KissMeData/052600/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	193500	125039130	4445	4445	4445	4445	170
3	20240530	193400	125039130	4445	4445	4445	4445	0
4	20240530	193300	125039130	4445	4445	4445	4445	0
5	20240530	193200	125039130	4445	4445	4445	4445	0
6	20240530	193100	125039130	4445	4445	4445	4445	0
7	20240530	193000	125039130	4445	4445	4445	4445	0
8	20240530	192900	125039130	4445	4445	4445	4445	0
9	20240530	192800	125039130	4445	4445	4445	4445	0
10	20240530	192700	125039130	4445	4445	4445	4445	0
11	20240530	192600	125039130	4445	4445	4445	4445	0
12	20240530	192500	125039130	4445	4445	4445	4445	0
13	20240530	192400	125039130	4445	4445	4445	4445	0
14	20240530	192300	125039130	4445	4445	4445	4445	0
15	20240530	192200	125039130	4445	4445	4445	4445	0
16	20240530	192100	125039130	4445	4445	4445	4445	0
17	20240530	192000	125039130	4445	4445	4445	4445	0
18	20240530	191900	125039130	4445	4445	4445	4445	0
19	20240530	191800	125039130	4445	4445	4445	4445	0
20	20240530	191700	125039130	4445	4445	4445	4445	0
21	20240530	191600	125039130	4445	4445	4445	4445	0
22	20240530	191500	125039130	4445	4445	4445	4445	0
23	20240530	191400	125039130	4445	4445	4445	4445	0
24	20240530	191300	125039130	4445	4445	4445	4445	0
25	20240530	191200	125039130	4445	4445	4445	4445	0
26	20240530	191100	125039130	4445	4445	4445	4445	0
27	20240530	191000	125039130	4445	4445	4445	4445	0
28	20240530	190900	125039130	4445	4445	4445	4445	0
29	20240530	190800	125039130	4445	4445	4445	4445	0
30	20240530	190700	125039130	4445	4445	4445	4445	0
31	20240530	190600	125039130	4445	4445	4445	4445	0
32	20240530	190500	125039130	4445	4445	4445	4445	170
33	20240530	190400	125039130	4445	4445	4445	4445	0
34	20240530	190300	125039130	4445	4445	4445	4445	0
35	20240530	190200	125039130	4445	4445	4445	4445	0
36	20240530	190100	125039130	4445	4445	4445	4445	0
37	20240530	190000	125039130	4445	4445	4445	4445	0
38	20240530	185900	125039130	4445	4445	4445	4445	0
39	20240530	185800	125039130	4445	4445	4445	4445	0
40	20240530	185700	125039130	4445	4445	4445	4445	0
41	20240530	185600	125039130	4445	4445	4445	4445	0
42	20240530	185500	125039130	4445	4445	4445	4445	0
43	20240530	185400	125039130	4445	4445	4445	4445	0
44	20240530	185300	125039130	4445	4445	4445	4445	0
45	20240530	185200	125039130	4445	4445	4445	4445	0
46	20240530	185100	125039130	4445	4445	4445	4445	0
47	20240530	185000	125039130	4445	4445	4445	4445	0
48	20240530	184900	125039130	4445	4445	4445	4445	0
49	20240530	184800	125039130	4445	4445	4445	4445	0
50	20240530	184700	125039130	4445	4445	4445	4445	0
51	20240530	184600	125039130	4445	4445	4445	4445	0
52	20240530	184500	125039130	4445	4445	4445	4445	0
53	20240530	184400	125039130	4445	4445	4445	4445	0
54	20240530	184300	125039130	4445	4445	4445	4445	0
55	20240530	184200	125039130	4445	4445	4445	4445	0
56	20240530	184100	125039130	4445	4445	4445	4445	0
57	20240530	184000	125039130	4445	4445	4445	4445	0
58	20240530	183900	125039130	4445	4445	4445	4445	0
59	20240530	183800	125039130	4445	4445	4445	4445	0
60	20240530	183700	125039130	4445	4445	4445	4445	0
61	20240530	183600	125039130	4445	4445	4445	4445	0
62	20240530	183500	125039130	4445	4445	4445	4445	170
63	20240530	183400	125039130	4445	4445	4445	4445	0
64	20240530	183300	125039130	4445	4445	4445	4445	0
65	20240530	183200	125039130	4445	4445	4445	4445	0
66	20240530	183100	125039130	4445	4445	4445	4445	0
67	20240530	183000	125039130	4445	4445	4445	4445	0
68	20240530	182900	125039130	4445	4445	4445	4445	0
69	20240530	182800	125039130	4445	4445	4445	4445	0
70	20240530	182700	125039130	4445	4445	4445	4445	0
71	20240530	182600	125039130	4445	4445	4445	4445	0
72	20240530	182500	125039130	4445	4445	4445	4445	0
73	20240530	182400	125039130	4445	4445	4445	4445	0
74	20240530	182300	125039130	4445	4445	4445	4445	0
75	20240530	182200	125039130	4445	4445	4445	4445	0
76	20240530	182100	125039130	4445	4445	4445	4445	0
77	20240530	182000	125039130	4445	4445	4445	4445	0
78	20240530	181900	125039130	4445	4445	4445	4445	0
79	20240530	181800	125039130	4445	4445	4445	4445	0
80	20240530	181700	125039130	4445	4445	4445	4445	0
