20240529	152300	13855254	1322	1322	1322	1322	0
193	20240529	152200	13855254	1322	1322	1322	1322	0
194	20240529	152100	13855254	1322	1322	1322	1322	0
195	20240529	152000	13855254	1322	1322	1322	1322	0
196	20240529	151900	13855254	1322	1322	1322	1322	0
197	20240529	151800	13855254	1322	1322	1322	1322	0
198	20240529	151700	13855254	1322	1322	1322	1322	0
199	20240529	151600	13855254	1322	1322	1322	1322	0
200	20240529	151500	13855254	1322	1322	1322	1322	87
201	20240529	151400	13740240	1328	1328	1328	1328	9
202	20240529	151300	13728288	1328	1328	1328	1328	0
203	20240529	151200	13728288	1328	1328	1328	1328	0
204	20240529	151100	13728288	1328	1328	1328	1328	0
205	20240529	151000	13728288	1328	1328	1328	1328	0
206	20240529	150900	13728288	1328	1328	1328	1328	0
207	20240529	150800	13728288	1328	1328	1328	1328	0
208	20240529	150700	13728288	1328	1327	1328	1327	72
209	20240529	150600	13632710	1322	1322	1322	1322	0
210	20240529	150500	13632710	1322	1322	1322	1322	0
211	20240529	150400	13632710	1322	1322	1322	1322	0
212	20240529	150300	13632710	1322	1322	1322	1322	0
213	20240529	150200	13632710	1322	1322	1322	1322	0
214	20240529	150100	13632710	1322	1322	1322	1322	0
215	20240529	150000	13632710	1322	1322	1322	1322	0
216	20240529	145900	13632710	1322	1322	1322	1322	0
217	20240529	145800	13632710	1322	1322	1322	1322	0
218	20240529	145700	13632710	1322	1322	1322	1322	0
219	20240529	145600	13632710	1322	1325	1325	1322	200
220	20240529	145500	13367992	1326	1326	1326	1326	0
221	20240529	145400	13367992	1326	1326	1326	1326	0
222	20240529	145300	13367992	1326	1327	1327	1326	2
223	20240529	145200	13365339	1327	1327	1327	1327	0
224	20240529	145100	13365339	1327	1327	1327	1327	0
225	20240529	145000	13365339	1327	1327	1327	1327	0
226	20240529	144900	13365339	1327	1327	1327	1327	0
227	20240529	144800	13365339	1327	1327	1327	1327	0
228	20240529	144700	13365339	1327	1327	1327	1327	0
229	20240529	144600	13365339	1327	1327	1327	1327	0
230	20240529	144500	13365339	1327	1327	1327	1327	0
231	20240529	144400	13365339	1327	1327	1327	1327	0
232	20240529	144300	13365339	1327	1327	1327	1327	0
233	20240529	144200	13365339	1327	1327	1327	1327	0
234	20240529	144100	13365339	1327	1327	1327	1327	0
235	20240529	144000	13365339	1327	1327	1327	1327	0
236	20240529	143900	13365339	1327	1327	1327	1327	0
237	20240529	143800	13365339	1327	1327	1327	1327	0
238	20240529	143700	13365339	1327	1327	1327	1327	0
239	20240529	143600	13365339	1327	1327	1327	1327	0
240	20240529	143500	13365339	1327	1327	1327	1327	1
241	20240529	143400	13364012	1322	1324	1324	1322	496
242	20240529	143300	12708210	1323	1323	1323	1323	0
243	20240529	143200	12708210	1323	1323	1323	1323	0
244	20240529	143100	12708210	1323	1323	1323	1323	0
245	20240529	143000	12708210	1323	1323	1323	1323	0
246	20240529	142900	12708210	1323	1323	1323	1323	0
247	20240529	142800	12708210	1323	1323	1323	1323	0
248	20240529	142700	12708210	1323	1323	1323	1323	0
249	20240529	142600	12708210	1323	1323	1323	1323	0
250	20240529	142500	12708210	1323	1323	1323	1323	0
251	20240529	142400	12708210	1323	1323	1323	1323	0
252	20240529	142300	12708210	1323	1323	1323	1323	0
253	20240529	142200	12708210	1323	1323	1323	1323	0
254	20240529	142100	12708210	1323	1323	1323	1323	0
255	20240529	142000	12708210	1323	1323	1323	1323	0
