KissMeData/037330/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	192200	105080966	1854	1854	1854	1854	113
3	20240530	192100	105080966	1854	1854	1854	1854	0
4	20240530	192000	105080966	1854	1854	1854	1854	0
5	20240530	191900	105080966	1854	1854	1854	1854	0
6	20240530	191800	105080966	1854	1854	1854	1854	0
7	20240530	191700	105080966	1854	1854	1854	1854	0
8	20240530	191600	105080966	1854	1854	1854	1854	0
9	20240530	191500	105080966	1854	1854	1854	1854	0
10	20240530	191400	105080966	1854	1854	1854	1854	0
11	20240530	191300	105080966	1854	1854	1854	1854	0
12	20240530	191200	105080966	1854	1854	1854	1854	0
13	20240530	191100	105080966	1854	1854	1854	1854	0
14	20240530	191000	105080966	1854	1854	1854	1854	0
15	20240530	190900	105080966	1854	1854	1854	1854	0
16	20240530	190800	105080966	1854	1854	1854	1854	0
17	20240530	190700	105080966	1854	1854	1854	1854	0
18	20240530	190600	105080966	1854	1854	1854	1854	0
19	20240530	190500	105080966	1854	1854	1854	1854	0
20	20240530	190400	105080966	1854	1854	1854	1854	0
21	20240530	190300	105080966	1854	1854	1854	1854	0
22	20240530	190200	105080966	1854	1854	1854	1854	0
23	20240530	190100	105080966	1854	1854	1854	1854	0
24	20240530	190000	105080966	1854	1854	1854	1854	0
25	20240530	185900	105080966	1854	1854	1854	1854	0
26	20240530	185800	105080966	1854	1854	1854	1854	0
27	20240530	185700	105080966	1854	1854	1854	1854	0
28	20240530	185600	105080966	1854	1854	1854	1854	0
29	20240530	185500	105080966	1854	1854	1854	1854	0
30	20240530	185400	105080966	1854	1854	1854	1854	0
31	20240530	185300	105080966	1854	1854	1854	1854	0
32	20240530	185200	105080966	1854	1854	1854	1854	113
33	20240530	185100	105080966	1854	1854	1854	1854	0
34	20240530	185000	105080966	1854	1854	1854	1854	0
35	20240530	184900	105080966	1854	1854	1854	1854	0
36	20240530	184800	105080966	1854	1854	1854	1854	0
37	20240530	184700	105080966	1854	1854	1854	1854	0
38	20240530	184600	105080966	1854	1854	1854	1854	0
39	20240530	184500	105080966	1854	1854	1854	1854	0
40	20240530	184400	105080966	1854	1854	1854	1854	0
41	20240530	184300	105080966	1854	1854	1854	1854	0
42	20240530	184200	105080966	1854	1854	1854	1854	0
43	20240530	184100	105080966	1854	1854	1854	1854	0
44	20240530	184000	105080966	1854	1854	1854	1854	0
45	20240530	183900	105080966	1854	1854	1854	1854	0
46	20240530	183800	105080966	1854	1854	1854	1854	0
47	20240530	183700	105080966	1854	1854	1854	1854	0
48	20240530	183600	105080966	1854	1854	1854	1854	0
49	20240530	183500	105080966	1854	1854	1854	1854	0
50	20240530	183400	105080966	1854	1854	1854	1854	0
51	20240530	183300	105080966	1854	1854	1854	1854	0
52	20240530	183200	105080966	1854	1854	1854	1854	0
53	20240530	183100	105080966	1854	1854	1854	1854	0
54	20240530	183000	105080966	1854	1854	1854	1854	0
55	20240530	182900	105080966	1854	1854	1854	1854	0
56	20240530	182800	105080966	1854	1854	1854	1854	0
57	20240530	182700	105080966	1854	1854	1854	1854	0
58	20240530	182600	105080966	1854	1854	1854	1854	0
59	20240530	182500	105080966	1854	1854	1854	1854	0
60	20240530	182400	105080966	1854	1854	1854	1854	0
61	20240530	182300	105080966	1854	1854	1854	1854	0
62	20240530	182200	105080966	1854	1854	1854	1854	113
63	20240530	182100	105080966	1854	1854	1854	1854	0
64	20240530	182000	105080966	1854	1854	1854	1854	0
65	20240530	181900	105080966	1854	1854	1854	1854	0
66	20240530	181800	105080966	1854	1854	1854	1854	0
67	20240530	181700	105080966	1854	1854	1854	1854	0
68	20240530	181600	105080966	1854	1854	1854	1854	0
69	20240530	181500	105080966	1854	1854	1854	1854	0
70	20240530	181400	105080966	1854	1854	1854	1854	0
71	20240530	181300	105080966	1854	1854	1854	1854	0
72	20240530	181200	105080966	1854	1854	1854	1854	0
73	20240530	181100	105080966	1854	1854	1854	1854	0
74	20240530	181000	105080966	1854	1854	1854	1854	0
75	20240530	180900	105080966	1854	1854	1854	1854	0
76	20240530	180800	105080966	1854	1854	1854	1854	0
77	20240530	180700	105080966	1854	1854	1854	1854	0
78	20240530	180600	105080966	1854	1854	1854	1854	0
79	20240530	180500	105080966	1854	1854	1854	1854	0
