KissMeData/001810/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	183500	93961360	1845	1845	1845	1845	1399
3	20240531	183400	93961360	1845	1845	1845	1845	0
4	20240531	183300	93961360	1845	1845	1845	1845	0
5	20240531	183200	93961360	1845	1845	1845	1845	0
6	20240531	183100	93961360	1845	1845	1845	1845	0
7	20240531	183000	93961360	1845	1845	1845	1845	0
8	20240531	182900	93961360	1845	1845	1845	1845	0
9	20240531	182800	93961360	1845	1845	1845	1845	0
10	20240531	182700	93961360	1845	1845	1845	1845	0
11	20240531	182600	93961360	1845	1845	1845	1845	0
12	20240531	182500	93961360	1845	1845	1845	1845	0
13	20240531	182400	93961360	1845	1845	1845	1845	0
14	20240531	182300	93961360	1845	1845	1845	1845	0
15	20240531	182200	93961360	1845	1845	1845	1845	0
16	20240531	182100	93961360	1845	1845	1845	1845	0
17	20240531	182000	93961360	1845	1845	1845	1845	0
18	20240531	181900	93961360	1845	1845	1845	1845	0
19	20240531	181800	93961360	1845	1845	1845	1845	0
20	20240531	181700	93961360	1845	1845	1845	1845	0
21	20240531	181600	93961360	1845	1845	1845	1845	0
22	20240531	181500	93961360	1845	1845	1845	1845	0
23	20240531	181400	93961360	1845	1845	1845	1845	0
24	20240531	181300	93961360	1845	1845	1845	1845	0
25	20240531	181200	93961360	1845	1845	1845	1845	0
26	20240531	181100	93961360	1845	1845	1845	1845	0
27	20240531	181000	93961360	1845	1845	1845	1845	0
28	20240531	180900	93961360	1845	1845	1845	1845	0
29	20240531	180800	93961360	1845	1845	1845	1845	0
30	20240531	180700	93961360	1845	1845	1845	1845	0
31	20240531	180600	93961360	1845	1845	1845	1845	0
32	20240531	180500	93961360	1845	1845	1845	1845	1399
33	20240531	180400	93961360	1845	1845	1845	1845	0
34	20240531	180300	93961360	1845	1845	1845	1845	0
35	20240531	180200	93961360	1845	1845	1845	1845	0
36	20240531	180100	93961360	1845	1845	1845	1845	0
37	20240531	180000	93961360	1845	1845	1845	1845	0
38	20240531	175900	93961360	1845	1845	1845	1845	0
39	20240531	175800	93961360	1845	1845	1845	1845	0
40	20240531	175700	93961360	1845	1845	1845	1845	0
41	20240531	175600	93961360	1845	1845	1845	1845	0
42	20240531	175500	93961360	1845	1845	1845	1845	0
43	20240531	175400	93961360	1845	1845	1845	1845	0
44	20240531	175300	93961360	1845	1845	1845	1845	0
45	20240531	175200	93961360	1845	1845	1845	1845	0
46	20240531	175100	93961360	1845	1845	1845	1845	0
47	20240531	175000	93961360	1845	1845	1845	1845	0
48	20240531	174900	93961360	1845	1845	1845	1845	0
49	20240531	174800	93961360	1845	1845	1845	1845	0
50	20240531	174700	93961360	1845	1845	1845	1845	0
51	20240531	174600	93961360	1845	1845	1845	1845	0
52	20240531	174500	93961360	1845	1845	1845	1845	0
53	20240531	174400	93961360	1845	1845	1845	1845	0
54	20240531	174300	93961360	1845	1845	1845	1845	0
55	20240531	174200	93961360	1845	1845	1845	1845	0
56	20240531	174100	93961360	1845	1845	1845	1845	0
57	20240531	174000	93961360	1845	1845	1845	1845	0
58	20240531	173900	93961360	1845	1845	1845	1845	0
59	20240531	173800	93961360	1845	1845	1845	1845	0
60	20240531	173700	93961360	1845	1845	1845	1845	0
61	20240531	173600	93961360	1845	1845	1845	1845	0
62	20240531	173500	93961360	1845	1845	1845	1845	1399
63	20240531	173400	93961360	1845	1845	1845	1845	0
64	20240531	173300	93961360	1845	1845	1845	1845	0
65	20240531	173200	93961360	1845	1845	1845	1845	0
66	20240531	173100	93961360	1845	1845	1845	1845	0
67	20240531	173000	93961360	1845	1845	1845	1845	0
68	20240531	172900	93961360	1845	1845	1845	1845	0
69	20240531	172800	93961360	1845	1845	1845	1845	0
70	20240531	172700	93961360	1845	1845	1845	1845	0
71	20240531	172600	93961360	1845	1845	1845	1845	0
72	20240531	172500	93961360	1845	1845	1845	1845	0
73	20240531	172400	93961360	1845	1845	1845	1845	0