256	20240529	141900	12708210	1323	1323	1323	1323	0
257	20240529	141800	12708210	1323	1323	1323	1323	0
258	20240529	141700	12708210	1323	1323	1323	1323	0
259	20240529	141600	12708210	1323	1323	1323	1323	0
260	20240529	141500	12708210	1323	1323	1323	1323	0
261	20240529	141400	12708210	1323	1323	1323	1323	0
262	20240529	141300	12708210	1323	1323	1323	1323	0
263	20240529	141200	12708210	1323	1323	1323	1323	0
264	20240529	141100	12708210	1323	1323	1323	1323	0
265	20240529	141000	12708210	1323	1323	1323	1323	0
266	20240529	140900	12708210	1323	1323	1323	1323	0
267	20240529	140800	12708210	1323	1323	1323	1323	0
268	20240529	140700	12708210	1323	1323	1323	1323	0
269	20240529	140600	12708210	1323	1323	1323	1323	0
270	20240529	140500	12708210	1323	1323	1323	1323	0
271	20240529	140400	12708210	1323	1323	1323	1323	0
272	20240529	140300	12708210	1323	1323	1323	1323	0
273	20240529	140200	12708210	1323	1323	1323	1323	0
274	20240529	140100	12708210	1323	1323	1323	1323	0
275	20240529	140000	12708210	1323	1323	1323	1323	0
276	20240529	135900	12708210	1323	1323	1323	1323	0
277	20240529	135800	12708210	1323	1323	1323	1323	0
278	20240529	135700	12708210	1323	1323	1323	1323	0
279	20240529	135600	12708210	1323	1323	1323	1323	0
280	20240529	135500	12708210	1323	1323	1323	1323	0
281	20240529	135400	12708210	1323	1323	1323	1323	0
282	20240529	135300	12708210	1323	1323	1323	1323	0
283	20240529	135200	12708210	1323	1323	1323	1323	0
284	20240529	135100	12708210	1323	1323	1323	1323	0
285	20240529	135000	12708210	1323	1327	1327	1323	52
286	20240529	134900	12639338	1328	1328	1328	1328	0
287	20240529	134800	12639338	1328	1328	1328	1328	0
288	20240529	134700	12639338	1328	1328	1328	1328	0
289	20240529	134600	12639338	1328	1328	1328	1328	0
290	20240529	134500	12639338	1328	1328	1328	1328	0
291	20240529	134400	12639338	1328	1328	1328	1328	0
292	20240529	134300	12639338	1328	1328	1328	1328	0
293	20240529	134200	12639338	1328	1328	1328	1328	0
294	20240529	134100	12639338	1328	1328	1328	1328	0
295	20240529	134000	12639338	1328	1328	1328	1328	0
296	20240529	133900	12639338	1328	1328	1328	1328	0
297	20240529	133800	12639338	1328	1328	1328	1328	30
298	20240529	133700	12599498	1327	1327	1327	1327	0
299	20240529	133600	12599498	1327	1327	1327	1327	0
300	20240529	133500	12599498	1327	1327	1327	1327	0
301	20240529	133400	12599498	1327	1327	1327	1327	0
302	20240529	133300	12599498	1327	1327	1327	1327	0
303	20240529	133200	12599498	1327	1327	1327	1327	0
304	20240529	133100	12599498	1327	1327	1327	1327	44
305	20240529	133000	12541110	1327	1327	1327	1327	0
306	20240529	132900	12541110	1327	1327	1327	1327	0
307	20240529	132800	12541110	1327	1327	1327	1327	0
308	20240529	132700	12541110	1327	1327	1327	1327	1
309	20240529	132600	12539783	1327	1327	1327	1327	0
310	20240529	132500	12539783	1327	1327	1327	1327	0
311	20240529	132400	12539783	1327	1327	1327	1327	12
312	20240529	132300	12523859	1329	1329	1329	1329	0
313	20240529	132200	12523859	1329	1329	1329	1329	0
314	20240529	132100	12523859	1329	1329	1329	1329	0
315	20240529	132000	12523859	1329	1329	1329	1329	0
316	20240529	131900	12523859	1329	1329	1329	1329	0
317	20240529	131800	12523859	1329	1329	1329	1329	0
318	20240529	131700	12523859	1329	1329	1329	1329	0
319	20240529	131600	12523859	1329	1329	1329	1329	0
