KissMeData/068050/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	194700	66567440	2715	2715	2715	2715	2184
3	20240530	194600	66567440	2715	2715	2715	2715	0
4	20240530	194500	66567440	2715	2715	2715	2715	0
5	20240530	194400	66567440	2715	2715	2715	2715	0
6	20240530	194300	66567440	2715	2715	2715	2715	0
7	20240530	194200	66567440	2715	2715	2715	2715	0
8	20240530	194100	66567440	2715	2715	2715	2715	0
9	20240530	194000	66567440	2715	2715	2715	2715	0
10	20240530	193900	66567440	2715	2715	2715	2715	0
11	20240530	193800	66567440	2715	2715	2715	2715	0
12	20240530	193700	66567440	2715	2715	2715	2715	0
13	20240530	193600	66567440	2715	2715	2715	2715	0
14	20240530	193500	66567440	2715	2715	2715	2715	0
15	20240530	193400	66567440	2715	2715	2715	2715	0
16	20240530	193300	66567440	2715	2715	2715	2715	0
17	20240530	193200	66567440	2715	2715	2715	2715	0
18	20240530	193100	66567440	2715	2715	2715	2715	0
19	20240530	193000	66567440	2715	2715	2715	2715	0
20	20240530	192900	66567440	2715	2715	2715	2715	0
21	20240530	192800	66567440	2715	2715	2715	2715	0
22	20240530	192700	66567440	2715	2715	2715	2715	0
23	20240530	192600	66567440	2715	2715	2715	2715	0
24	20240530	192500	66567440	2715	2715	2715	2715	0
25	20240530	192400	66567440	2715	2715	2715	2715	0
26	20240530	192300	66567440	2715	2715	2715	2715	0
27	20240530	192200	66567440	2715	2715	2715	2715	0
28	20240530	192100	66567440	2715	2715	2715	2715	0
29	20240530	192000	66567440	2715	2715	2715	2715	0
30	20240530	191900	66567440	2715	2715	2715	2715	0
31	20240530	191800	66567440	2715	2715	2715	2715	0
32	20240530	191700	66567440	2715	2715	2715	2715	2184
33	20240530	191600	66567440	2715	2715	2715	2715	0
34	20240530	191500	66567440	2715	2715	2715	2715	0
35	20240530	191400	66567440	2715	2715	2715	2715	0
36	20240530	191300	66567440	2715	2715	2715	2715	0
37	20240530	191200	66567440	2715	2715	2715	2715	0
38	20240530	191100	66567440	2715	2715	2715	2715	0
39	20240530	191000	66567440	2715	2715	2715	2715	0
40	20240530	190900	66567440	2715	2715	2715	2715	0
41	20240530	190800	66567440	2715	2715	2715	2715	0
42	20240530	190700	66567440	2715	2715	2715	2715	0
43	20240530	190600	66567440	2715	2715	2715	2715	0
44	20240530	190500	66567440	2715	2715	2715	2715	0
45	20240530	190400	66567440	2715	2715	2715	2715	0
46	20240530	190300	66567440	2715	2715	2715	2715	0
47	20240530	190200	66567440	2715	2715	2715	2715	0
48	20240530	190100	66567440	2715	2715	2715	2715	0
49	20240530	190000	66567440	2715	2715	2715	2715	0
50	20240530	185900	66567440	2715	2715	2715	2715	0
51	20240530	185800	66567440	2715	2715	2715	2715	0
52	20240530	185700	66567440	2715	2715	2715	2715	0
53	20240530	185600	66567440	2715	2715	2715	2715	0
54	20240530	185500	66567440	2715	2715	2715	2715	0
55	20240530	185400	66567440	2715	2715	2715	2715	0
56	20240530	185300	66567440	2715	2715	2715	2715	0
57	20240530	185200	66567440	2715	2715	2715	2715	0
58	20240530	185100	66567440	2715	2715	2715	2715	0
59	20240530	185000	66567440	2715	2715	2715	2715	0
60	20240530	184900	66567440	2715	2715	2715	2715	0
61	20240530	184800	66567440	2715	2715	2715	2715	0
62	20240530	184700	66567440	2715	2715	2715	2715	2184
63	20240530	184600	66567440	2715	2715	2715	2715	0
64	20240530	184500	66567440	2715	2715	2715	2715	0
65	20240530	184400	66567440	2715	2715	2715	2715	0
66	20240530	184300	66567440	2715	2715	2715	2715	0
67	20240530	184200	66567440	2715	2715	2715	2715	0
68	20240530	184100	66567440	2715	2715	2715	2715	0
69	20240530	184000	66567440	2715	2715	2715	2715	0
70	20240530	183900	66567440	2715	2715	2715	2715	0
71	20240530	183800	66567440	2715	2715	2715	2715	0
72	20240530	183700	66567440	2715	2715	2715	2715	0
73	20240530	183600	66567440	2715	2715	2715	2715	0
74	20240530	183500	66567440	2715	2715	2715	2715	0
75	20240530	183400	66567440	2715	2715	2715	2715	0
76	20240530	183300	66567440	2715	2715	2715	2715	0
77	20240530	183200	66567440	2715	2715	2715	2715	0
78	20240530	183100	66567440	2715	2715	2715	2715	0
79	20240530	183000	66567440	2715	2715	2715	2715	0
80	20240530	182900	66567440	2715	2715	2715	2715	0
81	20240530	182800	66567440	2715	2715	2715	2715	0
82	20240530	182700	66567440	2715	2715	2715	2715	0
83	20240530	182600	66567440	2715	2715	2715	2715	0
