KissMeData/101170/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	201000	74570480	5670	5670	5670	5670	94
3	20240530	200900	74570480	5670	5670	5670	5670	0
4	20240530	200800	74570480	5670	5670	5670	5670	0
5	20240530	200700	74570480	5670	5670	5670	5670	0
6	20240530	200600	74570480	5670	5670	5670	5670	0
7	20240530	200500	74570480	5670	5670	5670	5670	0
8	20240530	200400	74570480	5670	5670	5670	5670	0
9	20240530	200300	74570480	5670	5670	5670	5670	0
10	20240530	200200	74570480	5670	5670	5670	5670	0
11	20240530	200100	74570480	5670	5670	5670	5670	0
12	20240530	200000	74570480	5670	5670	5670	5670	0
13	20240530	195900	74570480	5670	5670	5670	5670	0
14	20240530	195800	74570480	5670	5670	5670	5670	0
15	20240530	195700	74570480	5670	5670	5670	5670	0
16	20240530	195600	74570480	5670	5670	5670	5670	0
17	20240530	195500	74570480	5670	5670	5670	5670	0
18	20240530	195400	74570480	5670	5670	5670	5670	0
19	20240530	195300	74570480	5670	5670	5670	5670	0
20	20240530	195200	74570480	5670	5670	5670	5670	0
21	20240530	195100	74570480	5670	5670	5670	5670	0
22	20240530	195000	74570480	5670	5670	5670	5670	0
23	20240530	194900	74570480	5670	5670	5670	5670	0
24	20240530	194800	74570480	5670	5670	5670	5670	0
25	20240530	194700	74570480	5670	5670	5670	5670	0
26	20240530	194600	74570480	5670	5670	5670	5670	0
27	20240530	194500	74570480	5670	5670	5670	5670	0
28	20240530	194400	74570480	5670	5670	5670	5670	0
29	20240530	194300	74570480	5670	5670	5670	5670	0
30	20240530	194200	74570480	5670	5670	5670	5670	0
31	20240530	194100	74570480	5670	5670	5670	5670	0
32	20240530	194000	74570480	5670	5670	5670	5670	94
33	20240530	193900	74570480	5670	5670	5670	5670	0
34	20240530	193800	74570480	5670	5670	5670	5670	0
35	20240530	193700	74570480	5670	5670	5670	5670	0
36	20240530	193600	74570480	5670	5670	5670	5670	0
37	20240530	193500	74570480	5670	5670	5670	5670	0
38	20240530	193400	74570480	5670	5670	5670	5670	0
39	20240530	193300	74570480	5670	5670	5670	5670	0
40	20240530	193200	74570480	5670	5670	5670	5670	0
41	20240530	193100	74570480	5670	5670	5670	5670	0
42	20240530	193000	74570480	5670	5670	5670	5670	0
43	20240530	192900	74570480	5670	5670	5670	5670	0
44	20240530	192800	74570480	5670	5670	5670	5670	0
45	20240530	192700	74570480	5670	5670	5670	5670	0
46	20240530	192600	74570480	5670	5670	5670	5670	0
47	20240530	192500	74570480	5670	5670	5670	5670	0
48	20240530	192400	74570480	5670	5670	5670	5670	0
49	20240530	192300	74570480	5670	5670	5670	5670	0
50	20240530	192200	74570480	5670	5670	5670	5670	0
51	20240530	192100	74570480	5670	5670	5670	5670	0
52	20240530	192000	74570480	5670	5670	5670	5670	0
53	20240530	191900	74570480	5670	5670	5670	5670	0
54	20240530	191800	74570480	5670	5670	5670	5670	0
55	20240530	191700	74570480	5670	5670	5670	5670	0
56	20240530	191600	74570480	5670	5670	5670	5670	0
57	20240530	191500	74570480	5670	5670	5670	5670	0
58	20240530	191400	74570480	5670	5670	5670	5670	0
59	20240530	191300	74570480	5670	5670	5670	5670	0
60	20240530	191200	74570480	5670	5670	5670	5670	0
61	20240530	191100	74570480	5670	5670	5670	5670	0
62	20240530	191000	74570480	5670	5670	5670	5670	94
63	20240530	190900	74570480	5670	5670	5670	5670	0