320	20240529	131500	12523859	1329	1329	1329	1329	0
321	20240529	131400	12523859	1329	1329	1329	1329	0
322	20240529	131300	12523859	1329	1329	1329	1329	0
323	20240529	131200	12523859	1329	1329	1329	1329	0
324	20240529	131100	12523859	1329	1329	1329	1329	0
325	20240529	131000	12523859	1329	1329	1329	1329	0
326	20240529	130900	12523859	1329	1329	1329	1329	0
327	20240529	130800	12523859	1329	1329	1329	1329	0
328	20240529	130700	12523859	1329	1329	1329	1329	0
329	20240529	130600	12523859	1329	1329	1329	1329	0
330	20240529	130500	12523859	1329	1329	1329	1329	1
331	20240529	130400	12522530	1328	1328	1328	1328	0
332	20240529	130300	12522530	1328	1328	1328	1328	0
333	20240529	130200	12522530	1328	1328	1328	1328	0
334	20240529	130100	12522530	1328	1329	1329	1328	3
335	20240529	130000	12518544	1329	1329	1329	1329	0
336	20240529	125900	12518544	1329	1329	1329	1329	0
337	20240529	125800	12518544	1329	1329	1329	1329	0
338	20240529	125700	12518544	1329	1329	1329	1329	0
339	20240529	125600	12518544	1329	1329	1329	1329	0
340	20240529	125500	12518544	1329	1329	1329	1329	0
341	20240529	125400	12518544	1329	1329	1329	1329	0
342	20240529	125300	12518544	1329	1329	1329	1329	0
343	20240529	125200	12518544	1329	1329	1329	1329	0
344	20240529	125100	12518544	1329	1329	1329	1329	0
345	20240529	125000	12518544	1329	1329	1329	1329	0
346	20240529	124900	12518544	1329	1329	1329	1329	0
347	20240529	124800	12518544	1329	1329	1329	1329	0
348	20240529	124700	12518544	1329	1329	1329	1329	0
349	20240529	124600	12518544	1329	1329	1329	1329	0
350	20240529	124500	12518544	1329	1329	1329	1329	0
351	20240529	124400	12518544	1329	1329	1329	1329	0
352	20240529	124300	12518544	1329	1329	1329	1329	0
353	20240529	124200	12518544	1329	1329	1329	1329	0
354	20240529	124100	12518544	1329	1329	1329	1329	0
355	20240529	124000	12518544	1329	1329	1329	1329	0
356	20240529	123900	12518544	1329	1329	1329	1329	0
357	20240529	123800	12518544	1329	1329	1329	1329	0
358	20240529	123700	12518544	1329	1329	1329	1329	0
359	20240529	123600	12518544	1329	1329	1329	1329	0
360	20240529	123500	12518544	1329	1329	1329	1329	0
361	20240529	123400	12518544	1329	1329	1329	1329	2
362	20240529	123300	12515886	1329	1329	1329	1329	0
363	20240529	123200	12515886	1329	1329	1329	1329	0
364	20240529	123100	12515886	1329	1329	1329	1329	0
365	20240529	123000	12515886	1329	1329	1329	1329	0
366	20240529	122900	12515886	1329	1329	1329	1329	0
367	20240529	122800	12515886	1329	1329	1329	1329	26
368	20240529	122700	12481332	1329	1329	1329	1329	0
369	20240529	122600	12481332	1329	1329	1329	1329	0
370	20240529	122500	12481332	1329	1329	1329	1329	0
371	20240529	122400	12481332	1329	1329	1329	1329	0
372	20240529	122300	12481332	1329	1329	1329	1329	0
373	20240529	122200	12481332	1329	1329	1329	1329	0
374	20240529	122100	12481332	1329	1329	1329	1329	0
375	20240529	122000	12481332	1329	1329	1329	1329	0
376	20240529	121900	12481332	1329	1329	1329	1329	0
377	20240529	121800	12481332	1329	1329	1329	1329	80
378	20240529	121700	12375012	1329	1329	1329	1329	0
379	20240529	121600	12375012	1329	1329	1329	1329	0
380	20240529	121500	12375012	1329	1329	1329	1329	0
381	20240529	121400	12375012	1329	1329	1329	1329	0
382	20240529	121300	12375012	1329	1329	1329	1329	0
383	20240529	121200	12375012	1329	1329	1329	1329	0