80	20240530	180400	105080966	1854	1854	1854	1854	0
81	20240530	180300	105080966	1854	1854	1854	1854	0
82	20240530	180200	105080966	1854	1854	1854	1854	0
83	20240530	180100	105080966	1854	1854	1854	1854	0
84	20240530	180000	105080966	1854	1854	1854	1854	0
85	20240530	175900	105080966	1854	1854	1854	1854	0
86	20240530	175800	105080966	1854	1854	1854	1854	0
87	20240530	175700	105080966	1854	1854	1854	1854	0
88	20240530	175600	105080966	1854	1854	1854	1854	0
89	20240530	175500	105080966	1854	1854	1854	1854	0
90	20240530	175400	105080966	1854	1854	1854	1854	0
91	20240530	175300	105080966	1854	1854	1854	1854	0
92	20240530	175200	105080966	1854	1854	1854	1854	113
93	20240530	175100	105080966	1854	1854	1854	1854	0
94	20240530	175000	105080966	1854	1854	1854	1854	0
95	20240530	174900	105080966	1854	1854	1854	1854	0
96	20240530	174800	105080966	1854	1854	1854	1854	0
97	20240530	174700	105080966	1854	1854	1854	1854	0
98	20240530	174600	105080966	1854	1854	1854	1854	0
99	20240530	174500	105080966	1854	1854	1854	1854	0
100	20240530	174400	105080966	1854	1854	1854	1854	0
101	20240530	174300	105080966	1854	1854	1854	1854	0
102	20240530	174200	105080966	1854	1854	1854	1854	0
103	20240530	174100	105080966	1854	1854	1854	1854	0
104	20240530	174000	105080966	1854	1854	1854	1854	0
105	20240530	173900	105080966	1854	1854	1854	1854	0
106	20240530	173800	105080966	1854	1854	1854	1854	0
107	20240530	173700	105080966	1854	1854	1854	1854	0
108	20240530	173600	105080966	1854	1854	1854	1854	0
109	20240530	173500	105080966	1854	1854	1854	1854	0
110	20240530	173400	105080966	1854	1854	1854	1854	0
111	20240530	173300	105080966	1854	1854	1854	1854	0
112	20240530	173200	105080966	1854	1854	1854	1854	0
113	20240530	173100	105080966	1854	1854	1854	1854	0
114	20240530	173000	105080966	1854	1854	1854	1854	0
115	20240530	172900	105080966	1854	1854	1854	1854	0
116	20240530	172800	105080966	1854	1854	1854	1854	0
117	20240530	172700	105080966	1854	1854	1854	1854	0
118	20240530	172600	105080966	1854	1854	1854	1854	0
119	20240530	172500	105080966	1854	1854	1854	1854	0
120	20240530	172400	105080966	1854	1854	1854	1854	0
121	20240530	172300	105080966	1854	1854	1854	1854	0
122	20240530	172200	105080966	1854	1854	1854	1854	113
123	20240530	172100	105080966	1854	1854	1854	1854	0
124	20240530	172000	105080966	1854	1854	1854	1854	0
125	20240530	171900	105080966	1854	1854	1854	1854	0
126	20240530	171800	105080966	1854	1854	1854	1854	0
127	20240530	171700	105080966	1854	1854	1854	1854	0
128	20240530	171600	105080966	1854	1854	1854	1854	0
129	20240530	171500	105080966	1854	1854	1854	1854	0
130	20240530	171400	105080966	1854	1854	1854	1854	0
131	20240530	171300	105080966	1854	1854	1854	1854	0
132	20240530	171200	105080966	1854	1854	1854	1854	0
133	20240530	171100	105080966	1854	1854	1854	1854	0
134	20240530	171000	105080966	1854	1854	1854	1854	0
135	20240530	170900	105080966	1854	1854	1854	1854	0
136	20240530	170800	105080966	1854	1854	1854	1854	0
137	20240530	170700	105080966	1854	1854	1854	1854	0
138	20240530	170600	105080966	1854	1854	1854	1854	0
139	20240530	170500	105080966	1854	1854	1854	1854	0
140	20240530	170400	105080966	1854	1854	1854	1854	0
141	20240530	170300	105080966	1854	1854	1854	1854	0
142	20240530	170200	105080966	1854	1854	1854	1854	0
143	20240530	170100	105080966	1854	1854	1854	1854	0
144	20240530	170000	105080966	1854	1854	1854	1854	0
145	20240530	165900	105080966	1854	1854	1854	1854	0
146	20240530	165800	105080966	1854	1854	1854	1854	0
147	20240530	165700	105080966	1854	1854	1854	1854	0
148	20240530	165600	105080966	1854	1854	1854	1854	0
149	20240530	165500	105080966	1854	1854	1854	1854	0
150	20240530	165400	105080966	1854	1854	1854	1854	0
151	20240530	165300	105080966	1854	1854	1854	1854	0
152	20240530	165200	105080966	1854	1854	1854	1854	113
153	20240530	165100	105080966	1854	1854	1854	1854	0
154	20240530	165000	105080966	1854	1854	1854	1854	0
155	20240530	164900	105080966	1854	1854	1854	1854	0
156	20240530	164800	105080966	1854	1854	1854	1854	0