74	20240531	172300	93961360	1845	1845	1845	1845	0
75	20240531	172200	93961360	1845	1845	1845	1845	0
76	20240531	172100	93961360	1845	1845	1845	1845	0
77	20240531	172000	93961360	1845	1845	1845	1845	0
78	20240531	171900	93961360	1845	1845	1845	1845	0
79	20240531	171800	93961360	1845	1845	1845	1845	0
80	20240531	171700	93961360	1845	1845	1845	1845	0
81	20240531	171600	93961360	1845	1845	1845	1845	0
82	20240531	171500	93961360	1845	1845	1845	1845	0
83	20240531	171400	93961360	1845	1845	1845	1845	0
84	20240531	171300	93961360	1845	1845	1845	1845	0
85	20240531	171200	93961360	1845	1845	1845	1845	0
86	20240531	171100	93961360	1845	1845	1845	1845	0
87	20240531	171000	93961360	1845	1845	1845	1845	0
88	20240531	170900	93961360	1845	1845	1845	1845	0
89	20240531	170800	93961360	1845	1845	1845	1845	0
90	20240531	170700	93961360	1845	1845	1845	1845	0
91	20240531	170600	93961360	1845	1845	1845	1845	0
92	20240531	170500	93961360	1845	1845	1845	1845	1399
93	20240531	170400	93961360	1845	1845	1845	1845	0
94	20240531	170300	93961360	1845	1845	1845	1845	0
95	20240531	170200	93961360	1845	1845	1845	1845	0
96	20240531	170100	93961360	1845	1845	1845	1845	0
97	20240531	170000	93961360	1845	1845	1845	1845	0
98	20240531	165900	93961360	1845	1845	1845	1845	0
99	20240531	165800	93961360	1845	1845	1845	1845	0
100	20240531	165700	93961360	1845	1845	1845	1845	0
101	20240531	165600	93961360	1845	1845	1845	1845	0
102	20240531	165500	93961360	1845	1845	1845	1845	0
103	20240531	165400	93961360	1845	1845	1845	1845	0
104	20240531	165300	93961360	1845	1845	1845	1845	0
105	20240531	165200	93961360	1845	1845	1845	1845	0
106	20240531	165100	93961360	1845	1845	1845	1845	0
107	20240531	165000	93961360	1845	1845	1845	1845	0
108	20240531	164900	93961360	1845	1845	1845	1845	0
109	20240531	164800	93961360	1845	1845	1845	1845	0
110	20240531	164700	93961360	1845	1845	1845	1845	0
111	20240531	164600	93961360	1845	1845	1845	1845	0
112	20240531	164500	93961360	1845	1845	1845	1845	0
113	20240531	164400	93961360	1845	1845	1845	1845	0
114	20240531	164300	93961360	1845	1845	1845	1845	0
115	20240531	164200	93961360	1845	1845	1845	1845	0
116	20240531	164100	93961360	1845	1845	1845	1845	0
117	20240531	164000	93961360	1845	1845	1845	1845	0
118	20240531	163900	93961360	1845	1845	1845	1845	0
119	20240531	163800	93961360	1845	1845	1845	1845	0
120	20240531	163700	93961360	1845	1845	1845	1845	0
121	20240531	163600	93961360	1845	1845	1845	1845	0
122	20240531	163500	93961360	1845	1845	1845	1845	1399
123	20240531	163400	93961360	1845	1845	1845	1845	0
124	20240531	163300	93961360	1845	1845	1845	1845	0
125	20240531	163200	93961360	1845	1845	1845	1845	0
126	20240531	163100	93961360	1845	1845	1845	1845	0
127	20240531	163000	93961360	1845	1845	1845	1845	0
128	20240531	162900	93961360	1845	1845	1845	1845	0
129	20240531	162800	93961360	1845	1845	1845	1845	0
130	20240531	162700	93961360	1845	1845	1845	1845	0
131	20240531	162600	93961360	1845	1845	1845	1845	0
132	20240531	162500	93961360	1845	1845	1845	1845	0
133	20240531	162400	93961360	1845	1845	1845	1845	0
134	20240531	162300	93961360	1845	1845	1845	1845	0
135	20240531	162200	93961360	1845	1845	1845	1845	0
136	20240531	162100	93961360	1845	1845	1845	1845	0
137	20240531	162000	93961360	1845	1845	1845	1845	0
138	20240531	161900	93961360	1845	1845	1845	1845	0
139	20240531	161800	93961360	1845	1845	1845	1845	0
140	20240531	161700	93961360	1845	1845	1845	1845	0
141	20240531	161600	93961360	1845	1845	1845	1845	0
142	20240531	161500	93961360	1845	1845	1845	1845	0
143	20240531	161400	93961360	1845	1845	1845	1845	0
144	20240531	161300	93961360	1845	1845	1845	1845	0
145	20240531	161200	93961360	1845	1845	1845	1845	0
146	20240531	161100	93961360	1845	1845	1845	1845	0