84	20240530	182500	66567440	2715	2715	2715	2715	0
85	20240530	182400	66567440	2715	2715	2715	2715	0
86	20240530	182300	66567440	2715	2715	2715	2715	0
87	20240530	182200	66567440	2715	2715	2715	2715	0
88	20240530	182100	66567440	2715	2715	2715	2715	0
89	20240530	182000	66567440	2715	2715	2715	2715	0
90	20240530	181900	66567440	2715	2715	2715	2715	0
91	20240530	181800	66567440	2715	2715	2715	2715	0
92	20240530	181700	66567440	2715	2715	2715	2715	2184
93	20240530	181600	66567440	2715	2715	2715	2715	0
94	20240530	181500	66567440	2715	2715	2715	2715	0
95	20240530	181400	66567440	2715	2715	2715	2715	0
96	20240530	181300	66567440	2715	2715	2715	2715	0
97	20240530	181200	66567440	2715	2715	2715	2715	0
98	20240530	181100	66567440	2715	2715	2715	2715	0
99	20240530	181000	66567440	2715	2715	2715	2715	0
100	20240530	180900	66567440	2715	2715	2715	2715	0
101	20240530	180800	66567440	2715	2715	2715	2715	0
102	20240530	180700	66567440	2715	2715	2715	2715	0
103	20240530	180600	66567440	2715	2715	2715	2715	0
104	20240530	180500	66567440	2715	2715	2715	2715	0
105	20240530	180400	66567440	2715	2715	2715	2715	0
106	20240530	180300	66567440	2715	2715	2715	2715	0
107	20240530	180200	66567440	2715	2715	2715	2715	0
108	20240530	180100	66567440	2715	2715	2715	2715	0
109	20240530	180000	66567440	2715	2715	2715	2715	0
110	20240530	175900	66567440	2715	2715	2715	2715	0
111	20240530	175800	66567440	2715	2715	2715	2715	0
112	20240530	175700	66567440	2715	2715	2715	2715	0
113	20240530	175600	66567440	2715	2715	2715	2715	0
114	20240530	175500	66567440	2715	2715	2715	2715	0
115	20240530	175400	66567440	2715	2715	2715	2715	0
116	20240530	175300	66567440	2715	2715	2715	2715	0
117	20240530	175200	66567440	2715	2715	2715	2715	0
118	20240530	175100	66567440	2715	2715	2715	2715	0
119	20240530	175000	66567440	2715	2715	2715	2715	0
120	20240530	174900	66567440	2715	2715	2715	2715	0
121	20240530	174800	66567440	2715	2715	2715	2715	0
122	20240530	174700	66567440	2715	2715	2715	2715	2184
123	20240530	174600	66567440	2715	2715	2715	2715	0
124	20240530	174500	66567440	2715	2715	2715	2715	0
125	20240530	174400	66567440	2715	2715	2715	2715	0
126	20240530	174300	66567440	2715	2715	2715	2715	0
127	20240530	174200	66567440	2715	2715	2715	2715	0
128	20240530	174100	66567440	2715	2715	2715	2715	0
129	20240530	174000	66567440	2715	2715	2715	2715	0
130	20240530	173900	66567440	2715	2715	2715	2715	0
131	20240530	173800	66567440	2715	2715	2715	2715	0
132	20240530	173700	66567440	2715	2715	2715	2715	0
133	20240530	173600	66567440	2715	2715	2715	2715	0
134	20240530	173500	66567440	2715	2715	2715	2715	0
135	20240530	173400	66567440	2715	2715	2715	2715	0
136	20240530	173300	66567440	2715	2715	2715	2715	0
137	20240530	173200	66567440	2715	2715	2715	2715	0
138	20240530	173100	66567440	2715	2715	2715	2715	0
139	20240530	173000	66567440	2715	2715	2715	2715	0
140	20240530	172900	66567440	2715	2715	2715	2715	0
141	20240530	172800	66567440	2715	2715	2715	2715	0
142	20240530	172700	66567440	2715	2715	2715	2715	0
143	20240530	172600	66567440	2715	2715	2715	2715	0
144	20240530	172500	66567440	2715	2715	2715	2715	0
145	20240530	172400	66567440	2715	2715	2715	2715	0
146	20240530	172300	66567440	2715	2715	2715	2715	0
147	20240530	172200	66567440	2715	2715	2715	2715	0
148	20240530	172100	66567440	2715	2715	2715	2715	0
149	20240530	172000	66567440	2715	2715	2715	2715	0
150	20240530	171900	66567440	2715	2715	2715	2715	0
151	20240530	171800	66567440	2715	2715	2715	2715	0
152	20240530	171700	66567440	2715	2715	2715	2715	2184
153	20240530	171600	66567440	2715	2715	2715	2715	0
154	20240530	171500	66567440	2715	2715	2715	2715	0
155	20240530	171400	66567440	2715	2715	2715	2715	0
156	20240530	171300	66567440	2715	2715	2715	2715	0
157	20240530	171200	66567440	2715	2715	2715	2715	0
158	20240530	171100	66567440	2715	2715	2715	2715	0
159	20240530	171000	66567440	2715	2715	2715	2715	0
160	20240530	170900	66567440	2715	2715	2715	2715	0
161	20240530	170800	66567440	2715	2715	2715	2715	0
162	20240530	170700	66567440	2715	2715	2715	2715	0
163	20240530	170600	66567440	2715	2715	2715	2715	0
164	20240530	170500	66567440	2715	2715	2715	2715	0