157	20240530	164700	105080966	1854	1854	1854	1854	0
158	20240530	164600	105080966	1854	1854	1854	1854	0
159	20240530	164500	105080966	1854	1854	1854	1854	0
160	20240530	164400	105080966	1854	1854	1854	1854	0
161	20240530	164300	105080966	1854	1854	1854	1854	0
162	20240530	164200	105080966	1854	1854	1854	1854	0
163	20240530	164100	105080966	1854	1854	1854	1854	0
164	20240530	164000	105080966	1854	1854	1854	1854	0
165	20240530	163900	105080966	1854	1854	1854	1854	0
166	20240530	163800	105080966	1854	1854	1854	1854	0
167	20240530	163700	105080966	1854	1854	1854	1854	0
168	20240530	163600	105080966	1854	1854	1854	1854	0
169	20240530	163500	105080966	1854	1854	1854	1854	0
170	20240530	163400	105080966	1854	1854	1854	1854	0
171	20240530	163300	105080966	1854	1854	1854	1854	0
172	20240530	163200	105080966	1854	1854	1854	1854	0
173	20240530	163100	105080966	1854	1854	1854	1854	0
174	20240530	163000	105080966	1854	1854	1854	1854	0
175	20240530	162900	105080966	1854	1854	1854	1854	0
176	20240530	162800	105080966	1854	1854	1854	1854	0
177	20240530	162700	105080966	1854	1854	1854	1854	0
178	20240530	162600	105080966	1854	1854	1854	1854	0
179	20240530	162500	105080966	1854	1854	1854	1854	0
180	20240530	162400	105080966	1854	1854	1854	1854	0
181	20240530	162300	105080966	1854	1854	1854	1854	0
182	20240530	162200	105080966	1854	1854	1854	1854	113
183	20240530	162100	105080966	1854	1854	1854	1854	0
184	20240530	162000	105080966	1854	1854	1854	1854	0
185	20240530	161900	105080966	1854	1854	1854	1854	0
186	20240530	161800	105080966	1854	1854	1854	1854	0
187	20240530	161700	105080966	1854	1854	1854	1854	0
188	20240530	161600	105080966	1854	1854	1854	1854	0
189	20240530	161500	105080966	1854	1854	1854	1854	0
190	20240530	161400	105080966	1854	1854	1854	1854	0
191	20240530	161300	105080966	1854	1854	1854	1854	0
192	20240530	161200	105080966	1854	1854	1854	1854	0
193	20240530	161100	105080966	1854	1854	1854	1854	0
194	20240530	161000	105080966	1854	1854	1854	1854	0
195	20240530	160900	105080966	1854	1854	1854	1854	0
196	20240530	160800	105080966	1854	1854	1854	1854	0
197	20240530	160700	105080966	1854	1854	1854	1854	0
198	20240530	160600	105080966	1854	1854	1854	1854	0
199	20240530	160500	105080966	1854	1854	1854	1854	0
200	20240530	160400	105080966	1854	1854	1854	1854	0
201	20240530	160300	105080966	1854	1854	1854	1854	0
202	20240530	160200	105080966	1854	1854	1854	1854	0
203	20240530	160100	105080966	1854	1854	1854	1854	0
204	20240530	160000	105080966	1854	1854	1854	1854	0
205	20240530	155900	105080966	1854	1854	1854	1854	0
206	20240530	155800	105080966	1854	1854	1854	1854	0
207	20240530	155700	105080966	1854	1854	1854	1854	0
208	20240530	155600	105080966	1854	1854	1854	1854	0
209	20240530	155500	105080966	1854	1854	1854	1854	0
210	20240530	155400	105080966	1854	1854	1854	1854	0
211	20240530	155300	105080966	1854	1854	1854	1854	0
212	20240530	155200	105080966	1854	1854	1854	1854	113
213	20240530	155100	105080966	1854	1854	1854	1854	0
214	20240530	155000	105080966	1854	1854	1854	1854	0
215	20240530	154900	105080966	1854	1854	1854	1854	0
216	20240530	154800	105080966	1854	1854	1854	1854	0
217	20240530	154700	105080966	1854	1854	1854	1854	0
218	20240530	154600	105080966	1854	1854	1854	1854	0
219	20240530	154500	105080966	1854	1854	1854	1854	0
220	20240530	154400	105080966	1854	1854	1854	1854	0
221	20240530	154300	105080966	1854	1854	1854	1854	0
222	20240530	154200	105080966	1854	1854	1854	1854	0
223	20240530	154100	105080966	1854	1854	1854	1854	0
224	20240530	154000	105080966	1854	1854	1854	1854	0
225	20240530	153900	105080966	1854	1854	1854	1854	0
226	20240530	153800	105080966	1854	1854	1854	1854	0
227	20240530	153700	105080966	1854	1854	1854	1854	0
228	20240530	153600	105080966	1854	1854	1854	1854	0
229	20240530	153500	105080966	1854	1854	1854	1854	0
230	20240530	153400	105080966	1854	1854	1854	1854	0
231	20240530	153300	105080966	1854	1854	1854	1854	0
232	20240530	153200	105080966	1854	1854	1854	1854	0
233	20240530	153100	105080966	1854	1854	1854	1854	0