147	20240531	161000	93961360	1845	1845	1845	1845	0
148	20240531	160900	93961360	1845	1845	1845	1845	0
149	20240531	160800	93961360	1845	1845	1845	1845	0
150	20240531	160700	93961360	1845	1845	1845	1845	0
151	20240531	160600	93961360	1845	1845	1845	1845	0
152	20240531	160500	93961360	1845	1845	1845	1845	1399
153	20240531	160400	93961360	1845	1845	1845	1845	0
154	20240531	160300	93961360	1845	1845	1845	1845	0
155	20240531	160200	93961360	1845	1845	1845	1845	0
156	20240531	160100	93961360	1845	1845	1845	1845	0
157	20240531	160000	93961360	1845	1845	1845	1845	0
158	20240531	155900	93961360	1845	1845	1845	1845	0
159	20240531	155800	93961360	1845	1845	1845	1845	0
160	20240531	155700	93961360	1845	1845	1845	1845	0
161	20240531	155600	93961360	1845	1845	1845	1845	0
162	20240531	155500	93961360	1845	1845	1845	1845	0
163	20240531	155400	93961360	1845	1845	1845	1845	0
164	20240531	155300	93961360	1845	1845	1845	1845	0
165	20240531	155200	93961360	1845	1845	1845	1845	0
166	20240531	155100	93961360	1845	1845	1845	1845	0
167	20240531	155000	93961360	1845	1845	1845	1845	0
168	20240531	154900	93961360	1845	1845	1845	1845	0
169	20240531	154800	93961360	1845	1845	1845	1845	0
170	20240531	154700	93961360	1845	1845	1845	1845	0
171	20240531	154600	93961360	1845	1845	1845	1845	0
172	20240531	154500	93961360	1845	1845	1845	1845	0
173	20240531	154400	93961360	1845	1845	1845	1845	0
174	20240531	154300	93961360	1845	1845	1845	1845	0
175	20240531	154200	93961360	1845	1845	1845	1845	0
176	20240531	154100	93961360	1845	1845	1845	1845	0
177	20240531	154000	93961360	1845	1845	1845	1845	0
178	20240531	153900	93961360	1845	1845	1845	1845	0
179	20240531	153800	93961360	1845	1845	1845	1845	0
180	20240531	153700	93961360	1845	1845	1845	1845	0
181	20240531	153600	93961360	1845	1845	1845	1845	0
182	20240531	153500	93961360	1845	1845	1845	1845	1399
183	20240531	153400	93961360	1845	1845	1845	1845	0
184	20240531	153300	93961360	1845	1845	1845	1845	0
185	20240531	153200	93961360	1845	1845	1845	1845	0
186	20240531	153100	93961360	1845	1845	1845	1845	0
187	20240531	153000	93961360	1845	1845	1845	1845	1399
188	20240531	152900	91380205	1848	1848	1848	1848	0
189	20240531	152800	91380205	1848	1848	1848	1848	0
190	20240531	152700	91380205	1848	1848	1848	1848	0
191	20240531	152600	91380205	1848	1848	1848	1848	0
192	20240531	152500	91380205	1848	1848	1848	1848	0
193	20240531	152400	91380205	1848	1848	1848	1848	0
194	20240531	152300	91380205	1848	1848	1848	1848	0
195	20240531	152200	91380205	1848	1848	1848	1848	0
196	20240531	152100	91380205	1848	1848	1848	1848	0
197	20240531	152000	91380205	1848	1848	1848	1848	0
198	20240531	151900	91380205	1848	1848	1848	1848	0
199	20240531	151800	91380205	1848	1845	1848	1845	410
200	20240531	151700	90623127	1846	1844	1846	1844	100
201	20240531	151600	90438529	1845	1845	1845	1845	35
202	20240531	151500	90373954	1845	1845	1845	1845	3
203	20240531	151400	90368419	1846	1846	1846	1846	0
204	20240531	151300	90368419	1846	1846	1846	1846	0
205	20240531	151200	90368419	1846	1846	1846	1846	0
206	20240531	151100	90368419	1846	1846	1846	1846	0
207	20240531	151000	90368419	1846	1845	1846	1845	97
208	20240531	150900	90189376	1845	1842	1845	1842	59
209	20240531	150800	90080598	1842	1831	1842	1831	560
210	20240531	150700	89055227	1831	1844	1844	1831	1001
211	20240531	150600	87222360	1844	1844	1844	1844	3
212	20240531	150500	87216828	1845	1845	1845	1845	7
213	20240531	150400	87203913	1845	1845	1845	1845	0
214	20240531	150300	87203913	1845	1845	1845	1845	49
215	20240531	150200	87113508	1846	1846	1846	1846	0
216	20240531	150100	87113508	1846	1846	1846	1846	0
217	20240531	150000	87113508	1846	1846	1846	1846	0
218	20240531	145900	87113508	1846	1846	1846	1846	0