384	20240529	121100	12375012	1329	1329	1329	1329	0
385	20240529	121000	12375012	1329	1329	1329	1329	0
386	20240529	120900	12375012	1329	1329	1329	1329	0
387	20240529	120800	12375012	1329	1329	1329	1329	0
388	20240529	120700	12375012	1329	1329	1329	1329	0
389	20240529	120600	12375012	1329	1329	1329	1329	2
390	20240529	120500	12372354	1329	1327	1329	1327	10
391	20240529	120400	12359066	1327	1327	1327	1327	0
392	20240529	120300	12359066	1327	1327	1327	1327	0
393	20240529	120200	12359066	1327	1327	1327	1327	0
394	20240529	120100	12359066	1327	1327	1327	1327	0
395	20240529	120000	12359066	1327	1327	1327	1327	0
396	20240529	115900	12359066	1327	1327	1327	1327	0
397	20240529	115800	12359066	1327	1327	1327	1327	0
398	20240529	115700	12359066	1327	1327	1327	1327	0
399	20240529	115600	12359066	1327	1327	1327	1327	50
400	20240529	115500	12292716	1327	1327	1327	1327	0
401	20240529	115400	12292716	1327	1327	1327	1327	0
402	20240529	115300	12292716	1327	1327	1327	1327	37
403	20240529	115200	12243617	1327	1327	1327	1327	0
404	20240529	115100	12243617	1327	1327	1327	1327	0
405	20240529	115000	12243617	1327	1327	1327	1327	0
406	20240529	114900	12243617	1327	1327	1327	1327	0
407	20240529	114800	12243617	1327	1327	1327	1327	0
408	20240529	114700	12243617	1327	1327	1327	1327	0
409	20240529	114600	12243617	1327	1327	1327	1327	0
410	20240529	114500	12243617	1327	1327	1327	1327	0
411	20240529	114400	12243617	1327	1327	1327	1327	0
412	20240529	114300	12243617	1327	1327	1327	1327	0
413	20240529	114200	12243617	1327	1327	1327	1327	0
414	20240529	114100	12243617	1327	1327	1327	1327	0
415	20240529	114000	12243617	1327	1327	1327	1327	0
416	20240529	113900	12243617	1327	1327	1327	1327	0
417	20240529	113800	12243617	1327	1327	1327	1327	0
418	20240529	113700	12243617	1327	1327	1327	1327	0
419	20240529	113600	12243617	1327	1327	1327	1327	0
420	20240529	113500	12243617	1327	1327	1327	1327	0
421	20240529	113400	12243617	1327	1327	1327	1327	0
422	20240529	113300	12243617	1327	1327	1327	1327	0
423	20240529	113200	12243617	1327	1327	1327	1327	0
424	20240529	113100	12243617	1327	1327	1327	1327	0
425	20240529	113000	12243617	1327	1327	1327	1327	0
426	20240529	112900	12243617	1327	1327	1327	1327	0
427	20240529	112800	12243617	1327	1327	1327	1327	0
428	20240529	112700	12243617	1327	1327	1327	1327	0
429	20240529	112600	12243617	1327	1327	1327	1327	0
430	20240529	112500	12243617	1327	1327	1327	1327	0
431	20240529	112400	12243617	1327	1327	1327	1327	0
432	20240529	112300	12243617	1327	1327	1327	1327	0
433	20240529	112200	12243617	1327	1327	1327	1327	0
434	20240529	112100	12243617	1327	1327	1327	1327	0
435	20240529	112000	12243617	1327	1327	1327	1327	0
436	20240529	111900	12243617	1327	1327	1327	1327	0
437	20240529	111800	12243617	1327	1327	1327	1327	0
438	20240529	111700	12243617	1327	1327	1327	1327	0
439	20240529	111600	12243617	1327	1327	1327	1327	0
440	20240529	111500	12243617	1327	1327	1327	1327	90
441	20240529	111400	12124187	1327	1327	1327	1327	1
442	20240529	111300	12122860	1326	1326	1326	1326	0
443	20240529	111200	12122860	1326	1326	1326	1326	11
444	20240529	111100	12108274	1324	1324	1324	1324	0
445	20240529	111000	12108274	1324	1324	1324	1324	0
446	20240529	110900	12108274	1324	1324	1324	1324	0