234	20240530	153000	105080966	1854	1854	1854	1854	113
235	20240530	152900	104871464	1847	1847	1847	1847	0
236	20240530	152800	104871464	1847	1847	1847	1847	0
237	20240530	152700	104871464	1847	1847	1847	1847	0
238	20240530	152600	104871464	1847	1847	1847	1847	0
239	20240530	152500	104871464	1847	1847	1847	1847	0
240	20240530	152400	104871464	1847	1847	1847	1847	0
241	20240530	152300	104871464	1847	1847	1847	1847	0
242	20240530	152200	104871464	1847	1847	1847	1847	0
243	20240530	152100	104871464	1847	1847	1847	1847	0
244	20240530	152000	104871464	1847	1847	1847	1847	0
245	20240530	151900	104871464	1847	1847	1847	1840	622
246	20240530	151800	103723414	1847	1847	1847	1847	300
247	20240530	151700	103169314	1847	1847	1847	1847	1
248	20240530	151600	103167467	1840	1840	1840	1840	0
249	20240530	151500	103167467	1840	1840	1840	1840	0
250	20240530	151400	103167467	1840	1840	1840	1840	211
251	20240530	151300	102779227	1841	1841	1841	1841	10
252	20240530	151200	102760817	1840	1840	1840	1840	0
253	20240530	151100	102760817	1840	1840	1840	1840	0
254	20240530	151000	102760817	1840	1847	1847	1840	862
255	20240530	150900	101172517	1847	1847	1847	1847	0
256	20240530	150800	101172517	1847	1845	1847	1845	100
257	20240530	150700	100987840	1845	1845	1845	1845	100
258	20240530	150600	100803340	1843	1843	1843	1843	0
259	20240530	150500	100803340	1843	1843	1843	1843	0
260	20240530	150400	100803340	1843	1843	1843	1843	0
261	20240530	150300	100803340	1843	1843	1843	1843	0
262	20240530	150200	100803340	1843	1843	1843	1843	0
263	20240530	150100	100803340	1843	1843	1843	1843	0
264	20240530	150000	100803340	1843	1843	1843	1843	0
265	20240530	145900	100803340	1843	1843	1843	1843	70
266	20240530	145800	100674330	1843	1843	1843	1843	0
267	20240530	145700	100674330	1843	1843	1843	1843	113
268	20240530	145600	100466071	1840	1840	1840	1840	0
269	20240530	145500	100466071	1840	1840	1840	1840	1
270	20240530	145400	100464231	1840	1840	1840	1840	0
271	20240530	145300	100464231	1840	1840	1840	1840	439
272	20240530	145200	99656471	1840	1840	1840	1840	0
273	20240530	145100	99656471	1840	1846	1846	1840	2110
274	20240530	145000	95772439	1846	1846	1846	1846	10
275	20240530	144900	95753979	1845	1845	1845	1845	3
276	20240530	144800	95748444	1841	1841	1841	1841	0
277	20240530	144700	95748444	1841	1841	1845	1841	3
278	20240530	144600	95742917	1845	1845	1845	1845	0
279	20240530	144500	95742917	1845	1845	1845	1845	0
280	20240530	144400	95742917	1845	1845	1845	1845	0
281	20240530	144300	95742917	1845	1845	1845	1845	0
282	20240530	144200	95742917	1845	1845	1845	1845	20
283	20240530	144100	95706017	1841	1841	1841	1841	0
284	20240530	144000	95706017	1841	1841	1841	1841	0
285	20240530	143900	95706017	1841	1841	1841	1841	0
286	20240530	143800	95706017	1841	1841	1841	1841	407
287	20240530	143700	94956730	1841	1845	1845	1841	40
288	20240530	143600	94883086	1845	1845	1845	1845	0
289	20240530	143500	94883086	1845	1845	1845	1845	0
290	20240530	143400	94883086	1845	1845	1845	1845	0
291	20240530	143300	94883086	1845	1845	1845	1845	0
292	20240530	143200	94883086	1845	1845	1845	1845	0
293	20240530	143100	94883086	1845	1845	1845	1845	1
294	20240530	143000	94881241	1846	1846	1846	1846	0
295	20240530	142900	94881241	1846	1846	1846	1846	0
296	20240530	142800	94881241	1846	1846	1846	1846	0
297	20240530	142700	94881241	1846	1846	1846	1846	0
298	20240530	142600	94881241	1846	1846	1846	1846	0
299	20240530	142500	94881241	1846	1846	1846	1846	0
300	20240530	142400	94881241	1846	1846	1846	1846	0
301	20240530	142300	94881241	1846	1846	1846	1846	0
302	20240530	142200	94881241	1846	1846	1846	1846	0
303	20240530	142100	94881241	1846	1846	1846	1846	0
304	20240530	142000	94881241	1846	1846	1846	1846	0
305	20240530	141900	94881241	1846	1846	1846	1846	0
306	20240530	141800	94881241	1846	1846	1846	1846	0
307	20240530	141700	94881241	1846	1846	1846	1846	0
308	20240530	141600	94881241	1846	1842	1846	1842	3
309	20240530	141500	94875711	1842	1842	1842	1842	0
310	20240530	141400	94875711	1842	1842	1842	1842	198
311	20240530	141300	94510995	1846	1846	1846	1846	2