64	20240530	190800	74570480	5670	5670	5670	5670	0
65	20240530	190700	74570480	5670	5670	5670	5670	0
66	20240530	190600	74570480	5670	5670	5670	5670	0
67	20240530	190500	74570480	5670	5670	5670	5670	0
68	20240530	190400	74570480	5670	5670	5670	5670	0
69	20240530	190300	74570480	5670	5670	5670	5670	0
70	20240530	190200	74570480	5670	5670	5670	5670	0
71	20240530	190100	74570480	5670	5670	5670	5670	0
72	20240530	190000	74570480	5670	5670	5670	5670	0
73	20240530	185900	74570480	5670	5670	5670	5670	0
74	20240530	185800	74570480	5670	5670	5670	5670	0
75	20240530	185700	74570480	5670	5670	5670	5670	0
76	20240530	185600	74570480	5670	5670	5670	5670	0
77	20240530	185500	74570480	5670	5670	5670	5670	0
78	20240530	185400	74570480	5670	5670	5670	5670	0
79	20240530	185300	74570480	5670	5670	5670	5670	0
80	20240530	185200	74570480	5670	5670	5670	5670	0
81	20240530	185100	74570480	5670	5670	5670	5670	0
82	20240530	185000	74570480	5670	5670	5670	5670	0
83	20240530	184900	74570480	5670	5670	5670	5670	0
84	20240530	184800	74570480	5670	5670	5670	5670	0
85	20240530	184700	74570480	5670	5670	5670	5670	0
86	20240530	184600	74570480	5670	5670	5670	5670	0
87	20240530	184500	74570480	5670	5670	5670	5670	0
88	20240530	184400	74570480	5670	5670	5670	5670	0
89	20240530	184300	74570480	5670	5670	5670	5670	0
90	20240530	184200	74570480	5670	5670	5670	5670	0
91	20240530	184100	74570480	5670	5670	5670	5670	0
92	20240530	184000	74570480	5670	5670	5670	5670	94
93	20240530	183900	74570480	5670	5670	5670	5670	0
94	20240530	183800	74570480	5670	5670	5670	5670	0
95	20240530	183700	74570480	5670	5670	5670	5670	0
96	20240530	183600	74570480	5670	5670	5670	5670	0
97	20240530	183500	74570480	5670	5670	5670	5670	0
98	20240530	183400	74570480	5670	5670	5670	5670	0
99	20240530	183300	74570480	5670	5670	5670	5670	0
100	20240530	183200	74570480	5670	5670	5670	5670	0
101	20240530	183100	74570480	5670	5670	5670	5670	0
102	20240530	183000	74570480	5670	5670	5670	5670	0
103	20240530	182900	74570480	5670	5670	5670	5670	0
104	20240530	182800	74570480	5670	5670	5670	5670	0
105	20240530	182700	74570480	5670	5670	5670	5670	0
106	20240530	182600	74570480	5670	5670	5670	5670	0
107	20240530	182500	74570480	5670	5670	5670	5670	0
108	20240530	182400	74570480	5670	5670	5670	5670	0
109	20240530	182300	74570480	5670	5670	5670	5670	0
110	20240530	182200	74570480	5670	5670	5670	5670	0
111	20240530	182100	74570480	5670	5670	5670	5670	0
112	20240530	182000	74570480	5670	5670	5670	5670	0
113	20240530	181900	74570480	5670	5670	5670	5670	0
114	20240530	181800	74570480	5670	5670	5670	5670	0
115	20240530	181700	74570480	5670	5670	5670	5670	0
116	20240530	181600	74570480	5670	5670	5670	5670	0
117	20240530	181500	74570480	5670	5670	5670	5670	0
118	20240530	181400	74570480	5670	5670	5670	5670	0
119	20240530	181300	74570480	5670	5670	5670	5670	0
120	20240530	181200	74570480	5670	5670	5670	5670	0
121	20240530	181100	74570480	5670	5670	5670	5670	0
122	20240530	181000	74570480	5670	5670	5670	5670	94
123	20240530	180900	74570480	5670	5670	5670	5670	0
124	20240530	180800	74570480	5670	5670	5670	5670	0
125	20240530	180700	74570480	5670	5670	5670	5670	0