81	20240530	181600	125039130	4445	4445	4445	4445	0
82	20240530	181500	125039130	4445	4445	4445	4445	0
83	20240530	181400	125039130	4445	4445	4445	4445	0
84	20240530	181300	125039130	4445	4445	4445	4445	0
85	20240530	181200	125039130	4445	4445	4445	4445	0
86	20240530	181100	125039130	4445	4445	4445	4445	0
87	20240530	181000	125039130	4445	4445	4445	4445	0
88	20240530	180900	125039130	4445	4445	4445	4445	0
89	20240530	180800	125039130	4445	4445	4445	4445	0
90	20240530	180700	125039130	4445	4445	4445	4445	0
91	20240530	180600	125039130	4445	4445	4445	4445	0
92	20240530	180500	125039130	4445	4445	4445	4445	170
93	20240530	180400	125039130	4445	4445	4445	4445	0
94	20240530	180300	125039130	4445	4445	4445	4445	0
95	20240530	180200	125039130	4445	4445	4445	4445	0
96	20240530	180100	125039130	4445	4445	4445	4445	0
97	20240530	180000	125039130	4445	4445	4445	4445	0
98	20240530	175900	125039130	4445	4445	4445	4445	0
99	20240530	175800	125039130	4445	4445	4445	4445	0
100	20240530	175700	125039130	4445	4445	4445	4445	0
101	20240530	175600	125039130	4445	4445	4445	4445	0
102	20240530	175500	125039130	4445	4445	4445	4445	0
103	20240530	175400	125039130	4445	4445	4445	4445	0
104	20240530	175300	125039130	4445	4445	4445	4445	0
105	20240530	175200	125039130	4445	4445	4445	4445	0
106	20240530	175100	125039130	4445	4445	4445	4445	0
107	20240530	175000	125039130	4445	4445	4445	4445	0
108	20240530	174900	125039130	4445	4445	4445	4445	0
109	20240530	174800	125039130	4445	4445	4445	4445	0
110	20240530	174700	125039130	4445	4445	4445	4445	0
111	20240530	174600	125039130	4445	4445	4445	4445	0
112	20240530	174500	125039130	4445	4445	4445	4445	0
113	20240530	174400	125039130	4445	4445	4445	4445	0
114	20240530	174300	125039130	4445	4445	4445	4445	0
115	20240530	174200	125039130	4445	4445	4445	4445	0
116	20240530	174100	125039130	4445	4445	4445	4445	0
117	20240530	174000	125039130	4445	4445	4445	4445	0
118	20240530	173900	125039130	4445	4445	4445	4445	0
119	20240530	173800	125039130	4445	4445	4445	4445	0
120	20240530	173700	125039130	4445	4445	4445	4445	0
121	20240530	173600	125039130	4445	4445	4445	4445	0
122	20240530	173500	125039130	4445	4445	4445	4445	170
123	20240530	173400	125039130	4445	4445	4445	4445	0
124	20240530	173300	125039130	4445	4445	4445	4445	0
125	20240530	173200	125039130	4445	4445	4445	4445	0
126	20240530	173100	125039130	4445	4445	4445	4445	0
127	20240530	173000	125039130	4445	4445	4445	4445	0
128	20240530	172900	125039130	4445	4445	4445	4445	0
129	20240530	172800	125039130	4445	4445	4445	4445	0
130	20240530	172700	125039130	4445	4445	4445	4445	0
131	20240530	172600	125039130	4445	4445	4445	4445	0
132	20240530	172500	125039130	4445	4445	4445	4445	0
133	20240530	172400	125039130	4445	4445	4445	4445	0
134	20240530	172300	125039130	4445	4445	4445	4445	0
135	20240530	172200	125039130	4445	4445	4445	4445	0
136	20240530	172100	125039130	4445	4445	4445	4445	0
137	20240530	172000	125039130	4445	4445	4445	4445	0
138	20240530	171900	125039130	4445	4445	4445	4445	0
139	20240530	171800	125039130	4445	4445	4445	4445	0
140	20240530	171700	125039130	4445	4445	4445	4445	0
141	20240530	171600	125039130	4445	4445	4445	4445	0
142	20240530	171500	125039130	4445	4445	4445	4445	0
143	20240530	171400	125039130	4445	4445	4445	4445	0
144	20240530	171300	125039130	4445	4445	4445	4445	0
145	20240530	171200	125039130	4445	4445	4445	4445	0
146	20240530	171100	125039130	4445	4445	4445	4445	0
147	20240530	171000	125039130	4445	4445	4445	4445	0
148	20240530	170900	125039130	4445	4445	4445	4445	0
149	20240530	170800	125039130	4445	4445	4445	4445	0
150	20240530	170700	125039130	4445	4445	4445	4445	0
151	20240530	170600	125039130	4445	4445	4445	4445	0
152	20240530	170500	125039130	4445	4445	4445	4445	170
153	20240530	170400	125039130	4445	4445	4445	4445	0
154	20240530	170300	125039130	4445	4445	4445	4445	0
155	20240530	170200	125039130	4445	4445	4445	4445	0
156	20240530	170100	125039130	4445	4445	4445	4445	0
157	20240530	170000	125039130	4445	4445	4445	4445	0
158	20240530	165900	125039130	4445	4445	4445	4445	0
159	20240530	165800	125039130	4445	4445	4445	4445	0