219	20240531	145800	87113508	1846	1846	1846	1846	0
220	20240531	145700	87113508	1846	1846	1846	1846	0
221	20240531	145600	87113508	1846	1844	1846	1844	70
222	20240531	145500	86984414	1845	1843	1845	1843	345
223	20240531	145400	86348458	1843	1843	1843	1843	0
224	20240531	145300	86348458	1843	1843	1843	1843	0
225	20240531	145200	86348458	1843	1843	1843	1843	0
226	20240531	145100	86348458	1843	1842	1843	1842	12
227	20240531	145000	86326351	1841	1841	1841	1841	0
228	20240531	144900	86326351	1841	1841	1841	1841	0
229	20240531	144800	86326351	1841	1841	1841	1841	0
230	20240531	144700	86326351	1841	1841	1841	1841	0
231	20240531	144600	86326351	1841	1841	1841	1841	0
232	20240531	144500	86326351	1841	1841	1841	1841	0
233	20240531	144400	86326351	1841	1841	1841	1841	0
234	20240531	144300	86326351	1841	1841	1841	1841	0
235	20240531	144200	86326351	1841	1841	1841	1841	0
236	20240531	144100	86326351	1841	1841	1841	1841	0
237	20240531	144000	86326351	1841	1841	1841	1841	0
238	20240531	143900	86326351	1841	1841	1841	1841	0
239	20240531	143800	86326351	1841	1841	1841	1841	1
240	20240531	143700	86324510	1844	1844	1844	1844	0
241	20240531	143600	86324510	1844	1844	1844	1844	1
242	20240531	143500	86322666	1826	1839	1839	1826	3615
243	20240531	143400	79714061	1848	1848	1848	1848	0
244	20240531	143300	79714061	1848	1848	1848	1848	0
245	20240531	143200	79714061	1848	1848	1848	1848	0
246	20240531	143100	79714061	1848	1848	1848	1848	0
247	20240531	143000	79714061	1848	1848	1848	1848	0
248	20240531	142900	79714061	1848	1848	1848	1848	0
249	20240531	142800	79714061	1848	1848	1848	1848	0
250	20240531	142700	79714061	1848	1848	1848	1848	0
251	20240531	142600	79714061	1848	1848	1848	1848	0
252	20240531	142500	79714061	1848	1848	1848	1848	0
253	20240531	142400	79714061	1848	1848	1848	1848	0
254	20240531	142300	79714061	1848	1848	1848	1848	0
255	20240531	142200	79714061	1848	1848	1848	1848	0
256	20240531	142100	79714061	1848	1848	1848	1848	0
257	20240531	142000	79714061	1848	1848	1848	1848	0
258	20240531	141900	79714061	1848	1848	1848	1848	0
259	20240531	141800	79714061	1848	1848	1848	1848	0
260	20240531	141700	79714061	1848	1848	1848	1848	0
261	20240531	141600	79714061	1848	1848	1848	1848	0
262	20240531	141500	79714061	1848	1848	1848	1848	0
263	20240531	141400	79714061	1848	1848	1848	1848	0
264	20240531	141300	79714061	1848	1848	1848	1848	0
265	20240531	141200	79714061	1848	1848	1848	1848	0
266	20240531	141100	79714061	1848	1848	1848	1848	0
267	20240531	141000	79714061	1848	1848	1848	1848	0
268	20240531	140900	79714061	1848	1848	1848	1848	0
269	20240531	140800	79714061	1848	1848	1848	1848	0
270	20240531	140700	79714061	1848	1848	1848	1848	0
271	20240531	140600	79714061	1848	1848	1848	1848	0
272	20240531	140500	79714061	1848	1848	1848	1848	0
273	20240531	140400	79714061	1848	1848	1848	1848	0
274	20240531	140300	79714061	1848	1848	1848	1848	0
275	20240531	140200	79714061	1848	1848	1848	1848	0
276	20240531	140100	79714061	1848	1848	1848	1848	0
277	20240531	140000	79714061	1848	1848	1848	1848	0
278	20240531	135900	79714061	1848	1848	1848	1848	0
279	20240531	135800	79714061	1848	1848	1848	1848	0
280	20240531	135700	79714061	1848	1848	1848	1848	1
281	20240531	135600	79712213	1848	1848	1848	1848	0
282	20240531	135500	79712213	1848	1848	1848	1848	0
283	20240531	135400	79712213	1848	1848	1848	1848	0
284	20240531	135300	79712213	1848	1848	1848	1848	0
285	20240531	135200	79712213	1848	1848	1848	1848	1
286	20240531	135100	79710365	1848	1848	1848	1848	0
287	20240531	135000	79710365	1848	1834	1848	1834	3
288	20240531	134900	79704849	1849	1849	1849	1849	0
289	20240531	134800	79704849	1849	1849	1849	1849	0
290	20240531	134700	79704849	1849	1849	1849	1849	0