447	20240529	110800	12108274	1324	1324	1324	1324	0
448	20240529	110700	12108274	1324	1324	1324	1324	0
449	20240529	110600	12108274	1324	1324	1324	1324	0
450	20240529	110500	12108274	1324	1324	1324	1324	0
451	20240529	110400	12108274	1324	1324	1324	1324	0
452	20240529	110300	12108274	1324	1324	1324	1324	0
453	20240529	110200	12108274	1324	1324	1324	1324	1
454	20240529	110100	12106950	1323	1323	1323	1323	0
455	20240529	110000	12106950	1323	1323	1323	1323	100
456	20240529	105900	11974650	1323	1323	1323	1323	0
457	20240529	105800	11974650	1323	1323	1323	1323	0
458	20240529	105700	11974650	1323	1323	1323	1323	0
459	20240529	105600	11974650	1323	1323	1323	1323	0
460	20240529	105500	11974650	1323	1323	1323	1323	0
461	20240529	105400	11974650	1323	1323	1323	1323	0
462	20240529	105300	11974650	1323	1323	1323	1323	0
463	20240529	105200	11974650	1323	1323	1323	1323	0
464	20240529	105100	11974650	1323	1323	1323	1323	0
465	20240529	105000	11974650	1323	1323	1323	1323	0
466	20240529	104900	11974650	1323	1323	1323	1323	0
467	20240529	104800	11974650	1323	1323	1323	1323	0
468	20240529	104700	11974650	1323	1323	1323	1323	0
469	20240529	104600	11974650	1323	1323	1323	1323	342
470	20240529	104500	11522184	1326	1326	1326	1326	0
471	20240529	104400	11522184	1326	1326	1326	1326	0
472	20240529	104300	11522184	1326	1326	1326	1326	0
473	20240529	104200	11522184	1326	1326	1326	1326	0
474	20240529	104100	11522184	1326	1326	1326	1326	0
475	20240529	104000	11522184	1326	1326	1326	1326	0
476	20240529	103900	11522184	1326	1326	1326	1326	0
477	20240529	103800	11522184	1326	1326	1326	1326	0
478	20240529	103700	11522184	1326	1326	1326	1326	0
479	20240529	103600	11522184	1326	1326	1326	1326	0
480	20240529	103500	11522184	1326	1326	1326	1326	0
481	20240529	103400	11522184	1326	1326	1326	1326	0
482	20240529	103300	11522184	1326	1326	1326	1326	0
483	20240529	103200	11522184	1326	1326	1326	1326	0
484	20240529	103100	11522184	1326	1326	1326	1326	2
485	20240529	103000	11519532	1327	1327	1327	1327	0
486	20240529	102900	11519532	1327	1327	1327	1327	0
487	20240529	102800	11519532	1327	1327	1327	1327	0
488	20240529	102700	11519532	1327	1327	1327	1327	0
489	20240529	102600	11519532	1327	1327	1327	1327	0
490	20240529	102500	11519532	1327	1327	1327	1327	0
491	20240529	102400	11519532	1327	1327	1327	1327	0
492	20240529	102300	11519532	1327	1327	1327	1327	0
493	20240529	102200	11519532	1327	1327	1327	1327	0
494	20240529	102100	11519532	1327	1327	1327	1327	0
495	20240529	102000	11519532	1327	1327	1327	1327	0
496	20240529	101900	11519532	1327	1327	1327	1327	0
497	20240529	101800	11519532	1327	1327	1327	1327	0
498	20240529	101700	11519532	1327	1327	1327	1327	0
499	20240529	101600	11519532	1327	1327	1327	1327	0
500	20240529	101500	11519532	1327	1327	1327	1327	0
501	20240529	101400	11519532	1327	1327	1327	1327	0
502	20240529	101300	11519532	1327	1327	1327	1327	0
503	20240529	101200	11519532	1327	1327	1327	1327	0
504	20240529	101100	11519532	1327	1327	1327	1327	0
505	20240529	101000	11519532	1327	1327	1327	1327	0
506	20240529	100900	11519532	1327	1327	1327	1327	0
507	20240529	100800	11519532	1327	1327	1327	1327	0
508	20240529	100700	11519532	1327	1327	1327	1327	0
509	20240529	100600	11519532	1327	1327	1327	1327	0
510	20240529	100500	11519532	1327	1327	1327	1327	0