126	20240530	180600	74570480	5670	5670	5670	5670	0
127	20240530	180500	74570480	5670	5670	5670	5670	0
128	20240530	180400	74570480	5670	5670	5670	5670	0
129	20240530	180300	74570480	5670	5670	5670	5670	0
130	20240530	180200	74570480	5670	5670	5670	5670	0
131	20240530	180100	74570480	5670	5670	5670	5670	0
132	20240530	180000	74570480	5670	5670	5670	5670	0
133	20240530	175900	74570480	5670	5670	5670	5670	0
134	20240530	175800	74570480	5670	5670	5670	5670	0
135	20240530	175700	74570480	5670	5670	5670	5670	0
136	20240530	175600	74570480	5670	5670	5670	5670	0
137	20240530	175500	74570480	5670	5670	5670	5670	0
138	20240530	175400	74570480	5670	5670	5670	5670	0
139	20240530	175300	74570480	5670	5670	5670	5670	0
140	20240530	175200	74570480	5670	5670	5670	5670	0
141	20240530	175100	74570480	5670	5670	5670	5670	0
142	20240530	175000	74570480	5670	5670	5670	5670	0
143	20240530	174900	74570480	5670	5670	5670	5670	0
144	20240530	174800	74570480	5670	5670	5670	5670	0
145	20240530	174700	74570480	5670	5670	5670	5670	0
146	20240530	174600	74570480	5670	5670	5670	5670	0
147	20240530	174500	74570480	5670	5670	5670	5670	0
148	20240530	174400	74570480	5670	5670	5670	5670	0
149	20240530	174300	74570480	5670	5670	5670	5670	0
150	20240530	174200	74570480	5670	5670	5670	5670	0
151	20240530	174100	74570480	5670	5670	5670	5670	0
152	20240530	174000	74570480	5670	5670	5670	5670	94
153	20240530	173900	74570480	5670	5670	5670	5670	0
154	20240530	173800	74570480	5670	5670	5670	5670	0
155	20240530	173700	74570480	5670	5670	5670	5670	0
156	20240530	173600	74570480	5670	5670	5670	5670	0
157	20240530	173500	74570480	5670	5670	5670	5670	0
158	20240530	173400	74570480	5670	5670	5670	5670	0
159	20240530	173300	74570480	5670	5670	5670	5670	0
160	20240530	173200	74570480	5670	5670	5670	5670	0
161	20240530	173100	74570480	5670	5670	5670	5670	0
162	20240530	173000	74570480	5670	5670	5670	5670	0
163	20240530	172900	74570480	5670	5670	5670	5670	0
164	20240530	172800	74570480	5670	5670	5670	5670	0
165	20240530	172700	74570480	5670	5670	5670	5670	0
166	20240530	172600	74570480	5670	5670	5670	5670	0
167	20240530	172500	74570480	5670	5670	5670	5670	0
168	20240530	172400	74570480	5670	5670	5670	5670	0
169	20240530	172300	74570480	5670	5670	5670	5670	0
170	20240530	172200	74570480	5670	5670	5670	5670	0
171	20240530	172100	74570480	5670	5670	5670	5670	0
172	20240530	172000	74570480	5670	5670	5670	5670	0
173	20240530	171900	74570480	5670	5670	5670	5670	0
174	20240530	171800	74570480	5670	5670	5670	5670	0
175	20240530	171700	74570480	5670	5670	5670	5670	0
176	20240530	171600	74570480	5670	5670	5670	5670	0
177	20240530	171500	74570480	5670	5670	5670	5670	0
178	20240530	171400	74570480	5670	5670	5670	5670	0
179	20240530	171300	74570480	5670	5670	5670	5670	0
180	20240530	171200	74570480	5670	5670	5670	5670	0
181	20240530	171100	74570480	5670	5670	5670	5670	0
182	20240530	171000	74570480	5670	5670	5670	5670	94
183	20240530	170900	74570480	5670	5670	5670	5670	0
184	20240530	170800	74570480	5670	5670	5670	5670	0
185	20240530	170700	74570480	5670	5670	5670	5670	0
186	20240530	170600	74570480	5670	5670	5670	5670	0
