KissMeData/073540/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	195100	34720401	1775	1775	1775	1775	586
3	20240531	195000	34720401	1775	1775	1775	1775	0
4	20240531	194900	34720401	1775	1775	1775	1775	0
5	20240531	194800	34720401	1775	1775	1775	1775	0
6	20240531	194700	34720401	1775	1775	1775	1775	0
7	20240531	194600	34720401	1775	1775	1775	1775	0
8	20240531	194500	34720401	1775	1775	1775	1775	0
9	20240531	194400	34720401	1775	1775	1775	1775	0
10	20240531	194300	34720401	1775	1775	1775	1775	0
11	20240531	194200	34720401	1775	1775	1775	1775	0
12	20240531	194100	34720401	1775	1775	1775	1775	0
13	20240531	194000	34720401	1775	1775	1775	1775	0
14	20240531	193900	34720401	1775	1775	1775	1775	0
15	20240531	193800	34720401	1775	1775	1775	1775	0
16	20240531	193700	34720401	1775	1775	1775	1775	0
17	20240531	193600	34720401	1775	1775	1775	1775	0
18	20240531	193500	34720401	1775	1775	1775	1775	0
19	20240531	193400	34720401	1775	1775	1775	1775	0
20	20240531	193300	34720401	1775	1775	1775	1775	0
21	20240531	193200	34720401	1775	1775	1775	1775	0
22	20240531	193100	34720401	1775	1775	1775	1775	0
23	20240531	193000	34720401	1775	1775	1775	1775	0
24	20240531	192900	34720401	1775	1775	1775	1775	0
25	20240531	192800	34720401	1775	1775	1775	1775	0
26	20240531	192700	34720401	1775	1775	1775	1775	0
27	20240531	192600	34720401	1775	1775	1775	1775	0
28	20240531	192500	34720401	1775	1775	1775	1775	0
29	20240531	192400	34720401	1775	1775	1775	1775	0
30	20240531	192300	34720401	1775	1775	1775	1775	0
31	20240531	192200	34720401	1775	1775	1775	1775	0
32	20240531	192100	34720401	1775	1775	1775	1775	586
33	20240531	192000	34720401	1775	1775	1775	1775	0
34	20240531	191900	34720401	1775	1775	1775	1775	0
35	20240531	191800	34720401	1775	1775	1775	1775	0
36	20240531	191700	34720401	1775	1775	1775	1775	0
37	20240531	191600	34720401	1775	1775	1775	1775	0
38	20240531	191500	34720401	1775	1775	1775	1775	0
39	20240531	191400	34720401	1775	1775	1775	1775	0
40	20240531	191300	34720401	1775	1775	1775	1775	0
41	20240531	191200	34720401	1775	1775	1775	1775	0
42	20240531	191100	34720401	1775	1775	1775	1775	0
43	20240531	191000	34720401	1775	1775	1775	1775	0
44	20240531	190900	34720401	1775	1775	1775	1775	0
45	20240531	190800	34720401	1775	1775	1775	1775	0
46	20240531	190700	34720401	1775	1775	1775	1775	0
47	20240531	190600	34720401	1775	1775	1775	1775	0
48	20240531	190500	34720401	1775	1775	1775	1775	0
49	20240531	190400	34720401	1775	1775	1775	1775	0
50	20240531	190300	34720401	1775	1775	1775	1775	0
51	20240531	190200	34720401	1775	1775	1775	1775	0
52	20240531	190100	34720401	1775	1775	1775	1775	0
53	20240531	190000	34720401	1775	1775	1775	1775	0
54	20240531	185900	34720401	1775	1775	1775	1775	0
55	20240531	185800	34720401	1775	1775	1775	1775	0
56	20240531	185700	34720401	1775	1775	1775	1775	0
57	20240531	185600	34720401	1775	1775	1775	1775	0
58	20240531	185500	34720401	1775	1775	1775	1775	0
59	20240531	185400	34720401	1775	1775	1775	1775	0
60	20240531	185300	34720401	1775	1775	1775	1775	0
61	20240531	185200	34720401	1775	1775	1775	1775	0
62	20240531	185100	34720401	1775	1775	1775	1775	586
63	20240531	185000	34720401	1775	1775	1775	1775	0
64	20240531	184900	34720401	1775	1775	1775	1775	0
65	20240531	184800	34720401	1775	1775	1775	1775	0
66	20240531	184700	34720401	1775	1775	1775	1775	0
67	20240531	184600	34720401	1775	1775	1775	1775	0
68	20240531	184500	34720401	1775	1775	1775	1775	0
69	20240531	184400	34720401	1775	1775	1775	1775	0
70	20240531	184300	34720401	1775	1775	1775	1775	0
71	20240531	184200	34720401	1775	1775	1775	1775	0
72	20240531	184100	34720401	1775	1775	1775	1775	0
73	20240531	184000	34720401	1775	1775	1775	1775	0
74	20240531	183900	34720401	1775	1775	1775	1775	0
75	20240531	183800	34720401	1775	1775	1775	1775	0
76	20240531	183700	34720401	1775	1775	1775	1775	0
77	20240531	183600	34720401	1775	1775	1775	1775	0
78	20240531	183500	34720401	1775	1775	1775	1775	0
79	20240531	183400	34720401	1775	1775	1775	1775	0
80	20240531	183300	34720401	1775	1775	1775	1775	0
81	20240531	183200	34720401	1775	1775	1775	1775	0
82	20240531	183100	34720401	1775	1775	1775	1775	0
83	20240531	183000	34720401	1775	1775	1775	1775	0