312	20240530	141200	94507303	1846	1846	1846	1846	0
313	20240530	141100	94507303	1846	1846	1846	1846	0
314	20240530	141000	94507303	1846	1846	1846	1846	0
315	20240530	140900	94507303	1846	1846	1846	1846	4
316	20240530	140800	94499919	1846	1846	1846	1846	0
317	20240530	140700	94499919	1846	1846	1846	1846	1
318	20240530	140600	94498073	1849	1849	1849	1849	0
319	20240530	140500	94498073	1849	1849	1849	1849	0
320	20240530	140400	94498073	1849	1849	1849	1849	0
321	20240530	140300	94498073	1849	1849	1849	1849	0
322	20240530	140200	94498073	1849	1849	1849	1849	0
323	20240530	140100	94498073	1849	1849	1849	1849	0
324	20240530	140000	94498073	1849	1849	1849	1849	0
325	20240530	135900	94498073	1849	1849	1849	1849	0
326	20240530	135800	94498073	1849	1849	1849	1849	0
327	20240530	135700	94498073	1849	1849	1849	1849	0
328	20240530	135600	94498073	1849	1849	1849	1849	1
329	20240530	135500	94496224	1840	1840	1840	1840	500
330	20240530	135400	93576224	1850	1850	1850	1850	0
331	20240530	135300	93576224	1850	1850	1850	1850	0
332	20240530	135200	93576224	1850	1850	1850	1850	0
333	20240530	135100	93576224	1850	1850	1850	1850	0
334	20240530	135000	93576224	1850	1850	1850	1850	296
335	20240530	134900	93028624	1850	1850	1850	1850	0
336	20240530	134800	93028624	1850	1850	1850	1850	0
337	20240530	134700	93028624	1850	1850	1850	1850	0
338	20240530	134600	93028624	1850	1850	1850	1850	0
339	20240530	134500	93028624	1850	1850	1850	1850	0
340	20240530	134400	93028624	1850	1850	1850	1850	0
341	20240530	134300	93028624	1850	1850	1850	1850	0
342	20240530	134200	93028624	1850	1850	1850	1850	0
343	20240530	134100	93028624	1850	1850	1850	1850	0
344	20240530	134000	93028624	1850	1850	1850	1850	100
345	20240530	133900	92843624	1850	1850	1850	1850	0
346	20240530	133800	92843624	1850	1850	1850	1850	0
347	20240530	133700	92843624	1850	1850	1850	1850	0
348	20240530	133600	92843624	1850	1850	1850	1850	0
349	20240530	133500	92843624	1850	1840	1850	1839	1315
350	20240530	133400	90425081	1851	1851	1851	1851	1
351	20240530	133300	90423230	1840	1841	1851	1840	3478
352	20240530	133200	84023071	1841	1848	1848	1841	196
353	20240530	133100	83661893	1848	1848	1848	1848	0
354	20240530	133000	83661893	1848	1848	1848	1848	2
355	20240530	132900	83658197	1852	1852	1852	1852	3
356	20240530	132800	83652641	1853	1853	1853	1853	0
357	20240530	132700	83652641	1853	1853	1853	1853	0
358	20240530	132600	83652641	1853	1853	1853	1853	0
359	20240530	132500	83652641	1853	1853	1853	1853	0
360	20240530	132400	83652641	1853	1853	1853	1853	0
361	20240530	132300	83652641	1853	1853	1853	1853	0
362	20240530	132200	83652641	1853	1853	1853	1853	0
363	20240530	132100	83652641	1853	1853	1853	1853	0
364	20240530	132000	83652641	1853	1853	1853	1853	0
365	20240530	131900	83652641	1853	1853	1853	1853	0
366	20240530	131800	83652641	1853	1853	1853	1853	0
367	20240530	131700	83652641	1853	1853	1853	1853	0
368	20240530	131600	83652641	1853	1853	1853	1853	0
369	20240530	131500	83652641	1853	1853	1853	1853	0
370	20240530	131400	83652641	1853	1853	1853	1853	1
371	20240530	131300	83650788	1841	1841	1841	1841	0
372	20240530	131200	83650788	1841	1841	1841	1841	0
373	20240530	131100	83650788	1841	1854	1854	1841	1500
374	20240530	131000	80882495	1855	1855	1855	1855	0
375	20240530	130900	80882495	1855	1855	1855	1855	0
376	20240530	130800	80882495	1855	1855	1855	1855	0
377	20240530	130700	80882495	1855	1855	1855	1855	0
378	20240530	130600	80882495	1855	1855	1855	1855	0
379	20240530	130500	80882495	1855	1855	1855	1855	0
380	20240530	130400	80882495	1855	1855	1855	1855	1404
381	20240530	130300	78278075	1855	1855	1855	1855	77
382	20240530	130200	78135240	1855	1855	1855	1855	0
383	20240530	130100	78135240	1855	1855	1855	1855	0
384	20240530	130000	78135240	1855	1855	1855	1855	0
385	20240530	125900	78135240	1855	1855	1855	1855	0
386	20240530	125800	78135240	1855	1855	1855	1855	0
387	20240530	125700	78135240	1855	1855	1855	1855	0
388	20240530	125600	78135240	1855	1855	1855	1855	1
389	20240530	125500	78133385	1856	1856	1856	1856	1