291	20240531	134600	79704849	1849	1849	1849	1849	0
292	20240531	134500	79704849	1849	1849	1849	1849	0
293	20240531	134400	79704849	1849	1849	1849	1849	0
294	20240531	134300	79704849	1849	1849	1849	1849	0
295	20240531	134200	79704849	1849	1849	1849	1849	0
296	20240531	134100	79704849	1849	1849	1849	1849	0
297	20240531	134000	79704849	1849	1849	1849	1849	0
298	20240531	133900	79704849	1849	1849	1849	1849	0
299	20240531	133800	79704849	1849	1849	1849	1849	0
300	20240531	133700	79704849	1849	1849	1849	1849	0
301	20240531	133600	79704849	1849	1849	1849	1849	0
302	20240531	133500	79704849	1849	1849	1849	1849	0
303	20240531	133400	79704849	1849	1849	1849	1849	0
304	20240531	133300	79704849	1849	1849	1849	1849	0
305	20240531	133200	79704849	1849	1849	1849	1849	0
306	20240531	133100	79704849	1849	1849	1849	1849	0
307	20240531	133000	79704849	1849	1849	1849	1849	0
308	20240531	132900	79704849	1849	1848	1849	1848	138
309	20240531	132800	79449824	1848	1848	1848	1848	0
310	20240531	132700	79449824	1848	1848	1848	1848	1
311	20240531	132600	79447976	1831	1831	1831	1831	0
312	20240531	132500	79447976	1831	1831	1831	1831	0
313	20240531	132400	79447976	1831	1831	1831	1831	0
314	20240531	132300	79447976	1831	1843	1843	1831	25
315	20240531	132200	79402163	1849	1849	1849	1849	0
316	20240531	132100	79402163	1849	1849	1849	1849	0
317	20240531	132000	79402163	1849	1849	1849	1849	55
318	20240531	131900	79300468	1850	1850	1850	1850	0
319	20240531	131800	79300468	1850	1850	1850	1850	0
320	20240531	131700	79300468	1850	1850	1850	1850	0
321	20240531	131600	79300468	1850	1850	1850	1850	0
322	20240531	131500	79300468	1850	1850	1850	1850	0
323	20240531	131400	79300468	1850	1850	1850	1850	0
324	20240531	131300	79300468	1850	1850	1850	1850	0
325	20240531	131200	79300468	1850	1850	1850	1850	0
326	20240531	131100	79300468	1850	1850	1850	1850	0
327	20240531	131000	79300468	1850	1850	1850	1850	0
328	20240531	130900	79300468	1850	1850	1850	1850	0
329	20240531	130800	79300468	1850	1850	1850	1850	0
330	20240531	130700	79300468	1850	1850	1850	1850	0
331	20240531	130600	79300468	1850	1850	1850	1850	0
332	20240531	130500	79300468	1850	1850	1850	1850	0
333	20240531	130400	79300468	1850	1850	1850	1850	0
334	20240531	130300	79300468	1850	1850	1850	1850	0
335	20240531	130200	79300468	1850	1850	1850	1850	0
336	20240531	130100	79300468	1850	1849	1850	1849	66
337	20240531	130000	79178428	1849	1849	1849	1849	0
338	20240531	125900	79178428	1849	1849	1849	1849	540
339	20240531	125800	78179968	1849	1849	1849	1849	0
340	20240531	125700	78179968	1849	1849	1849	1849	0
341	20240531	125600	78179968	1849	1849	1849	1849	1
342	20240531	125500	78178119	1848	1848	1848	1848	0
343	20240531	125400	78178119	1848	1848	1848	1848	0
344	20240531	125300	78178119	1848	1848	1848	1848	0
345	20240531	125200	78178119	1848	1848	1848	1848	0
346	20240531	125100	78178119	1848	1848	1848	1848	0
347	20240531	125000	78178119	1848	1848	1848	1848	0
348	20240531	124900	78178119	1848	1848	1848	1848	0
349	20240531	124800	78178119	1848	1844	1848	1844	51
350	20240531	124700	78083971	1848	1846	1848	1846	200
351	20240531	124600	77714764	1846	1846	1846	1846	0
352	20240531	124500	77714764	1846	1846	1846	1846	0
353	20240531	124400	77714764	1846	1845	1846	1845	47
354	20240531	124300	77628048	1845	1840	1845	1840	4
355	20240531	124200	77620679	1840	1840	1840	1828	851
356	20240531	124100	76055307	1840	1840	1840	1840	2
357	20240531	124000	76051627	1840	1840	1840	1840	0
358	20240531	123900	76051627	1840	1840	1840	1840	1
359	20240531	123800	76049787	1840	1840	1840	1840	0
360	20240531	123700	76049787	1840	1840	1840	1840	16
361	20240531	123600	76020347	1840	1840	1840	1840	0
362	20240531	123500	76020347	1840	1840	1840	1840	0