165	20240530	170400	66567440	2715	2715	2715	2715	0
166	20240530	170300	66567440	2715	2715	2715	2715	0
167	20240530	170200	66567440	2715	2715	2715	2715	0
168	20240530	170100	66567440	2715	2715	2715	2715	0
169	20240530	170000	66567440	2715	2715	2715	2715	0
170	20240530	165900	66567440	2715	2715	2715	2715	0
171	20240530	165800	66567440	2715	2715	2715	2715	0
172	20240530	165700	66567440	2715	2715	2715	2715	0
173	20240530	165600	66567440	2715	2715	2715	2715	0
174	20240530	165500	66567440	2715	2715	2715	2715	0
175	20240530	165400	66567440	2715	2715	2715	2715	0
176	20240530	165300	66567440	2715	2715	2715	2715	0
177	20240530	165200	66567440	2715	2715	2715	2715	0
178	20240530	165100	66567440	2715	2715	2715	2715	0
179	20240530	165000	66567440	2715	2715	2715	2715	0
180	20240530	164900	66567440	2715	2715	2715	2715	0
181	20240530	164800	66567440	2715	2715	2715	2715	0
182	20240530	164700	66567440	2715	2715	2715	2715	2184
183	20240530	164600	66567440	2715	2715	2715	2715	0
184	20240530	164500	66567440	2715	2715	2715	2715	0
185	20240530	164400	66567440	2715	2715	2715	2715	0
186	20240530	164300	66567440	2715	2715	2715	2715	0
187	20240530	164200	66567440	2715	2715	2715	2715	0
188	20240530	164100	66567440	2715	2715	2715	2715	0
189	20240530	164000	66567440	2715	2715	2715	2715	0
190	20240530	163900	66567440	2715	2715	2715	2715	0
191	20240530	163800	66567440	2715	2715	2715	2715	0
192	20240530	163700	66567440	2715	2715	2715	2715	0
193	20240530	163600	66567440	2715	2715	2715	2715	0
194	20240530	163500	66567440	2715	2715	2715	2715	0
195	20240530	163400	66567440	2715	2715	2715	2715	0
196	20240530	163300	66567440	2715	2715	2715	2715	0
197	20240530	163200	66567440	2715	2715	2715	2715	0
198	20240530	163100	66567440	2715	2715	2715	2715	0
199	20240530	163000	66567440	2715	2715	2715	2715	0
200	20240530	162900	66567440	2715	2715	2715	2715	0
201	20240530	162800	66567440	2715	2715	2715	2715	0
202	20240530	162700	66567440	2715	2715	2715	2715	0
203	20240530	162600	66567440	2715	2715	2715	2715	0
204	20240530	162500	66567440	2715	2715	2715	2715	0
205	20240530	162400	66567440	2715	2715	2715	2715	0
206	20240530	162300	66567440	2715	2715	2715	2715	0
207	20240530	162200	66567440	2715	2715	2715	2715	0
208	20240530	162100	66567440	2715	2715	2715	2715	0
209	20240530	162000	66567440	2715	2715	2715	2715	0
210	20240530	161900	66567440	2715	2715	2715	2715	0
211	20240530	161800	66567440	2715	2715	2715	2715	0
212	20240530	161700	66567440	2715	2715	2715	2715	2184
213	20240530	161600	66567440	2715	2715	2715	2715	0
214	20240530	161500	66567440	2715	2715	2715	2715	0
215	20240530	161400	66567440	2715	2715	2715	2715	0
216	20240530	161300	66567440	2715	2715	2715	2715	0
217	20240530	161200	66567440	2715	2715	2715	2715	0
218	20240530	161100	66567440	2715	2715	2715	2715	0
219	20240530	161000	66567440	2715	2715	2715	2715	0
220	20240530	160900	66567440	2715	2715	2715	2715	0
221	20240530	160800	66567440	2715	2715	2715	2715	0
222	20240530	160700	66567440	2715	2715	2715	2715	0
223	20240530	160600	66567440	2715	2715	2715	2715	0
224	20240530	160500	66567440	2715	2715	2715	2715	0
225	20240530	160400	66567440	2715	2715	2715	2715	0
226	20240530	160300	66567440	2715	2715	2715	2715	0
227	20240530	160200	66567440	2715	2715	2715	2715	0
228	20240530	160100	66567440	2715	2715	2715	2715	0
229	20240530	160000	66567440	2715	2715	2715	2715	0
230	20240530	155900	66567440	2715	2715	2715	2715	0
231	20240530	155800	66567440	2715	2715	2715	2715	0
232	20240530	155700	66567440	2715	2715	2715	2715	0
233	20240530	155600	66567440	2715	2715	2715	2715	0
234	20240530	155500	66567440	2715	2715	2715	2715	0
235	20240530	155400	66567440	2715	2715	2715	2715	0
236	20240530	155300	66567440	2715	2715	2715	2715	0
237	20240530	155200	66567440	2715	2715	2715	2715	0
238	20240530	155100	66567440	2715	2715	2715	2715	0
239	20240530	155000	66567440	2715	2715	2715	2715	0
240	20240530	154900	66567440	2715	2715	2715	2715	0
241	20240530	154800	66567440	2715	2715	2715	2715	0
242	20240530	154700	66567440	2715	2715	2715	2715	2184
243	20240530	154600	66567440	2715	2715	2715	2715	0
244	20240530	154500	66567440	2715	2715	2715	2715	0
245	20240530	154400	66567440	2715	2715	2715	2715	0