160	20240530	165700	125039130	4445	4445	4445	4445	0
161	20240530	165600	125039130	4445	4445	4445	4445	0
162	20240530	165500	125039130	4445	4445	4445	4445	0
163	20240530	165400	125039130	4445	4445	4445	4445	0
164	20240530	165300	125039130	4445	4445	4445	4445	0
165	20240530	165200	125039130	4445	4445	4445	4445	0
166	20240530	165100	125039130	4445	4445	4445	4445	0
167	20240530	165000	125039130	4445	4445	4445	4445	0
168	20240530	164900	125039130	4445	4445	4445	4445	0
169	20240530	164800	125039130	4445	4445	4445	4445	0
170	20240530	164700	125039130	4445	4445	4445	4445	0
171	20240530	164600	125039130	4445	4445	4445	4445	0
172	20240530	164500	125039130	4445	4445	4445	4445	0
173	20240530	164400	125039130	4445	4445	4445	4445	0
174	20240530	164300	125039130	4445	4445	4445	4445	0
175	20240530	164200	125039130	4445	4445	4445	4445	0
176	20240530	164100	125039130	4445	4445	4445	4445	0
177	20240530	164000	125039130	4445	4445	4445	4445	0
178	20240530	163900	125039130	4445	4445	4445	4445	0
179	20240530	163800	125039130	4445	4445	4445	4445	0
180	20240530	163700	125039130	4445	4445	4445	4445	0
181	20240530	163600	125039130	4445	4445	4445	4445	0
182	20240530	163500	125039130	4445	4445	4445	4445	170
183	20240530	163400	125039130	4445	4445	4445	4445	0
184	20240530	163300	125039130	4445	4445	4445	4445	0
185	20240530	163200	125039130	4445	4445	4445	4445	0
186	20240530	163100	125039130	4445	4445	4445	4445	0
187	20240530	163000	125039130	4445	4445	4445	4445	0
188	20240530	162900	125039130	4445	4445	4445	4445	0
189	20240530	162800	125039130	4445	4445	4445	4445	0
190	20240530	162700	125039130	4445	4445	4445	4445	0
191	20240530	162600	125039130	4445	4445	4445	4445	0
192	20240530	162500	125039130	4445	4445	4445	4445	0
193	20240530	162400	125039130	4445	4445	4445	4445	0
194	20240530	162300	125039130	4445	4445	4445	4445	0
195	20240530	162200	125039130	4445	4445	4445	4445	0
196	20240530	162100	125039130	4445	4445	4445	4445	0
197	20240530	162000	125039130	4445	4445	4445	4445	0
198	20240530	161900	125039130	4445	4445	4445	4445	0
199	20240530	161800	125039130	4445	4445	4445	4445	0
200	20240530	161700	125039130	4445	4445	4445	4445	0
201	20240530	161600	125039130	4445	4445	4445	4445	0
202	20240530	161500	125039130	4445	4445	4445	4445	0
203	20240530	161400	125039130	4445	4445	4445	4445	0
204	20240530	161300	125039130	4445	4445	4445	4445	0
205	20240530	161200	125039130	4445	4445	4445	4445	0
206	20240530	161100	125039130	4445	4445	4445	4445	0
207	20240530	161000	125039130	4445	4445	4445	4445	0
208	20240530	160900	125039130	4445	4445	4445	4445	0
209	20240530	160800	125039130	4445	4445	4445	4445	0
210	20240530	160700	125039130	4445	4445	4445	4445	0
211	20240530	160600	125039130	4445	4445	4445	4445	0
212	20240530	160500	125039130	4445	4445	4445	4445	170
213	20240530	160400	125039130	4445	4445	4445	4445	0
214	20240530	160300	125039130	4445	4445	4445	4445	0
215	20240530	160200	125039130	4445	4445	4445	4445	0
216	20240530	160100	125039130	4445	4445	4445	4445	0
217	20240530	160000	125039130	4445	4445	4445	4445	0
218	20240530	155900	125039130	4445	4445	4445	4445	0
219	20240530	155800	125039130	4445	4445	4445	4445	0
220	20240530	155700	125039130	4445	4445	4445	4445	0
221	20240530	155600	125039130	4445	4445	4445	4445	0
222	20240530	155500	125039130	4445	4445	4445	4445	0
223	20240530	155400	125039130	4445	4445	4445	4445	0
224	20240530	155300	125039130	4445	4445	4445	4445	0
225	20240530	155200	125039130	4445	4445	4445	4445	0
226	20240530	155100	125039130	4445	4445	4445	4445	0
227	20240530	155000	125039130	4445	4445	4445	4445	0
228	20240530	154900	125039130	4445	4445	4445	4445	0
229	20240530	154800	125039130	4445	4445	4445	4445	0
230	20240530	154700	125039130	4445	4445	4445	4445	0
231	20240530	154600	125039130	4445	4445	4445	4445	0
232	20240530	154500	125039130	4445	4445	4445	4445	0
233	20240530	154400	125039130	4445	4445	4445	4445	0
234	20240530	154300	125039130	4445	4445	4445	4445	0
235	20240530	154200	125039130	4445	4445	4445	4445	0
236	20240530	154100	125039130	4445	4445	4445	4445	0
237	20240530	154000	125039130	4445	4445	4445	4445	0
238	20240530	153900	125039130	4445	4445	4445	4445	0