84	20240531	182900	34720401	1775	1775	1775	1775	0
85	20240531	182800	34720401	1775	1775	1775	1775	0
86	20240531	182700	34720401	1775	1775	1775	1775	0
87	20240531	182600	34720401	1775	1775	1775	1775	0
88	20240531	182500	34720401	1775	1775	1775	1775	0
89	20240531	182400	34720401	1775	1775	1775	1775	0
90	20240531	182300	34720401	1775	1775	1775	1775	0
91	20240531	182200	34720401	1775	1775	1775	1775	0
92	20240531	182100	34720401	1775	1775	1775	1775	586
93	20240531	182000	34720401	1775	1775	1775	1775	0
94	20240531	181900	34720401	1775	1775	1775	1775	0
95	20240531	181800	34720401	1775	1775	1775	1775	0
96	20240531	181700	34720401	1775	1775	1775	1775	0
97	20240531	181600	34720401	1775	1775	1775	1775	0
98	20240531	181500	34720401	1775	1775	1775	1775	0
99	20240531	181400	34720401	1775	1775	1775	1775	0
100	20240531	181300	34720401	1775	1775	1775	1775	0
101	20240531	181200	34720401	1775	1775	1775	1775	0
102	20240531	181100	34720401	1775	1775	1775	1775	0
103	20240531	181000	34720401	1775	1775	1775	1775	0
104	20240531	180900	34720401	1775	1775	1775	1775	0
105	20240531	180800	34720401	1775	1775	1775	1775	0
106	20240531	180700	34720401	1775	1775	1775	1775	0
107	20240531	180600	34720401	1775	1775	1775	1775	0
108	20240531	180500	34720401	1775	1775	1775	1775	0
109	20240531	180400	34720401	1775	1775	1775	1775	0
110	20240531	180300	34720401	1775	1775	1775	1775	0
111	20240531	180200	34720401	1775	1775	1775	1775	0
112	20240531	180100	34720401	1775	1775	1775	1775	0
113	20240531	180000	34720401	1775	1775	1775	1775	0
114	20240531	175900	34720401	1775	1775	1775	1775	0
115	20240531	175800	34720401	1775	1775	1775	1775	0
116	20240531	175700	34720401	1775	1775	1775	1775	0
117	20240531	175600	34720401	1775	1775	1775	1775	0
118	20240531	175500	34720401	1775	1775	1775	1775	0
119	20240531	175400	34720401	1775	1775	1775	1775	0
120	20240531	175300	34720401	1775	1775	1775	1775	0
121	20240531	175200	34720401	1775	1775	1775	1775	0
122	20240531	175100	34720401	1775	1775	1775	1775	586
123	20240531	175000	34720401	1775	1775	1775	1775	0
124	20240531	174900	34720401	1775	1775	1775	1775	0
125	20240531	174800	34720401	1775	1775	1775	1775	0
126	20240531	174700	34720401	1775	1775	1775	1775	0
127	20240531	174600	34720401	1775	1775	1775	1775	0
128	20240531	174500	34720401	1775	1775	1775	1775	0
129	20240531	174400	34720401	1775	1775	1775	1775	0
130	20240531	174300	34720401	1775	1775	1775	1775	0
131	20240531	174200	34720401	1775	1775	1775	1775	0
132	20240531	174100	34720401	1775	1775	1775	1775	0
133	20240531	174000	34720401	1775	1775	1775	1775	0
134	20240531	173900	34720401	1775	1775	1775	1775	0
135	20240531	173800	34720401	1775	1775	1775	1775	0
136	20240531	173700	34720401	1775	1775	1775	1775	0
137	20240531	173600	34720401	1775	1775	1775	1775	0
138	20240531	173500	34720401	1775	1775	1775	1775	0
139	20240531	173400	34720401	1775	1775	1775	1775	0
140	20240531	173300	34720401	1775	1775	1775	1775	0
141	20240531	173200	34720401	1775	1775	1775	1775	0
142	20240531	173100	34720401	1775	1775	1775	1775	0
143	20240531	173000	34720401	1775	1775	1775	1775	0
144	20240531	172900	34720401	1775	1775	1775	1775	0
145	20240531	172800	34720401	1775	1775	1775	1775	0
146	20240531	172700	34720401	1775	1775	1775	1775	0
147	20240531	172600	34720401	1775	1775	1775	1775	0
148	20240531	172500	34720401	1775	1775	1775	1775	0
149	20240531	172400	34720401	1775	1775	1775	1775	0
150	20240531	172300	34720401	1775	1775	1775	1775	0
151	20240531	172200	34720401	1775	1775	1775	1775	0
152	20240531	172100	34720401	1775	1775	1775	1775	586
153	20240531	172000	34720401	1775	1775	1775	1775	0
154	20240531	171900	34720401	1775	1775	1775	1775	0
155	20240531	171800	34720401	1775	1775	1775	1775	0
156	20240531	171700	34720401	1775	1775	1775	1775	0
157	20240531	171600	34720401	1775	1775	1775	1775	0
158	20240531	171500	34720401	1775	1775	1775	1775	0
159	20240531	171400	34720401	1775	1775	1775	1775	0
160	20240531	171300	34720401	1775	1775	1775	1775	0
161	20240531	171200	34720401	1775	1775	1775	1775	0
162	20240531	171100	34720401	1775	1775	1775	1775	0
163	20240531	171000	34720401	1775	1775	1775	1775	0
164	20240531	170900	34720401	1775	1775	1775	1775	0
165	20240531	170800	34720401	1775	1775	1775	1775	0