363	20240531	123400	76020347	1840	1840	1840	1840	26
364	20240531	123300	75972507	1840	1840	1840	1840	0
365	20240531	123200	75972507	1840	1840	1840	1840	0
366	20240531	123100	75972507	1840	1840	1840	1840	0
367	20240531	123000	75972507	1840	1840	1840	1840	0
368	20240531	122900	75972507	1840	1840	1840	1840	0
369	20240531	122800	75972507	1840	1840	1840	1840	0
370	20240531	122700	75972507	1840	1840	1840	1840	1
371	20240531	122600	75970667	1828	1829	1829	1828	559
372	20240531	122500	74948814	1840	1840	1840	1840	0
373	20240531	122400	74948814	1840	1840	1840	1840	0
374	20240531	122300	74948814	1840	1840	1840	1840	710
375	20240531	122200	73642414	1840	1840	1840	1840	1
376	20240531	122100	73640574	1828	1828	1828	1828	0
377	20240531	122000	73640574	1828	1836	1836	1828	5
378	20240531	121900	73631419	1840	1840	1840	1840	0
379	20240531	121800	73631419	1840	1840	1840	1840	0
380	20240531	121700	73631419	1840	1840	1840	1840	0
381	20240531	121600	73631419	1840	1840	1840	1840	1
382	20240531	121500	73629579	1826	1826	1826	1826	0
383	20240531	121400	73629579	1826	1826	1826	1826	0
384	20240531	121300	73629579	1826	1826	1826	1826	0
385	20240531	121200	73629579	1826	1845	1845	1826	4084
386	20240531	121100	66162858	1851	1851	1851	1851	0
387	20240531	121000	66162858	1851	1851	1851	1851	0
388	20240531	120900	66162858	1851	1851	1851	1851	0
389	20240531	120800	66162858	1851	1851	1851	1851	0
390	20240531	120700	66162858	1851	1851	1851	1851	0
391	20240531	120600	66162858	1851	1851	1851	1851	0
392	20240531	120500	66162858	1851	1851	1851	1851	0
393	20240531	120400	66162858	1851	1851	1851	1851	0
394	20240531	120300	66162858	1851	1851	1851	1851	0
395	20240531	120200	66162858	1851	1851	1851	1851	0
396	20240531	120100	66162858	1851	1851	1851	1851	0
397	20240531	120000	66162858	1851	1851	1851	1851	0
398	20240531	115900	66162858	1851	1851	1851	1851	0
399	20240531	115800	66162858	1851	1851	1851	1851	0
400	20240531	115700	66162858	1851	1851	1851	1851	0
401	20240531	115600	66162858	1851	1851	1851	1851	0
402	20240531	115500	66162858	1851	1851	1851	1851	0
403	20240531	115400	66162858	1851	1851	1851	1851	0
404	20240531	115300	66162858	1851	1851	1851	1851	0
405	20240531	115200	66162858	1851	1851	1851	1851	0
406	20240531	115100	66162858	1851	1851	1851	1851	0
407	20240531	115000	66162858	1851	1851	1851	1851	0
408	20240531	114900	66162858	1851	1851	1851	1851	0
409	20240531	114800	66162858	1851	1851	1851	1851	0
410	20240531	114700	66162858	1851	1851	1851	1851	3
411	20240531	114600	66157305	1837	1837	1837	1837	0
412	20240531	114500	66157305	1837	1837	1837	1837	54
413	20240531	114400	66058107	1851	1851	1851	1851	0
414	20240531	114300	66058107	1851	1851	1851	1851	0
415	20240531	114200	66058107	1851	1851	1851	1851	0
416	20240531	114100	66058107	1851	1851	1851	1851	0
417	20240531	114000	66058107	1851	1851	1851	1851	0
418	20240531	113900	66058107	1851	1851	1851	1851	0
419	20240531	113800	66058107	1851	1837	1851	1837	2
420	20240531	113700	66054419	1853	1853	1853	1853	0
421	20240531	113600	66054419	1853	1853	1853	1853	0
422	20240531	113500	66054419	1853	1853	1853	1853	0
423	20240531	113400	66054419	1853	1853	1853	1853	0
424	20240531	113300	66054419	1853	1853	1853	1853	0
425	20240531	113200	66054419	1853	1853	1853	1853	0
426	20240531	113100	66054419	1853	1853	1853	1853	0
427	20240531	113000	66054419	1853	1853	1853	1853	0
428	20240531	112900	66054419	1853	1853	1853	1853	0
429	20240531	112800	66054419	1853	1853	1853	1853	0
430	20240531	112700	66054419	1853	1853	1853	1853	0
431	20240531	112600	66054419	1853	1853	1853	1853	0
432	20240531	112500	66054419	1853	1852	1853	1852	26
433	20240531	112400	66006256	1852	1839	1852	1839	1054
434	20240531	112300	64066133	1839	1839	1839	1839	113