239	20240530	153800	125039130	4445	4445	4445	4445	0
240	20240530	153700	125039130	4445	4445	4445	4445	0
241	20240530	153600	125039130	4445	4445	4445	4445	0
242	20240530	153500	125039130	4445	4445	4445	4445	170
243	20240530	153400	125039130	4445	4445	4445	4445	0
244	20240530	153300	125039130	4445	4445	4445	4445	0
245	20240530	153200	125039130	4445	4445	4445	4445	0
246	20240530	153100	125039130	4445	4445	4445	4445	0
247	20240530	153000	125039130	4445	4445	4445	4445	170
248	20240530	152900	124283480	4445	4445	4445	4445	0
249	20240530	152800	124283480	4445	4445	4445	4445	0
250	20240530	152700	124283480	4445	4445	4445	4445	0
251	20240530	152600	124283480	4445	4445	4445	4445	0
252	20240530	152500	124283480	4445	4445	4445	4445	0
253	20240530	152400	124283480	4445	4445	4445	4445	0
254	20240530	152300	124283480	4445	4445	4445	4445	0
255	20240530	152200	124283480	4445	4445	4445	4445	0
256	20240530	152100	124283480	4445	4445	4445	4445	0
257	20240530	152000	124283480	4445	4445	4445	4445	0
258	20240530	151900	124283480	4445	4445	4445	4445	38
259	20240530	151800	124114570	4450	4450	4450	4450	0
260	20240530	151700	124114570	4450	4450	4450	4450	0
261	20240530	151600	124114570	4450	4450	4450	4450	0
262	20240530	151500	124114570	4450	4450	4450	4450	40
263	20240530	151400	123936570	4450	4450	4450	4450	0
264	20240530	151300	123936570	4450	4450	4450	4450	0
265	20240530	151200	123936570	4450	4450	4450	4450	0
266	20240530	151100	123936570	4450	4450	4450	4450	0
267	20240530	151000	123936570	4450	4445	4450	4445	30
268	20240530	150900	123803120	4450	4450	4450	4450	80
269	20240530	150800	123447120	4450	4450	4450	4450	0
270	20240530	150700	123447120	4450	4450	4450	4450	0
271	20240530	150600	123447120	4450	4450	4450	4450	0
272	20240530	150500	123447120	4450	4450	4450	4450	0
273	20240530	150400	123447120	4450	4450	4450	4450	3
274	20240530	150300	123433770	4445	4450	4450	4445	52
275	20240530	150200	123202380	4450	4450	4450	4450	260
276	20240530	150100	122045380	4450	4450	4450	4450	2
277	20240530	150000	122036480	4445	4445	4445	4445	0
278	20240530	145900	122036480	4445	4445	4445	4445	65
279	20240530	145800	121747555	4450	4450	4450	4450	0
280	20240530	145700	121747555	4450	4450	4450	4450	1
281	20240530	145600	121743105	4450	4455	4455	4450	4381
282	20240530	145500	102237300	4455	4455	4455	4455	0
283	20240530	145400	102237300	4455	4460	4460	4455	3
284	20240530	145300	102223925	4455	4455	4455	4455	0
285	20240530	145200	102223925	4455	4455	4455	4455	2
286	20240530	145100	102215015	4455	4455	4455	4455	0
287	20240530	145000	102215015	4455	4455	4455	4455	0
288	20240530	144900	102215015	4455	4455	4455	4455	50
289	20240530	144800	101992265	4460	4460	4460	4460	0
290	20240530	144700	101992265	4460	4455	4460	4455	2
291	20240530	144600	101983350	4455	4455	4455	4455	1101
292	20240530	144500	97078395	4460	4460	4460	4460	0
293	20240530	144400	97078395	4460	4460	4460	4460	0
294	20240530	144300	97078395	4460	4455	4460	4455	2
295	20240530	144200	97069480	4460	4460	4460	4460	694
296	20240530	144100	93974240	4460	4460	4460	4460	0
297	20240530	144000	93974240	4460	4460	4460	4460	0
298	20240530	143900	93974240	4460	4460	4460	4460	200
299	20240530	143800	93082240	4465	4465	4465	4465	0
300	20240530	143700	93082240	4465	4465	4465	4465	0
301	20240530	143600	93082240	4465	4465	4465	4465	10
302	20240530	143500	93037590	4465	4465	4465	4465	0
303	20240530	143400	93037590	4465	4465	4465	4465	0
304	20240530	143300	93037590	4465	4465	4465	4465	0
305	20240530	143200	93037590	4465	4465	4465	4465	0
306	20240530	143100	93037590	4465	4465	4465	4465	0
307	20240530	143000	93037590	4465	4465	4465	4465	0
308	20240530	142900	93037590	4465	4465	4465	4465	2
309	20240530	142800	93028660	4460	4460	4460	4460	0
310	20240530	142700	93028660	4460	4460	4460	4460	0
311	20240530	142600	93028660	4460	4460	4460	4460	0
312	20240530	142500	93028660	4460	4460	4460	4460	0
313	20240530	142400	93028660	4460	4460	4460	4460	100
314	20240530	142300	92582660	4460	4460	4460	4460	0
315	20240530	142200	92582660	4460	4460	4460	4460	47
316	20240530	142100	92373040	4460	4460	4460	4460	0
317	20240530	142000	92373040	4460	4460	4460	4460	0