187	20240530	170500	74570480	5670	5670	5670	5670	0
188	20240530	170400	74570480	5670	5670	5670	5670	0
189	20240530	170300	74570480	5670	5670	5670	5670	0
190	20240530	170200	74570480	5670	5670	5670	5670	0
191	20240530	170100	74570480	5670	5670	5670	5670	0
192	20240530	170000	74570480	5670	5670	5670	5670	0
193	20240530	165900	74570480	5670	5670	5670	5670	0
194	20240530	165800	74570480	5670	5670	5670	5670	0
195	20240530	165700	74570480	5670	5670	5670	5670	0
196	20240530	165600	74570480	5670	5670	5670	5670	0
197	20240530	165500	74570480	5670	5670	5670	5670	0
198	20240530	165400	74570480	5670	5670	5670	5670	0
199	20240530	165300	74570480	5670	5670	5670	5670	0
200	20240530	165200	74570480	5670	5670	5670	5670	0
201	20240530	165100	74570480	5670	5670	5670	5670	0
202	20240530	165000	74570480	5670	5670	5670	5670	0
203	20240530	164900	74570480	5670	5670	5670	5670	0
204	20240530	164800	74570480	5670	5670	5670	5670	0
205	20240530	164700	74570480	5670	5670	5670	5670	0
206	20240530	164600	74570480	5670	5670	5670	5670	0
207	20240530	164500	74570480	5670	5670	5670	5670	0
208	20240530	164400	74570480	5670	5670	5670	5670	0
209	20240530	164300	74570480	5670	5670	5670	5670	0
210	20240530	164200	74570480	5670	5670	5670	5670	0
211	20240530	164100	74570480	5670	5670	5670	5670	0
212	20240530	164000	74570480	5670	5670	5670	5670	94
213	20240530	163900	74570480	5670	5670	5670	5670	0
214	20240530	163800	74570480	5670	5670	5670	5670	0
215	20240530	163700	74570480	5670	5670	5670	5670	0
216	20240530	163600	74570480	5670	5670	5670	5670	0
217	20240530	163500	74570480	5670	5670	5670	5670	0
218	20240530	163400	74570480	5670	5670	5670	5670	0
219	20240530	163300	74570480	5670	5670	5670	5670	0
220	20240530	163200	74570480	5670	5670	5670	5670	0
221	20240530	163100	74570480	5670	5670	5670	5670	0
222	20240530	163000	74570480	5670	5670	5670	5670	0
223	20240530	162900	74570480	5670	5670	5670	5670	0
224	20240530	162800	74570480	5670	5670	5670	5670	0
225	20240530	162700	74570480	5670	5670	5670	5670	0
226	20240530	162600	74570480	5670	5670	5670	5670	0
227	20240530	162500	74570480	5670	5670	5670	5670	0
228	20240530	162400	74570480	5670	5670	5670	5670	0
229	20240530	162300	74570480	5670	5670	5670	5670	0
230	20240530	162200	74570480	5670	5670	5670	5670	0
231	20240530	162100	74570480	5670	5670	5670	5670	0
232	20240530	162000	74570480	5670	5670	5670	5670	0
233	20240530	161900	74570480	5670	5670	5670	5670	0
234	20240530	161800	74570480	5670	5670	5670	5670	0
235	20240530	161700	74570480	5670	5670	5670	5670	0
236	20240530	161600	74570480	5670	5670	5670	5670	0
237	20240530	161500	74570480	5670	5670	5670	5670	0
238	20240530	161400	74570480	5670	5670	5670	5670	0
239	20240530	161300	74570480	5670	5670	5670	5670	0
240	20240530	161200	74570480	5670	5670	5670	5670	0
241	20240530	161100	74570480	5670	5670	5670	5670	0
242	20240530	161000	74570480	5670	5670	5670	5670	94
243	20240530	160900	74570480	5670	5670	5670	5670	0
244	20240530	160800	74570480	5670	5670	5670	5670	0
245	20240530	160700	74570480	5670	5670	5670	5670	0
246	20240530	160600	74570480	5670	5670	5670	5670	0
247	20240530	160500	74570480	5670	5670	5670	5670	0
248	20240530	160400	74570480	5670	5670	5670	5670	0