435	20240531	112200	63858326	1839	1839	1839	1839	1
436	20240531	112100	63856487	1839	1839	1839	1839	270
437	20240531	112000	63359957	1841	1841	1841	1841	0
438	20240531	111900	63359957	1841	1841	1841	1841	0
439	20240531	111800	63359957	1841	1841	1841	1841	0
440	20240531	111700	63359957	1841	1841	1841	1841	0
441	20240531	111600	63359957	1841	1841	1841	1841	0
442	20240531	111500	63359957	1841	1839	1841	1839	56
443	20240531	111400	63256964	1839	1839	1839	1839	1
444	20240531	111300	63255125	1826	1826	1826	1826	0
445	20240531	111200	63255125	1826	1834	1834	1825	4909
446	20240531	111100	54289889	1841	1841	1841	1841	0
447	20240531	111000	54289889	1841	1841	1841	1841	26
448	20240531	110900	54242023	1841	1841	1841	1841	0
449	20240531	110800	54242023	1841	1841	1841	1841	0
450	20240531	110700	54242023	1841	1841	1841	1841	0
451	20240531	110600	54242023	1841	1841	1841	1841	74
452	20240531	110500	54105789	1840	1840	1840	1840	0
453	20240531	110400	54105789	1840	1840	1840	1840	0
454	20240531	110300	54105789	1840	1840	1840	1840	89
455	20240531	110200	53942029	1840	1840	1840	1840	0
456	20240531	110100	53942029	1840	1834	1840	1834	401
457	20240531	110000	53206589	1840	1840	1840	1840	0
458	20240531	105900	53206589	1840	1840	1840	1840	27
459	20240531	105800	53156909	1840	1840	1840	1834	63
460	20240531	105700	53041021	1834	1840	1840	1834	1502
461	20240531	105600	50286319	1840	1840	1840	1840	1000
462	20240531	105500	48446319	1840	1840	1840	1840	1
463	20240531	105400	48444479	1840	1840	1840	1840	0
464	20240531	105300	48444479	1840	1840	1840	1840	0
465	20240531	105200	48444479	1840	1840	1840	1840	500
466	20240531	105100	47524479	1853	1853	1853	1853	0
467	20240531	105000	47524479	1853	1853	1853	1853	0
468	20240531	104900	47524479	1853	1853	1853	1853	0
469	20240531	104800	47524479	1853	1853	1853	1853	0
470	20240531	104700	47524479	1853	1853	1853	1853	0
471	20240531	104600	47524479	1853	1853	1853	1853	0
472	20240531	104500	47524479	1853	1853	1853	1853	1
473	20240531	104400	47522626	1853	1853	1853	1853	0
474	20240531	104300	47522626	1853	1853	1853	1853	0
475	20240531	104200	47522626	1853	1853	1853	1853	1
476	20240531	104100	47520773	1853	1853	1853	1853	134
477	20240531	104000	47272471	1853	1853	1853	1853	0
478	20240531	103900	47272471	1853	1853	1853	1853	0
479	20240531	103800	47272471	1853	1853	1853	1853	0
480	20240531	103700	47272471	1853	1853	1853	1853	0
481	20240531	103600	47272471	1853	1853	1853	1853	0
482	20240531	103500	47272471	1853	1853	1853	1853	0
483	20240531	103400	47272471	1853	1853	1853	1853	0
484	20240531	103300	47272471	1853	1853	1853	1853	0
485	20240531	103200	47272471	1853	1853	1853	1853	1
486	20240531	103100	47270618	1857	1857	1857	1857	0
487	20240531	103000	47270618	1857	1857	1857	1857	0
488	20240531	102900	47270618	1857	1857	1857	1857	0
489	20240531	102800	47270618	1857	1857	1857	1857	0
490	20240531	102700	47270618	1857	1857	1857	1857	0
491	20240531	102600	47270618	1857	1857	1857	1857	0
492	20240531	102500	47270618	1857	1857	1857	1857	0
493	20240531	102400	47270618	1857	1857	1857	1857	0
494	20240531	102300	47270618	1857	1851	1857	1832	306
495	20240531	102200	46707627	1858	1858	1858	1858	0
496	20240531	102100	46707627	1858	1858	1858	1858	0
497	20240531	102000	46707627	1858	1858	1858	1858	0
498	20240531	101900	46707627	1858	1858	1858	1858	0
499	20240531	101800	46707627	1858	1851	1858	1851	204
500	20240531	101700	46329296	1858	1858	1858	1858	0
501	20240531	101600	46329296	1858	1858	1858	1858	0
502	20240531	101500	46329296	1858	1858	1858	1858	0
503	20240531	101400	46329296	1858	1858	1858	1858	0
504	20240531	101300	46329296	1858	1858	1858	1858	0
505	20240531	101200	46329296	1858	1858	1858	1858	0
506	20240531	101100	46329296	1858	1858	1858	1858	0