246	20240530	154300	66567440	2715	2715	2715	2715	0
247	20240530	154200	66567440	2715	2715	2715	2715	0
248	20240530	154100	66567440	2715	2715	2715	2715	0
249	20240530	154000	66567440	2715	2715	2715	2715	0
250	20240530	153900	66567440	2715	2715	2715	2715	0
251	20240530	153800	66567440	2715	2715	2715	2715	0
252	20240530	153700	66567440	2715	2715	2715	2715	0
253	20240530	153600	66567440	2715	2715	2715	2715	0
254	20240530	153500	66567440	2715	2715	2715	2715	0
255	20240530	153400	66567440	2715	2715	2715	2715	0
256	20240530	153300	66567440	2715	2715	2715	2715	0
257	20240530	153200	66567440	2715	2715	2715	2715	0
258	20240530	153100	66567440	2715	2715	2715	2715	0
259	20240530	153000	66567440	2715	2715	2715	2715	2184
260	20240530	152900	60637880	2715	2715	2715	2715	0
261	20240530	152800	60637880	2715	2715	2715	2715	0
262	20240530	152700	60637880	2715	2715	2715	2715	0
263	20240530	152600	60637880	2715	2715	2715	2715	0
264	20240530	152500	60637880	2715	2715	2715	2715	0
265	20240530	152400	60637880	2715	2715	2715	2715	0
266	20240530	152300	60637880	2715	2715	2715	2715	0
267	20240530	152200	60637880	2715	2715	2715	2715	0
268	20240530	152100	60637880	2715	2715	2715	2715	0
269	20240530	152000	60637880	2715	2715	2715	2715	0
270	20240530	151900	60637880	2715	2705	2715	2705	39
271	20240530	151800	60532375	2715	2715	2715	2715	0
272	20240530	151700	60532375	2715	2715	2715	2715	0
273	20240530	151600	60532375	2715	2710	2715	2705	351
274	20240530	151500	59582850	2715	2715	2715	2715	1
275	20240530	151400	59580135	2710	2710	2710	2710	2
276	20240530	151300	59574715	2710	2710	2710	2710	40
277	20240530	151200	59466315	2710	2710	2710	2710	0
278	20240530	151100	59466315	2710	2710	2710	2710	0
279	20240530	151000	59466315	2710	2710	2710	2710	20
280	20240530	150900	59412115	2715	2715	2715	2715	0
281	20240530	150800	59412115	2715	2715	2715	2715	0
282	20240530	150700	59412115	2715	2715	2715	2715	0
283	20240530	150600	59412115	2715	2715	2715	2715	0
284	20240530	150500	59412115	2715	2715	2715	2715	1
285	20240530	150400	59409400	2710	2710	2710	2710	0
286	20240530	150300	59409400	2710	2710	2710	2710	0
287	20240530	150200	59409400	2710	2710	2710	2710	758
288	20240530	150100	57355220	2715	2715	2715	2715	0
289	20240530	150000	57355220	2715	2715	2715	2715	0
290	20240530	145900	57355220	2715	2715	2715	2715	0
291	20240530	145800	57355220	2715	2715	2715	2715	0
292	20240530	145700	57355220	2715	2715	2715	2715	0
293	20240530	145600	57355220	2715	2715	2715	2715	0
294	20240530	145500	57355220	2715	2715	2715	2715	0
295	20240530	145400	57355220	2715	2715	2715	2715	0
296	20240530	145300	57355220	2715	2715	2715	2715	0
297	20240530	145200	57355220	2715	2715	2715	2715	0
298	20240530	145100	57355220	2715	2715	2715	2715	0
299	20240530	145000	57355220	2715	2715	2715	2715	0
300	20240530	144900	57355220	2715	2715	2715	2715	0
301	20240530	144800	57355220	2715	2715	2715	2715	0
302	20240530	144700	57355220	2715	2715	2715	2715	0
303	20240530	144600	57355220	2715	2715	2715	2715	0
304	20240530	144500	57355220	2715	2715	2715	2715	0
305	20240530	144400	57355220	2715	2715	2715	2715	0
306	20240530	144300	57355220	2715	2715	2715	2715	0
307	20240530	144200	57355220	2715	2715	2715	2715	2
308	20240530	144100	57349790	2715	2715	2715	2715	0
309	20240530	144000	57349790	2715	2715	2715	2715	0
310	20240530	143900	57349790	2715	2715	2715	2715	0
311	20240530	143800	57349790	2715	2715	2715	2715	0
312	20240530	143700	57349790	2715	2715	2715	2715	0
313	20240530	143600	57349790	2715	2715	2715	2715	0
314	20240530	143500	57349790	2715	2715	2715	2715	0
315	20240530	143400	57349790	2715	2715	2715	2715	0
316	20240530	143300	57349790	2715	2715	2715	2715	25
317	20240530	143200	57281915	2715	2715	2715	2715	0
318	20240530	143100	57281915	2715	2715	2715	2715	0
319	20240530	143000	57281915	2715	2715	2715	2715	0
320	20240530	142900	57281915	2715	2715	2715	2715	0
321	20240530	142800	57281915	2715	2715	2715	2715	0
322	20240530	142700	57281915	2715	2715	2715	2715	20
323	20240530	142600	57227615	2715	2715	2715	2715	0
324	20240530	142500	57227615	2715	2715	2715	2715	0
325	20240530	142400	57227615	2715	2715	2715	2715	0
326	20240530	142300	57227615	2715	2715	2715	2715	0