390	20240530	125400	78131529	1857	1857	1857	1857	0
391	20240530	125300	78131529	1857	1857	1857	1857	0
392	20240530	125200	78131529	1857	1856	1857	1856	6
393	20240530	125100	78120392	1856	1856	1856	1856	0
394	20240530	125000	78120392	1856	1856	1856	1856	4
395	20240530	124900	78112968	1857	1857	1857	1857	0
396	20240530	124800	78112968	1857	1857	1857	1857	0
397	20240530	124700	78112968	1857	1857	1857	1857	0
398	20240530	124600	78112968	1857	1857	1857	1857	0
399	20240530	124500	78112968	1857	1856	1857	1856	16
400	20240530	124400	78083265	1850	1850	1850	1850	10
401	20240530	124300	78064765	1850	1854	1854	1850	652
402	20240530	124200	76858439	1855	1855	1855	1855	0
403	20240530	124100	76858439	1855	1855	1855	1855	0
404	20240530	124000	76858439	1855	1855	1855	1855	0
405	20240530	123900	76858439	1855	1855	1855	1855	1
406	20240530	123800	76856584	1855	1855	1855	1855	9
407	20240530	123700	76839889	1855	1855	1855	1855	1
408	20240530	123600	76838034	1856	1856	1856	1856	1
409	20240530	123500	76836178	1857	1857	1857	1857	1
410	20240530	123400	76834321	1857	1857	1857	1857	1
411	20240530	123300	76832464	1857	1857	1857	1857	0
412	20240530	123200	76832464	1857	1857	1857	1857	0
413	20240530	123100	76832464	1857	1857	1857	1857	20
414	20240530	123000	76795324	1857	1857	1857	1857	1
415	20240530	122900	76793467	1855	1855	1855	1855	0
416	20240530	122800	76793467	1855	1855	1855	1855	0
417	20240530	122700	76793467	1855	1855	1855	1855	0
418	20240530	122600	76793467	1855	1855	1855	1855	0
419	20240530	122500	76793467	1855	1855	1855	1855	0
420	20240530	122400	76793467	1855	1855	1855	1855	0
421	20240530	122300	76793467	1855	1856	1856	1855	794
422	20240530	122200	75320313	1857	1859	1859	1857	1199
423	20240530	122100	73092460	1860	1860	1860	1860	0
424	20240530	122000	73092460	1860	1865	1865	1860	516
425	20240530	121900	72132695	1860	1860	1860	1860	0
426	20240530	121800	72132695	1860	1860	1860	1860	0
427	20240530	121700	72132695	1860	1860	1860	1860	0
428	20240530	121600	72132695	1860	1860	1860	1860	500
429	20240530	121500	71202695	1865	1865	1865	1865	0
430	20240530	121400	71202695	1865	1865	1865	1865	0
431	20240530	121300	71202695	1865	1865	1865	1865	0
432	20240530	121200	71202695	1865	1865	1865	1865	0
433	20240530	121100	71202695	1865	1865	1865	1865	0
434	20240530	121000	71202695	1865	1865	1865	1865	0
435	20240530	120900	71202695	1865	1865	1865	1865	0
436	20240530	120800	71202695	1865	1865	1865	1865	0
437	20240530	120700	71202695	1865	1865	1865	1865	0
438	20240530	120600	71202695	1865	1865	1865	1865	0
439	20240530	120500	71202695	1865	1865	1865	1865	1
440	20240530	120400	71200830	1864	1864	1864	1864	0
441	20240530	120300	71200830	1864	1864	1864	1864	0
442	20240530	120200	71200830	1864	1864	1864	1864	0
443	20240530	120100	71200830	1864	1864	1864	1864	0
444	20240530	120000	71200830	1864	1864	1864	1864	0
445	20240530	115900	71200830	1864	1864	1864	1864	0
446	20240530	115800	71200830	1864	1864	1864	1864	53
447	20240530	115700	71102038	1864	1864	1864	1864	20
448	20240530	115600	71064758	1864	1864	1864	1864	0
449	20240530	115500	71064758	1864	1864	1864	1864	0
450	20240530	115400	71064758	1864	1864	1864	1864	0
451	20240530	115300	71064758	1864	1864	1864	1864	0
452	20240530	115200	71064758	1864	1864	1864	1864	0
453	20240530	115100	71064758	1864	1864	1864	1864	0
454	20240530	115000	71064758	1864	1864	1864	1864	0
455	20240530	114900	71064758	1864	1864	1864	1864	0
456	20240530	114800	71064758	1864	1864	1864	1864	0
457	20240530	114700	71064758	1864	1864	1864	1864	0
458	20240530	114600	71064758	1864	1864	1864	1864	0
459	20240530	114500	71064758	1864	1864	1864	1864	0
460	20240530	114400	71064758	1864	1864	1864	1864	0
461	20240530	114300	71064758	1864	1864	1864	1864	0
462	20240530	114200	71064758	1864	1864	1864	1864	0
463	20240530	114100	71064758	1864	1864	1864	1864	21
464	20240530	114000	71025614	1864	1864	1864	1864	0
465	20240530	113900	71025614	1864	1864	1864	1864	1
466	20240530	113800	71023750	1864	1864	1864	1864	0
467	20240530	113700	71023750	1864	1864	1864	1864	0