507	20240531	101000	46329296	1858	1858	1858	1858	0
508	20240531	100900	46329296	1858	1857	1858	1857	81
509	20240531	100800	46178878	1857	1857	1858	1857	921
510	20240531	100700	44468580	1857	1857	1857	1857	188
511	20240531	100600	44119464	1857	1857	1857	1857	1
512	20240531	100500	44117607	1858	1858	1858	1858	0
513	20240531	100400	44117607	1858	1858	1858	1858	0
514	20240531	100300	44117607	1858	1850	1858	1850	21
515	20240531	100200	44078717	1855	1855	1855	1855	5
516	20240531	100100	44069442	1858	1858	1858	1858	0
517	20240531	100000	44069442	1858	1858	1858	1858	0
518	20240531	095900	44069442	1858	1858	1858	1858	0
519	20240531	095800	44069442	1858	1853	1858	1853	3
520	20240531	095700	44063878	1855	1855	1855	1855	6
521	20240531	095600	44052748	1860	1860	1860	1860	0
522	20240531	095500	44052748	1860	1857	1860	1857	99
523	20240531	095400	43868788	1860	1860	1860	1860	0
524	20240531	095300	43868788	1860	1860	1860	1860	0
525	20240531	095200	43868788	1860	1860	1860	1860	0
526	20240531	095100	43868788	1860	1860	1860	1860	0
527	20240531	095000	43868788	1860	1860	1860	1860	1000
528	20240531	094900	42008788	1860	1860	1860	1860	0
529	20240531	094800	42008788	1860	1860	1860	1860	0
530	20240531	094700	42008788	1860	1860	1860	1860	1
531	20240531	094600	42006928	1862	1862	1862	1862	0
532	20240531	094500	42006928	1862	1862	1862	1862	0
533	20240531	094400	42006928	1862	1862	1862	1862	0
534	20240531	094300	42006928	1862	1862	1862	1862	0
535	20240531	094200	42006928	1862	1862	1862	1862	0
536	20240531	094100	42006928	1862	1862	1862	1862	0
537	20240531	094000	42006928	1862	1859	1862	1859	26
538	20240531	093900	41958585	1859	1852	1859	1852	238
539	20240531	093800	41517643	1852	1831	1852	1831	6310
540	20240531	093700	29837140	1831	1831	1831	1831	0
541	20240531	093600	29837140	1831	1831	1831	1831	5
542	20240531	093500	29827985	1848	1848	1848	1848	0
543	20240531	093400	29827985	1848	1848	1848	1848	0
544	20240531	093300	29827985	1848	1848	1848	1848	0
545	20240531	093200	29827985	1848	1848	1848	1848	0
546	20240531	093100	29827985	1848	1848	1848	1848	0
547	20240531	093000	29827985	1848	1848	1848	1848	0
548	20240531	092900	29827985	1848	1848	1848	1848	0
549	20240531	092800	29827985	1848	1848	1848	1848	0
550	20240531	092700	29827985	1848	1848	1848	1848	0
551	20240531	092600	29827985	1848	1848	1848	1848	0
552	20240531	092500	29827985	1848	1848	1848	1848	0
553	20240531	092400	29827985	1848	1845	1848	1845	138
554	20240531	092300	29573213	1847	1847	1847	1847	0
555	20240531	092200	29573213	1847	1847	1847	1847	1
556	20240531	092100	29571366	1830	1830	1830	1830	1
557	20240531	092000	29569536	1848	1834	1848	1834	112
558	20240531	091900	29363970	1829	1833	1852	1829	209
559	20240531	091800	28981023	1833	1852	1852	1833	16
560	20240531	091700	28951483	1852	1852	1852	1852	0
561	20240531	091600	28951483	1852	1827	1852	1827	75
562	20240531	091500	28813540	1828	1828	1828	1828	3301
563	20240531	091400	22779312	1828	1828	1828	1828	479
564	20240531	091300	21903700	1828	1830	1830	1828	14
565	20240531	091200	21878082	1830	1835	1835	1830	32
566	20240531	091100	21819517	1840	1840	1840	1840	0
567	20240531	091000	21819517	1840	1834	1840	1832	3162
568	20240531	090900	16025639	1834	1837	1837	1834	1578
569	20240531	090800	13127901	1836	1840	1840	1836	23
570	20240531	090700	13085589	1840	1843	1843	1840	872
571	20240531	090600	11479190	1843	1843	1843	1843	1
572	20240531	090500	11477347	1851	1851	1851	1851	0
573	20240531	090400	11477347	1851	1851	1851	1843	403
574	20240531	090300	10733378	1851	1851	1851	1848	650
575	20240531	090200	9532162	1848	1848	1848	1848	1
576	20240531	090100	9530314	1852	1854	1854	1848	1775
577	20240531	090000	6243965	1871	1871	1871	1854	3338