327	20240530	142200	57227615	2715	2715	2715	2715	0
328	20240530	142100	57227615	2715	2715	2715	2715	0
329	20240530	142000	57227615	2715	2715	2715	2715	0
330	20240530	141900	57227615	2715	2715	2715	2715	0
331	20240530	141800	57227615	2715	2710	2715	2710	100
332	20240530	141700	56956610	2710	2710	2710	2710	0
333	20240530	141600	56956610	2710	2710	2710	2710	0
334	20240530	141500	56956610	2710	2710	2710	2710	0
335	20240530	141400	56956610	2710	2710	2710	2710	0
336	20240530	141300	56956610	2710	2710	2710	2710	0
337	20240530	141200	56956610	2710	2710	2710	2710	0
338	20240530	141100	56956610	2710	2710	2710	2710	208
339	20240530	141000	56392930	2710	2710	2710	2710	0
340	20240530	140900	56392930	2710	2710	2710	2710	1
341	20240530	140800	56390220	2705	2705	2705	2705	0
342	20240530	140700	56390220	2705	2705	2705	2705	0
343	20240530	140600	56390220	2705	2705	2705	2705	0
344	20240530	140500	56390220	2705	2705	2705	2705	0
345	20240530	140400	56390220	2705	2705	2705	2705	0
346	20240530	140300	56390220	2705	2705	2705	2705	0
347	20240530	140200	56390220	2705	2705	2705	2705	0
348	20240530	140100	56390220	2705	2705	2705	2705	0
349	20240530	140000	56390220	2705	2705	2705	2705	0
350	20240530	135900	56390220	2705	2705	2705	2705	0
351	20240530	135800	56390220	2705	2705	2705	2705	1548
352	20240530	135700	52202880	2710	2710	2710	2710	0
353	20240530	135600	52202880	2710	2710	2710	2710	1
354	20240530	135500	52200170	2705	2705	2705	2705	0
355	20240530	135400	52200170	2705	2705	2705	2705	1200
356	20240530	135300	48954170	2710	2710	2710	2710	0
357	20240530	135200	48954170	2710	2710	2710	2710	86
358	20240530	135100	48721110	2705	2705	2705	2705	0
359	20240530	135000	48721110	2705	2705	2705	2705	0
360	20240530	134900	48721110	2705	2705	2705	2705	0
361	20240530	134800	48721110	2705	2705	2705	2705	6
362	20240530	134700	48704880	2710	2710	2710	2710	0
363	20240530	134600	48704880	2710	2710	2710	2710	0
364	20240530	134500	48704880	2710	2710	2710	2710	0
365	20240530	134400	48704880	2710	2710	2710	2710	1
366	20240530	134300	48702170	2710	2710	2710	2710	0
367	20240530	134200	48702170	2710	2710	2710	2710	0
368	20240530	134100	48702170	2710	2710	2710	2710	0
369	20240530	134000	48702170	2710	2710	2710	2710	0
370	20240530	133900	48702170	2710	2710	2710	2710	0
371	20240530	133800	48702170	2710	2710	2710	2710	0
372	20240530	133700	48702170	2710	2710	2710	2710	0
373	20240530	133600	48702170	2710	2710	2710	2710	0
374	20240530	133500	48702170	2710	2710	2710	2710	0
375	20240530	133400	48702170	2710	2710	2710	2710	2
376	20240530	133300	48696750	2700	2705	2705	2700	1110
377	20240530	133200	45698455	2715	2715	2715	2715	0
378	20240530	133100	45698455	2715	2715	2715	2715	0
379	20240530	133000	45698455	2715	2715	2715	2715	0
380	20240530	132900	45698455	2715	2715	2715	2715	0
381	20240530	132800	45698455	2715	2715	2715	2715	0
382	20240530	132700	45698455	2715	2715	2715	2715	0
383	20240530	132600	45698455	2715	2715	2715	2715	0
384	20240530	132500	45698455	2715	2715	2715	2715	0
385	20240530	132400	45698455	2715	2715	2715	2715	0
386	20240530	132300	45698455	2715	2715	2715	2715	0
387	20240530	132200	45698455	2715	2715	2715	2715	0
388	20240530	132100	45698455	2715	2715	2715	2715	0
389	20240530	132000	45698455	2715	2715	2715	2715	0
390	20240530	131900	45698455	2715	2715	2715	2715	0
391	20240530	131800	45698455	2715	2715	2715	2715	0
392	20240530	131700	45698455	2715	2715	2715	2715	0
393	20240530	131600	45698455	2715	2715	2715	2715	0
394	20240530	131500	45698455	2715	2715	2715	2715	0
395	20240530	131400	45698455	2715	2715	2715	2715	0
396	20240530	131300	45698455	2715	2710	2715	2710	12
397	20240530	131200	45665930	2710	2710	2710	2710	1
398	20240530	131100	45663220	2705	2705	2705	2705	0
399	20240530	131000	45663220	2705	2705	2705	2705	0
400	20240530	130900	45663220	2705	2705	2705	2705	0
401	20240530	130800	45663220	2705	2705	2705	2705	1051
402	20240530	130700	42820265	2705	2705	2705	2705	19
403	20240530	130600	42768870	2705	2705	2705	2705	6
404	20240530	130500	42752640	2710	2710	2710	2710	0
405	20240530	130400	42752640	2710	2710	2710	2710	60
406	20240530	130300	42590040	2715	2715	2715	2715	0
407	20240530	130200	42590040	2715	2715	2715	2715	4