166	20240531	170700	34720401	1775	1775	1775	1775	0
167	20240531	170600	34720401	1775	1775	1775	1775	0
168	20240531	170500	34720401	1775	1775	1775	1775	0
169	20240531	170400	34720401	1775	1775	1775	1775	0
170	20240531	170300	34720401	1775	1775	1775	1775	0
171	20240531	170200	34720401	1775	1775	1775	1775	0
172	20240531	170100	34720401	1775	1775	1775	1775	0
173	20240531	170000	34720401	1775	1775	1775	1775	0
174	20240531	165900	34720401	1775	1775	1775	1775	0
175	20240531	165800	34720401	1775	1775	1775	1775	0
176	20240531	165700	34720401	1775	1775	1775	1775	0
177	20240531	165600	34720401	1775	1775	1775	1775	0
178	20240531	165500	34720401	1775	1775	1775	1775	0
179	20240531	165400	34720401	1775	1775	1775	1775	0
180	20240531	165300	34720401	1775	1775	1775	1775	0
181	20240531	165200	34720401	1775	1775	1775	1775	0
182	20240531	165100	34720401	1775	1775	1775	1775	586
183	20240531	165000	34720401	1775	1775	1775	1775	0
184	20240531	164900	34720401	1775	1775	1775	1775	0
185	20240531	164800	34720401	1775	1775	1775	1775	0
186	20240531	164700	34720401	1775	1775	1775	1775	0
187	20240531	164600	34720401	1775	1775	1775	1775	0
188	20240531	164500	34720401	1775	1775	1775	1775	0
189	20240531	164400	34720401	1775	1775	1775	1775	0
190	20240531	164300	34720401	1775	1775	1775	1775	0
191	20240531	164200	34720401	1775	1775	1775	1775	0
192	20240531	164100	34720401	1775	1775	1775	1775	0
193	20240531	164000	34720401	1775	1775	1775	1775	0
194	20240531	163900	34720401	1775	1775	1775	1775	0
195	20240531	163800	34720401	1775	1775	1775	1775	0
196	20240531	163700	34720401	1775	1775	1775	1775	0
197	20240531	163600	34720401	1775	1775	1775	1775	0
198	20240531	163500	34720401	1775	1775	1775	1775	0
199	20240531	163400	34720401	1775	1775	1775	1775	0
200	20240531	163300	34720401	1775	1775	1775	1775	0
201	20240531	163200	34720401	1775	1775	1775	1775	0
202	20240531	163100	34720401	1775	1775	1775	1775	0
203	20240531	163000	34720401	1775	1775	1775	1775	0
204	20240531	162900	34720401	1775	1775	1775	1775	0
205	20240531	162800	34720401	1775	1775	1775	1775	0
206	20240531	162700	34720401	1775	1775	1775	1775	0
207	20240531	162600	34720401	1775	1775	1775	1775	0
208	20240531	162500	34720401	1775	1775	1775	1775	0
209	20240531	162400	34720401	1775	1775	1775	1775	0
210	20240531	162300	34720401	1775	1775	1775	1775	0
211	20240531	162200	34720401	1775	1775	1775	1775	0
212	20240531	162100	34720401	1775	1775	1775	1775	586
213	20240531	162000	34720401	1775	1775	1775	1775	0
214	20240531	161900	34720401	1775	1775	1775	1775	0
215	20240531	161800	34720401	1775	1775	1775	1775	0
216	20240531	161700	34720401	1775	1775	1775	1775	0
217	20240531	161600	34720401	1775	1775	1775	1775	0
218	20240531	161500	34720401	1775	1775	1775	1775	0
219	20240531	161400	34720401	1775	1775	1775	1775	0
220	20240531	161300	34720401	1775	1775	1775	1775	0
221	20240531	161200	34720401	1775	1775	1775	1775	0
222	20240531	161100	34720401	1775	1775	1775	1775	0
223	20240531	161000	34720401	1775	1775	1775	1775	0
224	20240531	160900	34720401	1775	1775	1775	1775	0
225	20240531	160800	34720401	1775	1775	1775	1775	0
226	20240531	160700	34720401	1775	1775	1775	1775	0
227	20240531	160600	34720401	1775	1775	1775	1775	0
228	20240531	160500	34720401	1775	1775	1775	1775	0
229	20240531	160400	34720401	1775	1775	1775	1775	0
230	20240531	160300	34720401	1775	1775	1775	1775	0
231	20240531	160200	34720401	1775	1775	1775	1775	0
232	20240531	160100	34720401	1775	1775	1775	1775	0
233	20240531	160000	34720401	1775	1775	1775	1775	0
234	20240531	155900	34720401	1775	1775	1775	1775	0
235	20240531	155800	34720401	1775	1775	1775	1775	0
236	20240531	155700	34720401	1775	1775	1775	1775	0
237	20240531	155600	34720401	1775	1775	1775	1775	0
238	20240531	155500	34720401	1775	1775	1775	1775	0
239	20240531	155400	34720401	1775	1775	1775	1775	0
240	20240531	155300	34720401	1775	1775	1775	1775	0
241	20240531	155200	34720401	1775	1775	1775	1775	0
242	20240531	155100	34720401	1775	1775	1775	1775	586
243	20240531	155000	34720401	1775	1775	1775	1775	0
244	20240531	154900	34720401	1775	1775	1775	1775	0
245	20240531	154800	34720401	1775	1775	1775	1775	0
246	20240531	154700	34720401	1775	1775	1775	1775	0