318	20240530	141900	92373040	4460	4460	4460	4460	0
319	20240530	141800	92373040	4460	4460	4460	4460	0
320	20240530	141700	92373040	4460	4460	4460	4460	0
321	20240530	141600	92373040	4460	4460	4460	4460	0
322	20240530	141500	92373040	4460	4460	4460	4460	0
323	20240530	141400	92373040	4460	4460	4460	4460	0
324	20240530	141300	92373040	4460	4460	4460	4460	100
325	20240530	141200	91927040	4460	4460	4460	4460	0
326	20240530	141100	91927040	4460	4460	4460	4460	0
327	20240530	141000	91927040	4460	4460	4460	4460	0
328	20240530	140900	91927040	4460	4460	4460	4460	0
329	20240530	140800	91927040	4460	4460	4460	4460	0
330	20240530	140700	91927040	4460	4460	4460	4460	0
331	20240530	140600	91927040	4460	4460	4460	4460	0
332	20240530	140500	91927040	4460	4460	4460	4460	0
333	20240530	140400	91927040	4460	4460	4460	4460	1
334	20240530	140300	91922580	4455	4455	4455	4455	0
335	20240530	140200	91922580	4455	4455	4455	4455	0
336	20240530	140100	91922580	4455	4455	4455	4455	0
337	20240530	140000	91922580	4455	4455	4455	4455	0
338	20240530	135900	91922580	4455	4455	4455	4455	0
339	20240530	135800	91922580	4455	4455	4455	4455	0
340	20240530	135700	91922580	4455	4455	4455	4455	0
341	20240530	135600	91922580	4455	4455	4455	4455	0
342	20240530	135500	91922580	4455	4455	4455	4455	0
343	20240530	135400	91922580	4455	4455	4455	4455	1
344	20240530	135300	91918125	4455	4455	4455	4455	0
345	20240530	135200	91918125	4455	4455	4455	4455	0
346	20240530	135100	91918125	4455	4455	4455	4455	0
347	20240530	135000	91918125	4455	4455	4455	4455	0
348	20240530	134900	91918125	4455	4455	4455	4455	0
349	20240530	134800	91918125	4455	4455	4455	4455	0
350	20240530	134700	91918125	4455	4455	4455	4455	1
351	20240530	134600	91913670	4455	4455	4455	4455	8
352	20240530	134500	91878030	4455	4455	4455	4455	0
353	20240530	134400	91878030	4455	4455	4455	4455	1
354	20240530	134300	91873575	4460	4460	4460	4460	41
355	20240530	134200	91690715	4455	4455	4455	4455	0
356	20240530	134100	91690715	4455	4455	4455	4455	0
357	20240530	134000	91690715	4455	4455	4455	4455	0
358	20240530	133900	91690715	4455	4455	4455	4455	0
359	20240530	133800	91690715	4455	4455	4455	4455	0
360	20240530	133700	91690715	4455	4455	4455	4455	1000
361	20240530	133600	87235715	4460	4465	4465	4460	2112
362	20240530	133500	77816185	4465	4465	4465	4465	0
363	20240530	133400	77816185	4465	4465	4465	4465	10
364	20240530	133300	77771535	4465	4465	4465	4465	0
365	20240530	133200	77771535	4465	4465	4465	4465	0
366	20240530	133100	77771535	4465	4465	4465	4465	22
367	20240530	133000	77673305	4460	4460	4460	4460	157
368	20240530	132900	76973085	4465	4465	4465	4465	833
369	20240530	132800	73253740	4465	4465	4465	4465	0
370	20240530	132700	73253740	4465	4465	4465	4465	0
371	20240530	132600	73253740	4465	4465	4465	4465	0
372	20240530	132500	73253740	4465	4465	4465	4465	0
373	20240530	132400	73253740	4465	4465	4465	4465	0
374	20240530	132300	73253740	4465	4465	4465	4465	0
375	20240530	132200	73253740	4465	4465	4465	4465	0
376	20240530	132100	73253740	4465	4465	4465	4465	0
377	20240530	132000	73253740	4465	4465	4465	4465	0
378	20240530	131900	73253740	4465	4465	4465	4465	0
379	20240530	131800	73253740	4465	4465	4465	4465	0
380	20240530	131700	73253740	4465	4465	4465	4465	0
381	20240530	131600	73253740	4465	4465	4465	4465	0
382	20240530	131500	73253740	4465	4465	4465	4465	0
383	20240530	131400	73253740	4465	4465	4465	4465	0
384	20240530	131300	73253740	4465	4465	4465	4465	0
385	20240530	131200	73253740	4465	4465	4465	4465	0
386	20240530	131100	73253740	4465	4465	4465	4465	0
387	20240530	131000	73253740	4465	4470	4470	4465	35
388	20240530	130900	73097440	4465	4465	4465	4465	0
389	20240530	130800	73097440	4465	4465	4465	4465	0
390	20240530	130700	73097440	4465	4465	4465	4465	0
391	20240530	130600	73097440	4465	4465	4465	4465	0
392	20240530	130500	73097440	4465	4465	4465	4465	0
393	20240530	130400	73097440	4465	4465	4465	4465	0
394	20240530	130300	73097440	4465	4465	4465	4465	0
395	20240530	130200	73097440	4465	4465	4465	4465	0
396	20240530	130100	73097440	4465	4465	4465	4465	0
397	20240530	130000	73097440	4465	4465	4465	4465	401