468	20240530	113600	71023750	1864	1864	1864	1864	10
469	20240530	113500	71005110	1864	1864	1864	1864	10
470	20240530	113400	70986470	1865	1865	1865	1865	0
471	20240530	113300	70986470	1865	1865	1865	1865	0
472	20240530	113200	70986470	1865	1865	1865	1865	50
473	20240530	113100	70893220	1865	1865	1865	1865	0
474	20240530	113000	70893220	1865	1865	1865	1865	0
475	20240530	112900	70893220	1865	1865	1865	1865	0
476	20240530	112800	70893220	1865	1865	1865	1865	40
477	20240530	112700	70818620	1871	1871	1871	1871	0
478	20240530	112600	70818620	1871	1871	1871	1871	0
479	20240530	112500	70818620	1871	1871	1871	1871	0
480	20240530	112400	70818620	1871	1871	1871	1871	0
481	20240530	112300	70818620	1871	1871	1871	1871	0
482	20240530	112200	70818620	1871	1871	1871	1871	0
483	20240530	112100	70818620	1871	1871	1871	1871	0
484	20240530	112000	70818620	1871	1871	1871	1871	0
485	20240530	111900	70818620	1871	1871	1871	1871	0
486	20240530	111800	70818620	1871	1871	1871	1871	0
487	20240530	111700	70818620	1871	1871	1871	1871	0
488	20240530	111600	70818620	1871	1871	1871	1871	0
489	20240530	111500	70818620	1871	1871	1871	1871	0
490	20240530	111400	70818620	1871	1871	1871	1871	0
491	20240530	111300	70818620	1871	1871	1871	1871	0
492	20240530	111200	70818620	1871	1871	1871	1871	0
493	20240530	111100	70818620	1871	1871	1871	1871	0
494	20240530	111000	70818620	1871	1871	1871	1871	0
495	20240530	110900	70818620	1871	1871	1871	1871	0
496	20240530	110800	70818620	1871	1871	1871	1871	0
497	20240530	110700	70818620	1871	1871	1871	1871	0
498	20240530	110600	70818620	1871	1870	1871	1870	245
499	20240530	110500	70360245	1870	1870	1870	1870	10
500	20240530	110400	70341545	1873	1873	1873	1873	0
501	20240530	110300	70341545	1873	1873	1873	1873	0
502	20240530	110200	70341545	1873	1873	1873	1873	0
503	20240530	110100	70341545	1873	1873	1873	1873	0
504	20240530	110000	70341545	1873	1868	1873	1868	1100
505	20240530	105900	68286542	1867	1867	1867	1867	160
506	20240530	105800	67987822	1868	1860	1868	1860	165
507	20240530	105700	67680285	1867	1867	1867	1867	275
508	20240530	105600	67166860	1860	1860	1860	1860	0
509	20240530	105500	67166860	1860	1860	1860	1860	0
510	20240530	105400	67166860	1860	1860	1860	1860	0
511	20240530	105300	67166860	1860	1860	1860	1860	259
512	20240530	105200	66685120	1860	1860	1860	1860	0
513	20240530	105100	66685120	1860	1860	1860	1860	0
514	20240530	105000	66685120	1860	1860	1860	1860	0
515	20240530	104900	66685120	1860	1860	1860	1860	0
516	20240530	104800	66685120	1860	1860	1860	1860	0
517	20240530	104700	66685120	1860	1860	1860	1860	0
518	20240530	104600	66685120	1860	1860	1860	1860	0
519	20240530	104500	66685120	1860	1860	1860	1860	0
520	20240530	104400	66685120	1860	1860	1860	1860	278
521	20240530	104300	66168040	1850	1850	1850	1850	0
522	20240530	104200	66168040	1850	1850	1850	1850	0
523	20240530	104100	66168040	1850	1850	1850	1850	52
524	20240530	104000	66071840	1865	1853	1865	1853	5
525	20240530	103900	66062545	1846	1846	1846	1846	0
526	20240530	103800	66062545	1846	1846	1846	1846	0
527	20240530	103700	66062545	1846	1846	1846	1846	0
528	20240530	103600	66062545	1846	1846	1846	1846	0
529	20240530	103500	66062545	1846	1846	1846	1846	0
530	20240530	103400	66062545	1846	1846	1846	1846	0
531	20240530	103300	66062545	1846	1846	1846	1846	0
532	20240530	103200	66062545	1846	1846	1846	1846	0
533	20240530	103100	66062545	1846	1846	1846	1846	0
534	20240530	103000	66062545	1846	1846	1846	1846	0
535	20240530	102900	66062545	1846	1846	1846	1846	0
536	20240530	102800	66062545	1846	1846	1846	1846	0
537	20240530	102700	66062545	1846	1846	1846	1846	0
538	20240530	102600	66062545	1846	1846	1846	1846	0
539	20240530	102500	66062545	1846	1846	1846	1846	0
540	20240530	102400	66062545	1846	1846	1846	1846	0
541	20240530	102300	66062545	1846	1847	1847	1846	200
542	20240530	102200	65693295	1850	1850	1850	1850	2
543	20240530	102100	65689595	1850	1850	1850	1850	1
544	20240530	102000	65687745	1847	1847	1847	1847	0
545	20240530	101900	65687745	1847	1847	1847	1847	0
546	20240530	101800	65687745	1847	1847	1847	1847	0