247	20240531	154600	34720401	1775	1775	1775	1775	0
248	20240531	154500	34720401	1775	1775	1775	1775	0
249	20240531	154400	34720401	1775	1775	1775	1775	0
250	20240531	154300	34720401	1775	1775	1775	1775	0
251	20240531	154200	34720401	1775	1775	1775	1775	0
252	20240531	154100	34720401	1775	1775	1775	1775	0
253	20240531	154000	34720401	1775	1775	1775	1775	0
254	20240531	153900	34720401	1775	1775	1775	1775	0
255	20240531	153800	34720401	1775	1775	1775	1775	0
256	20240531	153700	34720401	1775	1775	1775	1775	0
257	20240531	153600	34720401	1775	1775	1775	1775	0
258	20240531	153500	34720401	1775	1775	1775	1775	0
259	20240531	153400	34720401	1775	1775	1775	1775	0
260	20240531	153300	34720401	1775	1775	1775	1775	0
261	20240531	153200	34720401	1775	1775	1775	1775	0
262	20240531	153100	34720401	1775	1775	1775	1775	0
263	20240531	153000	34720401	1775	1775	1775	1775	586
264	20240531	152900	33680251	1775	1775	1775	1775	0
265	20240531	152800	33680251	1775	1775	1775	1775	0
266	20240531	152700	33680251	1775	1775	1775	1775	0
267	20240531	152600	33680251	1775	1775	1775	1775	0
268	20240531	152500	33680251	1775	1775	1775	1775	0
269	20240531	152400	33680251	1775	1775	1775	1775	0
270	20240531	152300	33680251	1775	1775	1775	1775	0
271	20240531	152200	33680251	1775	1775	1775	1775	0
272	20240531	152100	33680251	1775	1775	1775	1775	0
273	20240531	152000	33680251	1775	1775	1775	1775	0
274	20240531	151900	33680251	1775	1775	1775	1775	0
275	20240531	151800	33680251	1775	1775	1775	1775	0
276	20240531	151700	33680251	1775	1775	1775	1775	0
277	20240531	151600	33680251	1775	1775	1775	1775	0
278	20240531	151500	33680251	1775	1775	1775	1775	0
279	20240531	151400	33680251	1775	1775	1775	1775	0
280	20240531	151300	33680251	1775	1775	1775	1775	0
281	20240531	151200	33680251	1775	1775	1775	1775	0
282	20240531	151100	33680251	1775	1775	1775	1775	50
283	20240531	151000	33591501	1772	1773	1773	1772	533
284	20240531	150900	32647022	1775	1775	1775	1775	0
285	20240531	150800	32647022	1775	1775	1775	1775	5
286	20240531	150700	32638147	1775	1775	1775	1775	1
287	20240531	150600	32636372	1772	1772	1772	1772	0
288	20240531	150500	32636372	1772	1772	1772	1772	0
289	20240531	150400	32636372	1772	1772	1772	1772	0
290	20240531	150300	32636372	1772	1772	1772	1772	283
291	20240531	150200	32134896	1772	1772	1772	1772	2
292	20240531	150100	32131352	1772	1772	1772	1772	5
293	20240531	150000	32122492	1772	1772	1772	1772	2
294	20240531	145900	32118948	1772	1772	1772	1772	0
295	20240531	145800	32118948	1772	1772	1772	1772	0
296	20240531	145700	32118948	1772	1772	1772	1772	0
297	20240531	145600	32118948	1772	1772	1772	1772	0
298	20240531	145500	32118948	1772	1772	1772	1772	0
299	20240531	145400	32118948	1772	1772	1772	1772	62
300	20240531	145300	32009084	1772	1772	1772	1772	100
301	20240531	145200	31831884	1772	1772	1772	1772	0
302	20240531	145100	31831884	1772	1772	1772	1772	0
303	20240531	145000	31831884	1772	1772	1772	1772	50
304	20240531	144900	31743284	1772	1772	1772	1772	150
305	20240531	144800	31477484	1772	1772	1772	1772	0
306	20240531	144700	31477484	1772	1772	1772	1772	50
307	20240531	144600	31388884	1772	1772	1772	1772	182
308	20240531	144500	31066380	1773	1773	1773	1773	0
309	20240531	144400	31066380	1773	1773	1773	1773	0
310	20240531	144300	31066380	1773	1773	1773	1773	0
311	20240531	144200	31066380	1773	1773	1773	1773	0
312	20240531	144100	31066380	1773	1773	1773	1773	3
313	20240531	144000	31061061	1773	1775	1775	1773	551
314	20240531	143900	30084098	1774	1774	1774	1774	50
315	20240531	143800	29995398	1774	1775	1775	1774	2159
316	20240531	143700	26163352	1775	1775	1775	1775	50
317	20240531	143600	26074602	1775	1775	1775	1775	50
318	20240531	143500	25985852	1775	1775	1775	1775	50
319	20240531	143400	25897102	1775	1775	1775	1775	50
320	20240531	143300	25808352	1775	1775	1775	1775	50
321	20240531	143200	25719602	1775	1775	1775	1775	50
322	20240531	143100	25630852	1775	1775	1775	1775	50
323	20240531	143000	25542102	1775	1775	1775	1775	0
324	20240531	142900	25542102	1775	1775	1775	1775	50
325	20240531	142800	25453352	1775	1775	1775	1775	103
326	20240531	142700	25270527	1775	1775	1775	1775	0
327	20240531	142600	25270527	1775	1775	1775	1775	0