398	20240530	125900	71306975	4465	4465	4465	4465	0
399	20240530	125800	71306975	4465	4465	4465	4465	0
400	20240530	125700	71306975	4465	4465	4465	4465	0
401	20240530	125600	71306975	4465	4465	4465	4465	0
402	20240530	125500	71306975	4465	4465	4465	4465	0
403	20240530	125400	71306975	4465	4465	4465	4465	0
404	20240530	125300	71306975	4465	4465	4465	4465	0
405	20240530	125200	71306975	4465	4470	4470	4465	1000
406	20240530	125100	66841345	4470	4470	4470	4470	0
407	20240530	125000	66841345	4470	4470	4470	4470	0
408	20240530	124900	66841345	4470	4470	4470	4470	175
409	20240530	124800	66059095	4470	4470	4470	4470	1
410	20240530	124700	66054625	4470	4470	4470	4470	0
411	20240530	124600	66054625	4470	4470	4470	4470	0
412	20240530	124500	66054625	4470	4470	4470	4470	65
413	20240530	124400	65764075	4470	4470	4470	4470	0
414	20240530	124300	65764075	4470	4470	4470	4470	0
415	20240530	124200	65764075	4470	4470	4470	4470	0
416	20240530	124100	65764075	4470	4470	4470	4470	0
417	20240530	124000	65764075	4470	4470	4470	4470	0
418	20240530	123900	65764075	4470	4470	4470	4470	41
419	20240530	123800	65580805	4470	4470	4470	4470	0
420	20240530	123700	65580805	4470	4470	4470	4470	0
421	20240530	123600	65580805	4470	4470	4470	4470	0
422	20240530	123500	65580805	4470	4470	4470	4470	0
423	20240530	123400	65580805	4470	4470	4470	4470	0
424	20240530	123300	65580805	4470	4470	4470	4470	209
425	20240530	123200	64646575	4470	4470	4470	4470	0
426	20240530	123100	64646575	4470	4470	4470	4470	0
427	20240530	123000	64646575	4470	4470	4470	4470	0
428	20240530	122900	64646575	4470	4470	4470	4470	0
429	20240530	122800	64646575	4470	4470	4470	4470	0
430	20240530	122700	64646575	4470	4470	4470	4470	0
431	20240530	122600	64646575	4470	4470	4470	4470	0
432	20240530	122500	64646575	4470	4470	4470	4470	0
433	20240530	122400	64646575	4470	4470	4470	4470	0
434	20240530	122300	64646575	4470	4470	4470	4470	0
435	20240530	122200	64646575	4470	4470	4470	4470	0
436	20240530	122100	64646575	4470	4470	4470	4470	0
437	20240530	122000	64646575	4470	4470	4470	4470	0
438	20240530	121900	64646575	4470	4470	4470	4470	0
439	20240530	121800	64646575	4470	4470	4470	4470	1
440	20240530	121700	64642105	4480	4480	4480	4480	0
441	20240530	121600	64642105	4480	4480	4480	4480	0
442	20240530	121500	64642105	4480	4480	4480	4480	0
443	20240530	121400	64642105	4480	4480	4480	4480	0
444	20240530	121300	64642105	4480	4480	4480	4480	0
445	20240530	121200	64642105	4480	4480	4480	4480	0
446	20240530	121100	64642105	4480	4480	4480	4480	0
447	20240530	121000	64642105	4480	4480	4480	4480	0
448	20240530	120900	64642105	4480	4480	4480	4480	0
449	20240530	120800	64642105	4480	4480	4480	4480	0
450	20240530	120700	64642105	4480	4480	4480	4480	0
451	20240530	120600	64642105	4480	4480	4480	4480	0
452	20240530	120500	64642105	4480	4480	4480	4480	0
453	20240530	120400	64642105	4480	4480	4480	4480	0
454	20240530	120300	64642105	4480	4480	4480	4480	0
455	20240530	120200	64642105	4480	4480	4480	4480	0
456	20240530	120100	64642105	4480	4480	4480	4480	0
457	20240530	120000	64642105	4480	4480	4480	4480	0
458	20240530	115900	64642105	4480	4480	4480	4480	0
459	20240530	115800	64642105	4480	4480	4480	4480	0
460	20240530	115700	64642105	4480	4480	4480	4480	0
461	20240530	115600	64642105	4480	4480	4480	4480	0
462	20240530	115500	64642105	4480	4480	4480	4480	0
463	20240530	115400	64642105	4480	4480	4480	4480	0
464	20240530	115300	64642105	4480	4480	4480	4480	0
465	20240530	115200	64642105	4480	4480	4480	4480	0
466	20240530	115100	64642105	4480	4480	4480	4480	0
467	20240530	115000	64642105	4480	4480	4480	4480	0
468	20240530	114900	64642105	4480	4480	4480	4480	0
469	20240530	114800	64642105	4480	4480	4480	4480	0
470	20240530	114700	64642105	4480	4480	4480	4480	0
471	20240530	114600	64642105	4480	4480	4480	4480	0
472	20240530	114500	64642105	4480	4480	4480	4480	0
473	20240530	114400	64642105	4480	4480	4480	4480	0
474	20240530	114300	64642105	4480	4480	4480	4480	0
475	20240530	114200	64642105	4480	4480	4480	4480	0
476	20240530	114100	64642105	4480	4480	4480	4480	0
477	20240530	114000	64642105	4480	4480	4480	4480	0