408	20240530	130100	42579180	2715	2715	2715	2715	100
409	20240530	130000	42307680	2715	2715	2715	2715	0
410	20240530	125900	42307680	2715	2715	2715	2715	0
411	20240530	125800	42307680	2715	2715	2715	2715	0
412	20240530	125700	42307680	2715	2715	2715	2715	0
413	20240530	125600	42307680	2715	2715	2715	2715	0
414	20240530	125500	42307680	2715	2715	2715	2715	95
415	20240530	125400	42049755	2715	2715	2715	2715	1
416	20240530	125300	42047040	2710	2710	2710	2710	0
417	20240530	125200	42047040	2710	2710	2710	2710	0
418	20240530	125100	42047040	2710	2710	2710	2710	0
419	20240530	125000	42047040	2710	2710	2710	2710	0
420	20240530	124900	42047040	2710	2710	2710	2710	0
421	20240530	124800	42047040	2710	2710	2710	2710	54
422	20240530	124700	41900700	2715	2715	2715	2715	0
423	20240530	124600	41900700	2715	2715	2715	2715	0
424	20240530	124500	41900700	2715	2715	2715	2715	91
425	20240530	124400	41653635	2715	2715	2715	2715	0
426	20240530	124300	41653635	2715	2715	2715	2715	0
427	20240530	124200	41653635	2715	2715	2715	2715	0
428	20240530	124100	41653635	2715	2715	2715	2715	7
429	20240530	124000	41634630	2715	2715	2715	2715	0
430	20240530	123900	41634630	2715	2715	2715	2715	0
431	20240530	123800	41634630	2715	2715	2715	2715	0
432	20240530	123700	41634630	2715	2715	2715	2715	1
433	20240530	123600	41631915	2710	2710	2710	2710	56
434	20240530	123500	41480155	2710	2710	2710	2710	0
435	20240530	123400	41480155	2710	2710	2710	2710	0
436	20240530	123300	41480155	2710	2710	2710	2710	144
437	20240530	123200	41089915	2715	2715	2715	2715	0
438	20240530	123100	41089915	2715	2715	2715	2715	1
439	20240530	123000	41087200	2710	2710	2710	2710	2
440	20240530	122900	41081780	2715	2715	2715	2715	0
441	20240530	122800	41081780	2715	2715	2715	2715	0
442	20240530	122700	41081780	2715	2715	2715	2715	0
443	20240530	122600	41081780	2715	2715	2715	2715	0
444	20240530	122500	41081780	2715	2715	2715	2715	100
445	20240530	122400	40810280	2715	2715	2715	2715	0
446	20240530	122300	40810280	2715	2715	2715	2715	69
447	20240530	122200	40622945	2720	2720	2720	2720	0
448	20240530	122100	40622945	2720	2720	2720	2720	0
449	20240530	122000	40622945	2720	2720	2720	2720	0
450	20240530	121900	40622945	2720	2720	2720	2720	0
451	20240530	121800	40622945	2720	2720	2720	2720	0
452	20240530	121700	40622945	2720	2720	2720	2720	0
453	20240530	121600	40622945	2720	2720	2720	2720	0
454	20240530	121500	40622945	2720	2720	2720	2720	0
455	20240530	121400	40622945	2720	2720	2720	2720	200
456	20240530	121300	40078945	2720	2720	2720	2720	0
457	20240530	121200	40078945	2720	2720	2720	2720	0
458	20240530	121100	40078945	2720	2720	2720	2720	0
459	20240530	121000	40078945	2720	2720	2720	2720	0
460	20240530	120900	40078945	2720	2720	2720	2720	0
461	20240530	120800	40078945	2720	2720	2720	2720	0
462	20240530	120700	40078945	2720	2720	2720	2720	1
463	20240530	120600	40076225	2710	2710	2710	2710	300
464	20240530	120500	39263225	2720	2720	2720	2720	0
465	20240530	120400	39263225	2720	2720	2720	2720	0
466	20240530	120300	39263225	2720	2720	2720	2720	0
467	20240530	120200	39263225	2720	2720	2720	2720	142
468	20240530	120100	38876985	2720	2710	2720	2710	2730
469	20240530	120000	31478650	2715	2715	2715	2715	0
470	20240530	115900	31478650	2715	2715	2715	2715	1
471	20240530	115800	31475935	2705	2705	2705	2705	6
472	20240530	115700	31459705	2715	2715	2715	2715	0
473	20240530	115600	31459705	2715	2715	2715	2715	0
474	20240530	115500	31459705	2715	2710	2715	2705	909
475	20240530	115400	28999375	2715	2715	2715	2715	1
476	20240530	115300	28996660	2715	2715	2715	2715	0
477	20240530	115200	28996660	2715	2715	2715	2715	0
478	20240530	115100	28996660	2715	2715	2715	2715	14
479	20240530	115000	28958650	2715	2715	2715	2715	0
480	20240530	114900	28958650	2715	2715	2715	2715	0
481	20240530	114800	28958650	2715	2715	2715	2715	0
482	20240530	114700	28958650	2715	2715	2715	2715	0
483	20240530	114600	28958650	2715	2715	2715	2715	158
484	20240530	114500	28529680	2720	2720	2720	2720	0
485	20240530	114400	28529680	2720	2720	2720	2720	0
486	20240530	114300	28529680	2720	2720	2720	2720	0
487	20240530	114200	28529680	2720	2720	2720	2720	0
488	20240530	114100	28529680	2720	2720	2720	2720	0