328	20240531	142500	25270527	1775	1775	1775	1775	0
329	20240531	142400	25270527	1775	1775	1775	1775	1261
330	20240531	142300	23032252	1778	1778	1778	1778	0
331	20240531	142200	23032252	1778	1778	1778	1778	0
332	20240531	142100	23032252	1778	1778	1778	1778	0
333	20240531	142000	23032252	1778	1778	1778	1778	6
334	20240531	141900	23021584	1779	1779	1779	1779	0
335	20240531	141800	23021584	1779	1779	1779	1779	0
336	20240531	141700	23021584	1779	1779	1779	1779	0
337	20240531	141600	23021584	1779	1779	1779	1779	0
338	20240531	141500	23021584	1779	1779	1779	1779	0
339	20240531	141400	23021584	1779	1779	1779	1779	0
340	20240531	141300	23021584	1779	1779	1779	1779	0
341	20240531	141200	23021584	1779	1779	1779	1779	0
342	20240531	141100	23021584	1779	1779	1779	1779	0
343	20240531	141000	23021584	1779	1779	1779	1779	0
344	20240531	140900	23021584	1779	1779	1779	1779	0
345	20240531	140800	23021584	1779	1779	1779	1779	0
346	20240531	140700	23021584	1779	1779	1779	1779	0
347	20240531	140600	23021584	1779	1779	1779	1779	0
348	20240531	140500	23021584	1779	1779	1779	1779	0
349	20240531	140400	23021584	1779	1779	1779	1779	0
350	20240531	140300	23021584	1779	1779	1779	1779	0
351	20240531	140200	23021584	1779	1779	1779	1779	0
352	20240531	140100	23021584	1779	1779	1779	1779	0
353	20240531	140000	23021584	1779	1779	1779	1779	1
354	20240531	135900	23019805	1775	1775	1775	1775	0
355	20240531	135800	23019805	1775	1775	1775	1775	0
356	20240531	135700	23019805	1775	1776	1776	1775	173
357	20240531	135600	22712628	1779	1779	1779	1779	0
358	20240531	135500	22712628	1779	1779	1779	1779	0
359	20240531	135400	22712628	1779	1779	1779	1779	0
360	20240531	135300	22712628	1779	1779	1779	1779	0
361	20240531	135200	22712628	1779	1779	1779	1779	0
362	20240531	135100	22712628	1779	1779	1779	1779	0
363	20240531	135000	22712628	1779	1779	1779	1779	0
364	20240531	134900	22712628	1779	1779	1779	1779	0
365	20240531	134800	22712628	1779	1779	1779	1779	0
366	20240531	134700	22712628	1779	1779	1779	1779	0
367	20240531	134600	22712628	1779	1779	1779	1779	0
368	20240531	134500	22712628	1779	1779	1779	1779	0
369	20240531	134400	22712628	1779	1779	1779	1779	0
370	20240531	134300	22712628	1779	1779	1779	1779	0
371	20240531	134200	22712628	1779	1779	1779	1779	0
372	20240531	134100	22712628	1779	1779	1779	1779	0
373	20240531	134000	22712628	1779	1779	1779	1779	1
374	20240531	133900	22710849	1779	1779	1779	1779	0
375	20240531	133800	22710849	1779	1779	1779	1779	0
376	20240531	133700	22710849	1779	1779	1779	1779	0
377	20240531	133600	22710849	1779	1779	1779	1779	0
378	20240531	133500	22710849	1779	1779	1779	1779	0
379	20240531	133400	22710849	1779	1779	1779	1779	0
380	20240531	133300	22710849	1779	1779	1779	1779	0
381	20240531	133200	22710849	1779	1779	1779	1779	0
382	20240531	133100	22710849	1779	1779	1779	1779	0
383	20240531	133000	22710849	1779	1779	1779	1779	0
384	20240531	132900	22710849	1779	1779	1779	1779	0
385	20240531	132800	22710849	1779	1779	1779	1779	0
386	20240531	132700	22710849	1779	1779	1779	1779	0
387	20240531	132600	22710849	1779	1779	1779	1779	0
388	20240531	132500	22710849	1779	1779	1779	1779	0
389	20240531	132400	22710849	1779	1779	1779	1779	0
390	20240531	132300	22710849	1779	1779	1779	1779	0
391	20240531	132200	22710849	1779	1779	1779	1779	0
392	20240531	132100	22710849	1779	1779	1779	1779	0
393	20240531	132000	22710849	1779	1779	1779	1779	1
394	20240531	131900	22709070	1776	1776	1776	1776	0
395	20240531	131800	22709070	1776	1776	1776	1776	0
396	20240531	131700	22709070	1776	1776	1776	1776	0
397	20240531	131600	22709070	1776	1776	1776	1776	0
398	20240531	131500	22709070	1776	1776	1776	1776	0
399	20240531	131400	22709070	1776	1776	1776	1776	0
400	20240531	131300	22709070	1776	1776	1776	1776	0
401	20240531	131200	22709070	1776	1776	1776	1776	0
402	20240531	131100	22709070	1776	1776	1776	1776	0
403	20240531	131000	22709070	1776	1776	1776	1776	0
404	20240531	130900	22709070	1776	1776	1776	1776	0
405	20240531	130800	22709070	1776	1776	1776	1776	0
406	20240531	130700	22709070	1776	1776	1776	1776	0
407	20240531	130600	22709070	1776	1776	1776	1776	6
408	20240531	130500	22698414	1779	1779	1779	1779	0