478	20240530	113900	64642105	4480	4480	4480	4480	0
479	20240530	113800	64642105	4480	4480	4480	4480	0
480	20240530	113700	64642105	4480	4480	4480	4480	0
481	20240530	113600	64642105	4480	4480	4480	4480	0
482	20240530	113500	64642105	4480	4480	4480	4480	0
483	20240530	113400	64642105	4480	4480	4480	4480	0
484	20240530	113300	64642105	4480	4480	4480	4480	0
485	20240530	113200	64642105	4480	4480	4480	4480	0
486	20240530	113100	64642105	4480	4480	4480	4480	0
487	20240530	113000	64642105	4480	4480	4480	4480	0
488	20240530	112900	64642105	4480	4480	4480	4480	0
489	20240530	112800	64642105	4480	4480	4480	4480	0
490	20240530	112700	64642105	4480	4480	4480	4480	0
491	20240530	112600	64642105	4480	4480	4480	4480	0
492	20240530	112500	64642105	4480	4480	4480	4480	1
493	20240530	112400	64637625	4465	4465	4465	4465	0
494	20240530	112300	64637625	4465	4465	4465	4465	0
495	20240530	112200	64637625	4465	4470	4470	4465	500
496	20240530	112100	62404970	4470	4470	4470	4470	0
497	20240530	112000	62404970	4470	4470	4470	4470	69
498	20240530	111900	62096540	4470	4470	4470	4470	0
499	20240530	111800	62096540	4470	4470	4470	4470	0
500	20240530	111700	62096540	4470	4470	4470	4470	0
501	20240530	111600	62096540	4470	4470	4470	4470	1
502	20240530	111500	62092070	4470	4470	4470	4470	0
503	20240530	111400	62092070	4470	4470	4470	4470	28
504	20240530	111300	61966910	4470	4475	4475	4470	521
505	20240530	111200	59638015	4475	4475	4475	4475	200
506	20240530	111100	58743015	4475	4475	4475	4475	569
507	20240530	111000	56196740	4475	4475	4475	4475	30
508	20240530	110900	56062490	4480	4480	4480	4480	0
509	20240530	110800	56062490	4480	4480	4480	4480	0
510	20240530	110700	56062490	4480	4480	4480	4480	0
511	20240530	110600	56062490	4480	4480	4480	4480	0
512	20240530	110500	56062490	4480	4480	4480	4480	0
513	20240530	110400	56062490	4480	4480	4480	4480	121
514	20240530	110300	55520410	4480	4480	4480	4480	0
515	20240530	110200	55520410	4480	4480	4480	4480	0
516	20240530	110100	55520410	4480	4480	4480	4480	0
517	20240530	110000	55520410	4480	4480	4480	4480	0
518	20240530	105900	55520410	4480	4480	4480	4480	0
519	20240530	105800	55520410	4480	4480	4480	4480	0
520	20240530	105700	55520410	4480	4480	4480	4480	1
521	20240530	105600	55515930	4475	4475	4475	4475	0
522	20240530	105500	55515930	4475	4475	4475	4475	0
523	20240530	105400	55515930	4475	4475	4475	4475	0
524	20240530	105300	55515930	4475	4475	4475	4475	0
525	20240530	105200	55515930	4475	4475	4475	4475	4
526	20240530	105100	55498030	4480	4480	4480	4480	0
527	20240530	105000	55498030	4480	4480	4480	4480	0
528	20240530	104900	55498030	4480	4480	4480	4480	0
529	20240530	104800	55498030	4480	4480	4480	4480	1
530	20240530	104700	55493550	4470	4470	4470	4470	0
531	20240530	104600	55493550	4470	4470	4470	4470	0
532	20240530	104500	55493550	4470	4470	4470	4470	0
533	20240530	104400	55493550	4470	4470	4470	4470	100
534	20240530	104300	55046550	4470	4470	4470	4470	0
535	20240530	104200	55046550	4470	4470	4470	4470	0
536	20240530	104100	55046550	4470	4470	4470	4470	0
537	20240530	104000	55046550	4470	4470	4470	4470	0
538	20240530	103900	55046550	4470	4470	4470	4470	0
539	20240530	103800	55046550	4470	4470	4470	4470	0
540	20240530	103700	55046550	4470	4470	4470	4470	0
541	20240530	103600	55046550	4470	4470	4470	4470	0
542	20240530	103500	55046550	4470	4470	4470	4470	0
543	20240530	103400	55046550	4470	4470	4470	4470	604
544	20240530	103300	52346670	4470	4470	4470	4470	0
545	20240530	103200	52346670	4470	4470	4470	4470	0
546	20240530	103100	52346670	4470	4470	4470	4470	0
547	20240530	103000	52346670	4470	4470	4470	4470	0
548	20240530	102900	52346670	4470	4470	4470	4470	0
549	20240530	102800	52346670	4470	4470	4470	4470	0
550	20240530	102700	52346670	4470	4470	4470	4470	0
551	20240530	102600	52346670	4470	4470	4470	4470	0
552	20240530	102500	52346670	4470	4470	4470	4470	70
553	20240530	102400	52033770	4470	4470	4470	4470	0
554	20240530	102300	52033770	4470	4470	4470	4470	0
555	20240530	102200	52033770	4470	4470	4470	4470	0
556	20240530	102100	52033770	4470	4470	4470	4470	0
557	20240530	102000	52033770	4470	4470	4470	4470	30