489	20240530	114000	28529680	2720	2720	2720	2720	0
490	20240530	113900	28529680	2720	2720	2720	2720	0
491	20240530	113800	28529680	2720	2720	2720	2720	0
492	20240530	113700	28529680	2720	2720	2720	2720	0
493	20240530	113600	28529680	2720	2720	2720	2720	0
494	20240530	113500	28529680	2720	2720	2720	2720	0
495	20240530	113400	28529680	2720	2720	2720	2720	0
496	20240530	113300	28529680	2720	2720	2720	2720	152
497	20240530	113200	28116240	2720	2720	2720	2720	0
498	20240530	113100	28116240	2720	2720	2720	2720	0
499	20240530	113000	28116240	2720	2720	2720	2720	0
500	20240530	112900	28116240	2720	2720	2720	2720	0
501	20240530	112800	28116240	2720	2715	2720	2710	102
502	20240530	112700	27839360	2720	2720	2720	2720	0
503	20240530	112600	27839360	2720	2720	2720	2720	0
504	20240530	112500	27839360	2720	2720	2720	2720	0
505	20240530	112400	27839360	2720	2720	2720	2720	0
506	20240530	112300	27839360	2720	2720	2720	2720	4
507	20240530	112200	27828480	2715	2715	2715	2715	6
508	20240530	112100	27812190	2720	2720	2720	2720	0
509	20240530	112000	27812190	2720	2720	2720	2720	0
510	20240530	111900	27812190	2720	2720	2720	2720	0
511	20240530	111800	27812190	2720	2720	2720	2720	51
512	20240530	111700	27673470	2720	2720	2720	2720	0
513	20240530	111600	27673470	2720	2720	2720	2720	0
514	20240530	111500	27673470	2720	2720	2720	2720	1
515	20240530	111400	27670750	2715	2715	2715	2715	0
516	20240530	111300	27670750	2715	2715	2715	2715	100
517	20240530	111200	27399250	2720	2720	2720	2720	0
518	20240530	111100	27399250	2720	2720	2720	2720	0
519	20240530	111000	27399250	2720	2720	2720	2720	0
520	20240530	110900	27399250	2720	2720	2720	2720	0
521	20240530	110800	27399250	2720	2720	2720	2720	0
522	20240530	110700	27399250	2720	2720	2720	2720	0
523	20240530	110600	27399250	2720	2720	2720	2720	0
524	20240530	110500	27399250	2720	2720	2720	2720	0
525	20240530	110400	27399250	2720	2720	2720	2720	0
526	20240530	110300	27399250	2720	2720	2720	2720	0
527	20240530	110200	27399250	2720	2720	2720	2720	0
528	20240530	110100	27399250	2720	2720	2720	2720	0
529	20240530	110000	27399250	2720	2720	2720	2720	1
530	20240530	105900	27396530	2715	2715	2715	2715	0
531	20240530	105800	27396530	2715	2715	2715	2715	0
532	20240530	105700	27396530	2715	2715	2715	2715	0
533	20240530	105600	27396530	2715	2715	2715	2715	0
534	20240530	105500	27396530	2715	2715	2715	2715	0
535	20240530	105400	27396530	2715	2715	2715	2715	0
536	20240530	105300	27396530	2715	2715	2715	2715	336
537	20240530	105200	26484290	2715	2715	2715	2715	100
538	20240530	105100	26212790	2715	2715	2715	2715	0
539	20240530	105000	26212790	2715	2715	2715	2715	0
540	20240530	104900	26212790	2715	2715	2715	2715	0
541	20240530	104800	26212790	2715	2715	2715	2715	11
542	20240530	104700	26182925	2715	2715	2715	2715	0
543	20240530	104600	26182925	2715	2715	2715	2715	0
544	20240530	104500	26182925	2715	2715	2715	2715	0
545	20240530	104400	26182925	2715	2715	2715	2715	3
546	20240530	104300	26174780	2715	2715	2715	2715	21
547	20240530	104200	26117765	2725	2725	2725	2725	0
548	20240530	104100	26117765	2725	2725	2725	2725	0
549	20240530	104000	26117765	2725	2725	2725	2725	0
550	20240530	103900	26117765	2725	2725	2725	2725	0
551	20240530	103800	26117765	2725	2725	2725	2725	0
552	20240530	103700	26117765	2725	2725	2725	2725	0
553	20240530	103600	26117765	2725	2720	2725	2720	17
554	20240530	103500	26071520	2720	2720	2720	2720	0
555	20240530	103400	26071520	2720	2720	2720	2720	0
556	20240530	103300	26071520	2720	2720	2720	2720	0
557	20240530	103200	26071520	2720	2720	2720	2720	0
558	20240530	103100	26071520	2720	2720	2720	2720	34
559	20240530	103000	25979040	2720	2720	2720	2720	0
560	20240530	102900	25979040	2720	2720	2720	2720	0
561	20240530	102800	25979040	2720	2720	2720	2720	0
562	20240530	102700	25979040	2720	2720	2720	2720	0
563	20240530	102600	25979040	2720	2720	2720	2720	196
564	20240530	102500	25445920	2720	2720	2720	2720	0
565	20240530	102400	25445920	2720	2720	2720	2720	0
566	20240530	102300	25445920	2720	2720	2720	2720	1
567	20240530	102200	25443200	2705	2705	2705	2705	0
568	20240530	102100	25443200	2705	2705	2705	2705	0