409	20240531	130400	22698414	1779	1779	1779	1779	1
410	20240531	130300	22696635	1779	1779	1779	1779	0
411	20240531	130200	22696635	1779	1779	1779	1779	0
412	20240531	130100	22696635	1779	1779	1779	1779	0
413	20240531	130000	22696635	1779	1779	1779	1779	1
414	20240531	125900	22694856	1775	1778	1778	1775	359
415	20240531	125800	22057180	1779	1779	1779	1779	0
416	20240531	125700	22057180	1779	1779	1779	1779	0
417	20240531	125600	22057180	1779	1779	1779	1779	0
418	20240531	125500	22057180	1779	1779	1779	1779	0
419	20240531	125400	22057180	1779	1779	1779	1779	0
420	20240531	125300	22057180	1779	1779	1779	1779	0
421	20240531	125200	22057180	1779	1779	1779	1779	1124
422	20240531	125100	20057584	1779	1779	1779	1779	0
423	20240531	125000	20057584	1779	1779	1779	1779	0
424	20240531	124900	20057584	1779	1779	1779	1779	0
425	20240531	124800	20057584	1779	1779	1779	1779	0
426	20240531	124700	20057584	1779	1779	1779	1779	0
427	20240531	124600	20057584	1779	1779	1779	1779	0
428	20240531	124500	20057584	1779	1779	1779	1779	0
429	20240531	124400	20057584	1779	1779	1779	1779	0
430	20240531	124300	20057584	1779	1779	1779	1779	0
431	20240531	124200	20057584	1779	1779	1779	1779	0
432	20240531	124100	20057584	1779	1779	1779	1779	0
433	20240531	124000	20057584	1779	1779	1779	1779	1
434	20240531	123900	20055805	1779	1779	1779	1779	0
435	20240531	123800	20055805	1779	1779	1779	1779	0
436	20240531	123700	20055805	1779	1779	1779	1779	0
437	20240531	123600	20055805	1779	1779	1779	1779	0
438	20240531	123500	20055805	1779	1779	1779	1779	0
439	20240531	123400	20055805	1779	1779	1779	1779	0
440	20240531	123300	20055805	1779	1779	1779	1779	0
441	20240531	123200	20055805	1779	1779	1779	1779	0
442	20240531	123100	20055805	1779	1779	1779	1779	0
443	20240531	123000	20055805	1779	1779	1779	1779	0
444	20240531	122900	20055805	1779	1779	1779	1779	0
445	20240531	122800	20055805	1779	1779	1779	1779	0
446	20240531	122700	20055805	1779	1779	1779	1779	0
447	20240531	122600	20055805	1779	1779	1779	1779	0
448	20240531	122500	20055805	1779	1779	1779	1779	0
449	20240531	122400	20055805	1779	1779	1779	1779	0
450	20240531	122300	20055805	1779	1779	1779	1779	0
451	20240531	122200	20055805	1779	1779	1779	1779	0
452	20240531	122100	20055805	1779	1779	1779	1779	0
453	20240531	122000	20055805	1779	1779	1779	1779	1
454	20240531	121900	20054026	1779	1779	1779	1779	0
455	20240531	121800	20054026	1779	1779	1779	1779	0
456	20240531	121700	20054026	1779	1779	1779	1779	0
457	20240531	121600	20054026	1779	1779	1779	1779	0
458	20240531	121500	20054026	1779	1779	1779	1779	0
459	20240531	121400	20054026	1779	1779	1779	1779	0
460	20240531	121300	20054026	1779	1779	1779	1779	0
461	20240531	121200	20054026	1779	1779	1779	1779	0
462	20240531	121100	20054026	1779	1779	1779	1779	0
463	20240531	121000	20054026	1779	1779	1779	1779	0
464	20240531	120900	20054026	1779	1779	1779	1779	0
465	20240531	120800	20054026	1779	1779	1779	1779	0
466	20240531	120700	20054026	1779	1779	1779	1779	0
467	20240531	120600	20054026	1779	1779	1779	1779	0
468	20240531	120500	20054026	1779	1779	1779	1779	0
469	20240531	120400	20054026	1779	1779	1779	1779	0
470	20240531	120300	20054026	1779	1779	1779	1779	0
471	20240531	120200	20054026	1779	1779	1779	1779	0
472	20240531	120100	20054026	1779	1779	1779	1779	0
473	20240531	120000	20054026	1779	1779	1779	1779	1
474	20240531	115900	20052247	1777	1777	1777	1777	0
475	20240531	115800	20052247	1777	1777	1777	1777	0
476	20240531	115700	20052247	1777	1777	1777	1777	0
477	20240531	115600	20052247	1777	1777	1777	1777	0
478	20240531	115500	20052247	1777	1777	1777	1777	2
479	20240531	115400	20048693	1777	1777	1777	1777	0
480	20240531	115300	20048693	1777	1777	1777	1777	0
481	20240531	115200	20048693	1777	1777	1777	1777	0
482	20240531	115100	20048693	1777	1777	1777	1777	0
483	20240531	115000	20048693	1777	1777	1777	1777	0
484	20240531	114900	20048693	1777	1777	1777	1777	2
485	20240531	114800	20045139	1777	1777	1777	1777	0
486	20240531	114700	20045139	1777	1777	1777	1777	0
487	20240531	114600	20045139	1777	1777	1777	1777	0
488	20240531	114500	20045139	1777	1777	1777	1777	0
489	20240531	114400	20045139	1777	1777	1777	1777	0
490	20240531	114300	20045139	1777	1777	1777	1777	2