511	20240529	100400	11519532	1327	1327	1327	1327	1
512	20240529	100300	11518205	1323	1323	1323	1323	0
513	20240529	100200	11518205	1323	1323	1323	1323	0
514	20240529	100100	11518205	1323	1323	1323	1323	0
515	20240529	100000	11518205	1323	1323	1323	1323	0
516	20240529	095900	11518205	1323	1326	1326	1323	1547
517	20240529	095800	9469654	1327	1327	1327	1327	5
518	20240529	095700	9463019	1326	1326	1326	1326	0
519	20240529	095600	9463019	1326	1326	1326	1326	0
520	20240529	095500	9463019	1326	1326	1326	1326	0
521	20240529	095400	9463019	1326	1326	1326	1326	0
522	20240529	095300	9463019	1326	1326	1326	1326	0
523	20240529	095200	9463019	1326	1326	1326	1326	10
524	20240529	095100	9449759	1327	1327	1327	1327	0
525	20240529	095000	9449759	1327	1327	1327	1327	0
526	20240529	094900	9449759	1327	1327	1327	1327	0
527	20240529	094800	9449759	1327	1327	1327	1327	1
528	20240529	094700	9448432	1327	1327	1327	1327	0
529	20240529	094600	9448432	1327	1327	1327	1327	2
530	20240529	094500	9445778	1329	1329	1329	1329	0
531	20240529	094400	9445778	1329	1329	1329	1329	0
532	20240529	094300	9445778	1329	1329	1329	1329	0
533	20240529	094200	9445778	1329	1329	1329	1329	20
534	20240529	094100	9419198	1329	1328	1329	1328	33
535	20240529	094000	9375373	1328	1328	1328	1328	25
536	20240529	093900	9342173	1325	1325	1325	1325	0
537	20240529	093800	9342173	1325	1327	1327	1325	600
538	20240529	093700	8546892	1329	1329	1329	1329	0
539	20240529	093600	8546892	1329	1329	1329	1329	0
540	20240529	093500	8546892	1329	1329	1329	1329	0
541	20240529	093400	8546892	1329	1329	1329	1329	0
542	20240529	093300	8546892	1329	1329	1329	1329	0
543	20240529	093200	8546892	1329	1329	1329	1329	0
544	20240529	093100	8546892	1329	1329	1329	1329	1
545	20240529	093000	8545563	1326	1326	1326	1326	0
546	20240529	092900	8545563	1326	1326	1326	1326	0
547	20240529	092800	8545563	1326	1326	1326	1326	0
548	20240529	092700	8545563	1326	1326	1326	1326	0
549	20240529	092600	8545563	1326	1326	1326	1326	0
550	20240529	092500	8545563	1326	1328	1328	1326	1334
551	20240529	092400	6774943	1338	1338	1338	1338	0
552	20240529	092300	6774943	1338	1338	1338	1338	0
553	20240529	092200	6774943	1338	1338	1338	1338	0
554	20240529	092100	6774943	1338	1338	1338	1338	0
555	20240529	092000	6774943	1338	1338	1338	1338	0
556	20240529	091900	6774943	1338	1338	1338	1338	1
557	20240529	091800	6773605	1326	1326	1326	1326	0
558	20240529	091700	6773605	1326	1326	1326	1326	0
559	20240529	091600	6773605	1326	1326	1326	1326	0
560	20240529	091500	6773605	1326	1326	1326	1326	0
561	20240529	091400	6773605	1326	1326	1326	1326	0
562	20240529	091300	6773605	1326	1326	1326	1326	0
563	20240529	091200	6773605	1326	1326	1326	1326	0
564	20240529	091100	6773605	1326	1326	1326	1326	0
565	20240529	091000	6773605	1326	1326	1326	1326	0
566	20240529	090900	6773605	1326	1339	1339	1326	3091
567	20240529	090800	2674792	1337	1337	1337	1337	7
568	20240529	090700	2665433	1326	1331	1331	1326	1300
569	20240529	090600	938474	1340	1340	1340	1340	0
570	20240529	090500	938474	1340	1331	1340	1331	4
571	20240529	090400	933123	1331	1331	1331	1331	1
572	20240529	090300	931792	1331	1331	1331	1331	1
573	20240529	090200	930461	1330	1330	1330	1330	1
574	20240529	090100	929131	1330	1330	1330	1330	1
575	20240529	090000	927801	1338	1342	1342	1338	673