569	20240530	102000	25443200	2705	2705	2705	2705	0
570	20240530	101900	25443200	2705	2705	2705	2705	0
571	20240530	101800	25443200	2705	2705	2705	2705	440
572	20240530	101700	24253000	2705	2705	2705	2705	300
573	20240530	101600	23441500	2710	2710	2710	2710	6
574	20240530	101500	23425240	2710	2710	2710	2710	0
575	20240530	101400	23425240	2710	2710	2710	2710	0
576	20240530	101300	23425240	2710	2710	2710	2710	0
577	20240530	101200	23425240	2710	2710	2710	2710	0
578	20240530	101100	23425240	2710	2710	2710	2710	0
579	20240530	101000	23425240	2710	2710	2710	2710	0
580	20240530	100900	23425240	2710	2710	2710	2710	20
581	20240530	100800	23371040	2710	2710	2710	2710	380
582	20240530	100700	22341240	2710	2710	2710	2710	0
583	20240530	100600	22341240	2710	2710	2710	2710	0
584	20240530	100500	22341240	2710	2710	2710	2710	0
585	20240530	100400	22341240	2710	2720	2720	2710	363
586	20240530	100300	21356905	2720	2720	2720	2720	0
587	20240530	100200	21356905	2720	2730	2730	2720	2
588	20240530	100100	21351455	2730	2730	2730	2730	0
589	20240530	100000	21351455	2730	2730	2730	2730	0
590	20240530	095900	21351455	2730	2730	2730	2730	0
591	20240530	095800	21351455	2730	2730	2730	2730	0
592	20240530	095700	21351455	2730	2730	2730	2730	0
593	20240530	095600	21351455	2730	2730	2730	2730	1
594	20240530	095500	21348725	2730	2730	2730	2730	0
595	20240530	095400	21348725	2730	2730	2730	2730	3
596	20240530	095300	21340535	2730	2715	2730	2715	70
597	20240530	095200	21150470	2715	2715	2715	2715	100
598	20240530	095100	20878970	2710	2710	2710	2710	0
599	20240530	095000	20878970	2710	2710	2710	2710	6
600	20240530	094900	20862710	2715	2715	2715	2715	0
601	20240530	094800	20862710	2715	2715	2715	2715	0
602	20240530	094700	20862710	2715	2715	2715	2715	0
603	20240530	094600	20862710	2715	2715	2715	2715	0
604	20240530	094500	20862710	2715	2720	2720	2715	372
605	20240530	094400	19852725	2730	2730	2730	2730	1
606	20240530	094300	19849995	2725	2725	2725	2725	117
607	20240530	094200	19531170	2735	2735	2735	2735	0
608	20240530	094100	19531170	2735	2735	2735	2735	0
609	20240530	094000	19531170	2735	2735	2735	2735	0
610	20240530	093900	19531170	2735	2735	2735	2735	0
611	20240530	093800	19531170	2735	2735	2735	2735	0
612	20240530	093700	19531170	2735	2735	2735	2735	0
613	20240530	093600	19531170	2735	2735	2735	2735	0
614	20240530	093500	19531170	2735	2735	2735	2735	0
615	20240530	093400	19531170	2735	2735	2735	2735	0
616	20240530	093300	19531170	2735	2735	2735	2735	0
617	20240530	093200	19531170	2735	2735	2735	2735	0
618	20240530	093100	19531170	2735	2735	2735	2735	0
619	20240530	093000	19531170	2735	2735	2735	2735	0
620	20240530	092900	19531170	2735	2735	2735	2735	0
621	20240530	092800	19531170	2735	2735	2735	2735	0
622	20240530	092700	19531170	2735	2735	2735	2735	0
623	20240530	092600	19531170	2735	2735	2735	2735	104
624	20240530	092500	19246730	2735	2735	2735	2735	0
625	20240530	092400	19246730	2735	2735	2735	2735	0
626	20240530	092300	19246730	2735	2735	2735	2735	1
627	20240530	092200	19243995	2740	2740	2740	2740	38
628	20240530	092100	19139875	2735	2725	2735	2725	1099
629	20240530	092000	16136360	2735	2735	2735	2735	0
630	20240530	091900	16136360	2735	2720	2735	2720	3
631	20240530	091800	16128175	2710	2710	2710	2710	672
632	20240530	091700	14307055	2710	2710	2710	2710	0
633	20240530	091600	14307055	2710	2710	2710	2710	0
634	20240530	091500	14307055	2710	2710	2710	2710	0
635	20240530	091400	14307055	2710	2710	2710	2710	4
636	20240530	091300	14296215	2700	2705	2705	2700	200
637	20240530	091200	13755665	2710	2710	2710	2710	1
638	20240530	091100	13752955	2710	2710	2710	2710	1
639	20240530	091000	13750245	2710	2710	2710	2710	1
640	20240530	090900	13747535	2700	2705	2705	2700	100
641	20240530	090800	13477150	2705	2705	2705	2705	0
642	20240530	090700	13477150	2705	2705	2705	2705	0
643	20240530	090600	13477150	2705	2705	2705	2705	13
644	20240530	090500	13441985	2705	2700	2705	2700	800
645	20240530	090400	11280990	2710	2705	2710	2700	759
646	20240530	090300	9231620	2710	2710	2710	2710	5
647	20240530	090200	9218070	2720	2715	2720	2715	3
648	20240530	090100	9209920	2720	2720	2720	2720	0
649	20240530	090000	9209920	2720	2720	2720	2720	3386