558	20240530	101900	51899670	4470	4470	4470	4470	0
559	20240530	101800	51899670	4470	4470	4470	4470	109
560	20240530	101700	51412440	4470	4470	4470	4470	0
561	20240530	101600	51412440	4470	4470	4470	4470	0
562	20240530	101500	51412440	4470	4470	4470	4470	0
563	20240530	101400	51412440	4470	4470	4470	4470	0
564	20240530	101300	51412440	4470	4470	4470	4470	12
565	20240530	101200	51358800	4465	4465	4465	4465	0
566	20240530	101100	51358800	4465	4465	4465	4465	0
567	20240530	101000	51358800	4465	4465	4465	4465	0
568	20240530	100900	51358800	4465	4465	4465	4465	0
569	20240530	100800	51358800	4465	4465	4465	4465	9
570	20240530	100700	51318615	4460	4460	4460	4460	0
571	20240530	100600	51318615	4460	4460	4460	4460	0
572	20240530	100500	51318615	4460	4460	4460	4460	0
573	20240530	100400	51318615	4460	4460	4460	4460	0
574	20240530	100300	51318615	4460	4460	4460	4460	1078
575	20240530	100200	46510735	4460	4460	4460	4460	0
576	20240530	100100	46510735	4460	4460	4460	4460	443
577	20240530	100000	44534955	4460	4460	4460	4460	0
578	20240530	095900	44534955	4460	4460	4460	4460	0
579	20240530	095800	44534955	4460	4460	4460	4460	0
580	20240530	095700	44534955	4460	4470	4485	4460	2299
581	20240530	095600	34276555	4475	4495	4495	4475	46
582	20240530	095500	34070685	4495	4495	4495	4495	0
583	20240530	095400	34070685	4495	4495	4495	4495	2
584	20240530	095300	34061695	4495	4495	4495	4495	1
585	20240530	095200	34057200	4475	4475	4475	4475	49
586	20240530	095100	33837925	4475	4475	4475	4470	420
587	20240530	095000	31959755	4495	4495	4495	4495	0
588	20240530	094900	31959755	4495	4495	4495	4495	0
589	20240530	094800	31959755	4495	4495	4495	4495	0
590	20240530	094700	31959755	4495	4495	4495	4495	2
591	20240530	094600	31950765	4495	4495	4495	4495	0
592	20240530	094500	31950765	4495	4495	4495	4495	5
593	20240530	094400	31928290	4475	4475	4475	4475	180
594	20240530	094300	31122790	4480	4480	4480	4480	905
595	20240530	094200	27068390	4495	4495	4495	4495	7
596	20240530	094100	27036925	4495	4495	4495	4495	1
597	20240530	094000	27032430	4480	4480	4480	4480	0
598	20240530	093900	27032430	4480	4485	4485	4480	1268
599	20240530	093800	21345530	4480	4480	4480	4480	0
600	20240530	093700	21345530	4480	4480	4480	4480	0
601	20240530	093600	21345530	4480	4480	4480	4480	0
602	20240530	093500	21345530	4480	4490	4490	4480	1734
603	20240530	093400	13565575	4500	4500	4500	4500	0
604	20240530	093300	13565575	4500	4500	4500	4500	1
605	20240530	093200	13561075	4500	4500	4500	4500	13
606	20240530	093100	13502575	4500	4500	4500	4500	0
607	20240530	093000	13502575	4500	4500	4500	4500	0
608	20240530	092900	13502575	4500	4500	4500	4500	98
609	20240530	092800	13061575	4500	4500	4500	4500	0
610	20240530	092700	13061575	4500	4500	4500	4500	0
611	20240530	092600	13061575	4500	4500	4500	4500	0
612	20240530	092500	13061575	4500	4500	4500	4500	0
613	20240530	092400	13061575	4500	4500	4500	4500	2
614	20240530	092300	13052575	4490	4495	4495	4490	600
615	20240530	092200	10357275	4495	4495	4495	4495	10
616	20240530	092100	10312325	4515	4515	4515	4515	0
617	20240530	092000	10312325	4515	4515	4515	4515	0
618	20240530	091900	10312325	4515	4515	4515	4515	0
619	20240530	091800	10312325	4515	4515	4515	4515	0
620	20240530	091700	10312325	4515	4515	4515	4515	0
621	20240530	091600	10312325	4515	4515	4515	4515	0
622	20240530	091500	10312325	4515	4515	4515	4515	0
623	20240530	091400	10312325	4515	4515	4515	4515	200
624	20240530	091300	9409325	4515	4515	4515	4515	0
625	20240530	091200	9409325	4515	4515	4515	4515	0
626	20240530	091100	9409325	4515	4515	4515	4515	0
627	20240530	091000	9409325	4515	4515	4515	4515	1
628	20240530	090900	9404810	4490	4490	4490	4490	0
629	20240530	090800	9404810	4490	4490	4490	4490	0
630	20240530	090700	9404810	4490	4490	4490	4490	0
631	20240530	090600	9404810	4490	4500	4500	4490	700
632	20240530	090500	6260075	4530	4530	4530	4530	0
633	20240530	090400	6260075	4530	4505	4530	4500	221
634	20240530	090300	5263890	4510	4510	4510	4505	12
635	20240530	090200	5209800	4510	4510	4510	4510	75
636	20240530	090100	4871550	4510	4510	4510	4510	0
637	20240530	090000	4871550	4510	4515	4515	4510	1079