547	20240530	101700	65687745	1847	1847	1847	1847	0
548	20240530	101600	65687745	1847	1844	1847	1844	3385
549	20240530	101500	59440570	1844	1844	1844	1844	2
550	20240530	101400	59436882	1844	1844	1844	1830	2022
551	20240530	101300	55734039	1845	1844	1845	1844	91
552	20240530	101200	55566163	1845	1844	1845	1844	86
553	20240530	101100	55407569	1845	1844	1845	1844	48
554	20240530	101000	55319012	1843	1843	1843	1843	1
555	20240530	100900	55317169	1843	1840	1843	1838	2903
556	20240530	100800	49977870	1843	1843	1843	1843	15
557	20240530	100700	49950225	1843	1843	1843	1843	5
558	20240530	100600	49941010	1840	1840	1840	1840	0
559	20240530	100500	49941010	1840	1840	1840	1840	0
560	20240530	100400	49941010	1840	1843	1843	1840	206
561	20240530	100300	49561818	1843	1845	1845	1843	1095
562	20240530	100200	47543037	1845	1845	1845	1845	11
563	20240530	100100	47522742	1845	1845	1845	1845	505
564	20240530	100000	46591017	1846	1846	1846	1846	40
565	20240530	095900	46517177	1846	1846	1846	1846	97
566	20240530	095800	46338115	1846	1846	1846	1846	2
567	20240530	095700	46334423	1846	1846	1846	1846	0
568	20240530	095600	46334423	1846	1846	1846	1845	1052
569	20240530	095500	44393481	1846	1846	1846	1846	24
570	20240530	095400	44349177	1846	1846	1846	1846	2
571	20240530	095300	44345485	1846	1846	1846	1846	86
572	20240530	095200	44186729	1846	1846	1846	1846	0
573	20240530	095100	44186729	1846	1846	1846	1846	1
574	20240530	095000	44184883	1840	1840	1840	1840	0
575	20240530	094900	44184883	1840	1840	1840	1840	0
576	20240530	094800	44184883	1840	1840	1840	1840	200
577	20240530	094700	43816883	1840	1845	1845	1840	27
578	20240530	094600	43767158	1840	1840	1840	1840	0
579	20240530	094500	43767158	1840	1842	1842	1840	301
580	20240530	094400	43212718	1839	1840	1840	1839	457
581	20240530	094300	42372185	1840	1843	1843	1840	460
582	20240530	094200	41525365	1845	1845	1845	1845	200
583	20240530	094100	41156365	1843	1850	1850	1843	2530
584	20240530	094000	36483707	1849	1853	1853	1849	8830
585	20240530	093900	20145805	1852	1852	1852	1852	0
586	20240530	093800	20145805	1852	1853	1853	1852	3405
587	20240530	093700	13839744	1852	1852	1852	1852	0
588	20240530	093600	13839744	1852	1852	1852	1852	0
589	20240530	093500	13839744	1852	1852	1852	1852	0
590	20240530	093400	13839744	1852	1854	1854	1852	400
591	20240530	093300	13098820	1854	1854	1854	1854	0
592	20240530	093200	13098820	1854	1854	1854	1854	501
593	20240530	093100	12169966	1854	1854	1854	1854	0
594	20240530	093000	12169966	1854	1858	1860	1854	4533
595	20240530	092900	3759843	1860	1860	1860	1860	270
596	20240530	092800	3257643	1860	1860	1860	1860	0
597	20240530	092700	3257643	1860	1860	1860	1860	0
598	20240530	092600	3257643	1860	1860	1860	1860	0
599	20240530	092500	3257643	1860	1860	1860	1860	0
600	20240530	092400	3257643	1860	1860	1860	1860	0
601	20240530	092300	3257643	1860	1860	1860	1860	0
602	20240530	092200	3257643	1860	1860	1860	1860	0
603	20240530	092100	3257643	1860	1860	1860	1860	0
604	20240530	092000	3257643	1860	1860	1860	1860	10
605	20240530	091900	3239043	1868	1868	1868	1868	1
606	20240530	091800	3237175	1868	1868	1868	1868	0
607	20240530	091700	3237175	1868	1868	1868	1868	0
608	20240530	091600	3237175	1868	1868	1868	1868	0
609	20240530	091500	3237175	1868	1868	1868	1868	1
610	20240530	091400	3235307	1868	1868	1868	1868	0
611	20240530	091300	3235307	1868	1868	1868	1868	0
612	20240530	091200	3235307	1868	1868	1868	1868	0
613	20240530	091100	3235307	1868	1868	1868	1868	0
614	20240530	091000	3235307	1868	1868	1868	1868	8
615	20240530	090900	3220363	1870	1869	1870	1869	1633
616	20240530	090800	166735	1860	1860	1860	1860	0
617	20240530	090700	166735	1860	1860	1860	1860	0
618	20240530	090600	166735	1860	1860	1860	1860	1
619	20240530	090500	164875	1869	1869	1869	1869	1
620	20240530	090400	163006	1860	1870	1870	1860	5
621	20240530	090300	153689	1870	1870	1870	1870	0
622	20240530	090200	153689	1870	1870	1870	1870	0
623	20240530	090100	153689	1870	1871	1871	1870	14
624	20240530	090000	127500	1875	1875	1875	1875	68