491	20240531	114200	20041585	1779	1779	1779	1779	0
492	20240531	114100	20041585	1779	1779	1779	1779	0
493	20240531	114000	20041585	1779	1779	1779	1779	2
494	20240531	113900	20038027	1777	1777	1777	1777	0
495	20240531	113800	20038027	1777	1777	1777	1777	0
496	20240531	113700	20038027	1777	1777	1777	1777	2
497	20240531	113600	20034473	1777	1777	1777	1777	0
498	20240531	113500	20034473	1777	1777	1777	1777	0
499	20240531	113400	20034473	1777	1777	1777	1777	1
500	20240531	113300	20032696	1777	1777	1777	1777	0
501	20240531	113200	20032696	1777	1777	1777	1777	2
502	20240531	113100	20029142	1777	1777	1777	1777	0
503	20240531	113000	20029142	1777	1777	1777	1777	0
504	20240531	112900	20029142	1777	1777	1777	1777	0
505	20240531	112800	20029142	1777	1777	1777	1777	0
506	20240531	112700	20029142	1777	1777	1777	1777	0
507	20240531	112600	20029142	1777	1777	1777	1777	2
508	20240531	112500	20025588	1776	1776	1776	1776	0
509	20240531	112400	20025588	1776	1776	1776	1776	0
510	20240531	112300	20025588	1776	1776	1776	1776	0
511	20240531	112200	20025588	1776	1776	1776	1776	0
512	20240531	112100	20025588	1776	1776	1776	1776	0
513	20240531	112000	20025588	1776	1779	1779	1776	4
514	20240531	111900	20018478	1776	1776	1776	1776	0
515	20240531	111800	20018478	1776	1776	1776	1776	0
516	20240531	111700	20018478	1776	1776	1776	1776	0
517	20240531	111600	20018478	1776	1776	1776	1776	0
518	20240531	111500	20018478	1776	1776	1776	1776	2
519	20240531	111400	20014926	1776	1776	1776	1776	4
520	20240531	111300	20007822	1775	1775	1775	1775	0
521	20240531	111200	20007822	1775	1775	1775	1775	0
522	20240531	111100	20007822	1775	1775	1775	1775	0
523	20240531	111000	20007822	1775	1775	1775	1775	0
524	20240531	110900	20007822	1775	1775	1775	1775	2
525	20240531	110800	20004272	1775	1775	1775	1775	0
526	20240531	110700	20004272	1775	1775	1775	1775	0
527	20240531	110600	20004272	1775	1775	1775	1775	0
528	20240531	110500	20004272	1775	1775	1775	1775	0
529	20240531	110400	20004272	1775	1775	1775	1775	0
530	20240531	110300	20004272	1775	1775	1775	1775	2
531	20240531	110200	20000722	1779	1779	1779	1779	0
532	20240531	110100	20000722	1779	1779	1779	1779	0
533	20240531	110000	20000722	1779	1779	1779	1779	283
534	20240531	105900	19497265	1775	1775	1775	1775	0
535	20240531	105800	19497265	1775	1775	1775	1775	2
536	20240531	105700	19493715	1775	1775	1775	1775	0
537	20240531	105600	19493715	1775	1775	1775	1775	0
538	20240531	105500	19493715	1775	1775	1775	1775	0
539	20240531	105400	19493715	1775	1775	1775	1775	0
540	20240531	105300	19493715	1775	1775	1775	1775	0
541	20240531	105200	19493715	1775	1775	1775	1775	2
542	20240531	105100	19490165	1775	1775	1775	1775	0
543	20240531	105000	19490165	1775	1775	1775	1775	0
544	20240531	104900	19490165	1775	1775	1775	1775	0
545	20240531	104800	19490165	1775	1775	1775	1775	0
546	20240531	104700	19490165	1775	1775	1775	1775	0
547	20240531	104600	19490165	1775	1775	1775	1775	2
548	20240531	104500	19486615	1775	1775	1775	1775	0
549	20240531	104400	19486615	1775	1775	1775	1775	0
550	20240531	104300	19486615	1775	1775	1775	1775	0
551	20240531	104200	19486615	1775	1775	1775	1775	0
552	20240531	104100	19486615	1775	1775	1775	1775	2
553	20240531	104000	19483065	1780	1780	1780	1780	2
554	20240531	103900	19479505	1775	1775	1775	1775	0
555	20240531	103800	19479505	1775	1775	1775	1775	0
556	20240531	103700	19479505	1775	1775	1775	1775	0
557	20240531	103600	19479505	1775	1775	1775	1775	0
558	20240531	103500	19479505	1775	1775	1775	1775	2
559	20240531	103400	19475955	1775	1775	1775	1775	0
560	20240531	103300	19475955	1775	1775	1775	1775	0
561	20240531	103200	19475955	1775	1775	1775	1775	0
562	20240531	103100	19475955	1775	1775	1775	1775	0
563	20240531	103000	19475955	1775	1775	1775	1775	0
564	20240531	102900	19475955	1775	1776	1776	1775	312
565	20240531	102800	18922145	1775	1775	1775	1775	0
566	20240531	102700	18922145	1775	1775	1775	1775	0
567	20240531	102600	18922145	1775	1775	1775	1775	0
568	20240531	102500	18922145	1775	1775	1775	1775	0
569	20240531	102400	18922145	1775	1775	1775	1775	0
570	20240531	102300	18922145	1775	1775	1775	1775	2
571	20240531	102200	18918595	1780	1780	1780	1780	0
572	20240531	102100	18918595	1780	1780	1780	1780	0
573	20240531	102000	18918595	1780	1780	1780	1780	2
574	20240531	101900	18915035	1775	1775	1775	1775	0
575	20240531	101800	18915035	1775	1775	1775	1775	2
576	20240531	101700	18911485	1780	1780	1780	1780	4
577	20240531	101600	18904365	1775	1775	1775	1775	0
578	20240531	101500	18904365	1775	1775	1775	1775	0
579	20240531	101400	18904365	1775	1775	1775	1775	0
580	20240531	101300	18904365	1775	1775	1775	1775	0
581	20240531	101200	18904365	1775	1775	1775	1775	2
582	20240531	101100	18900815	1776	1776	1776	1776	0
583	20240531	101000	18900815	1776	1776	1776	1776	88
584	20240531	100900	18744527	1775	1775	1775	1775	0
585	20240531	100800	18744527	1775	1775	1775	1775	0
586	20240531	100700	18744527	1775	1775	1775	1775	2
587	20240531	100600	18740977	1775	1775	1775	1775	0
588	20240531	100500	18740977	1775	1775	1775	1775	0
589	20240531	100400	18740977	1775	1776	1776	1775	3857
590	20240531	100300	11894799	1776	1776	1776	1776	9
591	20240531	100200	11878815	1776	1776	1776	1776	0
592	20240531	100100	11878815	1776	1780	1780	1776	5
593	20240531	100000	11869923	1780	1780	1780	1780	2
594	20240531	095900	11866363	1775	1775	1775	1775	0
595	20240531	095800	11866363	1775	1775	1775	1775	0
596	20240531	095700	11866363	1775	1775	1775	1775	0
597	20240531	095600	11866363	1775	1775	1775	1775	0
598	20240531	095500	11866363	1775	1775	1775	1775	2
599	20240531	095400	11862813	1775	1775	1775	1775	0
600	20240531	095300	11862813	1775	1774	1775	1774	1362
601	20240531	095200	9445309	1773	1773	1773	1773	0
602	20240531	095100	9445309	1773	1773	1773	1773	0
603	20240531	095000	9445309	1773	1773	1773	1773	0
604	20240531	094900	9445309	1773	1773	1773	1773	2
605	20240531	094800	9441763	1774	1774	1774	1774	0
606	20240531	094700	9441763	1774	1774	1774	1774	0
607	20240531	094600	9441763	1774	1774	1774	1774	6
608	20240531	094500	9431119	1774	1774	1774	1774	0
609	20240531	094400	9431119	1774	1774	1774	1774	2
610	20240531	094300	9427571	1774	1774	1774	1774	1
611	20240531	094200	9425797	1775	1775	1775	1775	1
612	20240531	094100	9424022	1779	1779	1779	1779	0
613	20240531	094000	9424022	1779	1779	1779	1779	2
614	20240531	093900	9420464	1773	1773	1773	1773	0
615	20240531	093800	9420464	1773	1773	1773	1773	2
616	20240531	093700	9416918	1773	1773	1773	1773	0
617	20240531	093600	9416918	1773	1773	1773	1773	402
618	20240531	093500	8704172	1773	1773	1773	1773	0
619	20240531	093400	8704172	1773	1773	1773	1773	0
620	20240531	093300	8704172	1773	1773	1773	1773	2
621	20240531	093200	8700626	1773	1773	1773	1773	0
622	20240531	093100	8700626	1773	1773	1773	1773	0
623	20240531	093000	8700626	1773	1773	1773	1773	0
624	20240531	092900	8700626	1773	1773	1773	1773	0
625	20240531	092800	8700626	1773	1773	1773	1773	0
626	20240531	092700	8700626	1773	1773	1773	1773	2
627	20240531	092600	8697080	1783	1782	1783	1782	179
628	20240531	092500	8377933	1783	1783	1783	1783	1325
629	20240531	092400	6015458	1783	1783	1783	1783	85
630	20240531	092300	5863903	1785	1785	1785	1785	0
631	20240531	092200	5863903	1785	1785	1785	1785	6
632	20240531	092100	5853193	1783	1783	1783	1783	2
633	20240531	092000	5849627	1785	1785	1785	1785	2
634	20240531	091900	5846057	1783	1783	1783	1783	6
635	20240531	091800	5835359	1783	1783	1783	1783	115
636	20240531	091700	5630314	1783	1783	1783	1783	0
637	20240531	091600	5630314	1783	1783	1783	1783	142
638	20240531	091500	5377128	1786	1786	1786	1786	0
639	20240531	091400	5377128	1786	1786	1786	1786	0
640	20240531	091300	5377128	1786	1786	1786	1786	558
641	20240531	091200	4380540	1783	1783	1783	1783	0
642	20240531	091100	4380540	1783	1783	1783	1783	0
643	20240531	091000	4380540	1783	1783	1783	1783	2
644	20240531	090900	4376974	1786	1786	1786	1786	0
645	20240531	090800	4376974	1786	1786	1786	1786	54
646	20240531	090700	4280530	1786	1786	1786	1786	0
647	20240531	090600	4280530	1786	1786	1786	1786	0
648	20240531	090500	4280530	1786	1786	1786	1786	0
649	20240531	090400	4280530	1786	1786	1786	1786	0
650	20240531	090300	4280530	1786	1785	1786	1785	675
651	20240531	090200	3075555	1785	1785	1785	1785	0
652	20240531	090100	3075555	1785	1785	1785	1785	42
653	20240531	090000	3000585	1785	1785	1785	1785	1681