249	20240530	160300	74570480	5670	5670	5670	5670	0
250	20240530	160200	74570480	5670	5670	5670	5670	0
251	20240530	160100	74570480	5670	5670	5670	5670	0
252	20240530	160000	74570480	5670	5670	5670	5670	0
253	20240530	155900	74570480	5670	5670	5670	5670	0
254	20240530	155800	74570480	5670	5670	5670	5670	0
255	20240530	155700	74570480	5670	5670	5670	5670	0
256	20240530	155600	74570480	5670	5670	5670	5670	0
257	20240530	155500	74570480	5670	5670	5670	5670	0
258	20240530	155400	74570480	5670	5670	5670	5670	0
259	20240530	155300	74570480	5670	5670	5670	5670	0
260	20240530	155200	74570480	5670	5670	5670	5670	0
261	20240530	155100	74570480	5670	5670	5670	5670	0
262	20240530	155000	74570480	5670	5670	5670	5670	0
263	20240530	154900	74570480	5670	5670	5670	5670	0
264	20240530	154800	74570480	5670	5670	5670	5670	0
265	20240530	154700	74570480	5670	5670	5670	5670	0
266	20240530	154600	74570480	5670	5670	5670	5670	0
267	20240530	154500	74570480	5670	5670	5670	5670	0
268	20240530	154400	74570480	5670	5670	5670	5670	0
269	20240530	154300	74570480	5670	5670	5670	5670	0
270	20240530	154200	74570480	5670	5670	5670	5670	0
271	20240530	154100	74570480	5670	5670	5670	5670	0
272	20240530	154000	74570480	5670	5670	5670	5670	94
273	20240530	153900	74570480	5670	5670	5670	5670	0
274	20240530	153800	74570480	5670	5670	5670	5670	0
275	20240530	153700	74570480	5670	5670	5670	5670	0
276	20240530	153600	74570480	5670	5670	5670	5670	0
277	20240530	153500	74570480	5670	5670	5670	5670	0
278	20240530	153400	74570480	5670	5670	5670	5670	0
279	20240530	153300	74570480	5670	5670	5670	5670	0
280	20240530	153200	74570480	5670	5670	5670	5670	0
281	20240530	153100	74570480	5670	5670	5670	5670	0
282	20240530	153000	74570480	5670	5670	5670	5670	94
283	20240530	152900	74037500	5670	5670	5670	5670	0
284	20240530	152800	74037500	5670	5670	5670	5670	0
285	20240530	152700	74037500	5670	5670	5670	5670	0
286	20240530	152600	74037500	5670	5670	5670	5670	0
287	20240530	152500	74037500	5670	5670	5670	5670	0
288	20240530	152400	74037500	5670	5670	5670	5670	0
289	20240530	152300	74037500	5670	5670	5670	5670	0
290	20240530	152200	74037500	5670	5670	5670	5670	0
291	20240530	152100	74037500	5670	5670	5670	5670	0
292	20240530	152000	74037500	5670	5670	5670	5670	0
293	20240530	151900	74037500	5670	5670	5670	5670	1
294	20240530	151800	74031830	5660	5660	5660	5660	10
295	20240530	151700	73975230	5670	5670	5670	5670	1
296	20240530	151600	73969560	5660	5660	5660	5660	8
297	20240530	151500	73924280	5660	5660	5660	5660	0
298	20240530	151400	73924280	5660	5660	5660	5660	0
299	20240530	151300	73924280	5660	5660	5660	5660	23
300	20240530	151200	73794100	5660	5660	5660	5650	139
301	20240530	151100	73008650	5650	5650	5650	5650	100
302	20240530	151000	72443650	5660	5660	5660	5660	0
303	20240530	150900	72443650	5660	5660	5660	5660	17
304	20240530	150800	72347430	5660	5660	5660	5660	0
305	20240530	150700	72347430	5660	5660	5660	5660	4
306	20240530	150600	72324790	5650	5650	5650	5650	0
307	20240530	150500	72324790	5650	5650	5650	5650	0
308	20240530	150400	72324790	5650	5650	5650	5650	0
309	20240530	150300	72324790	5650	5660	5660	5650	100
310	20240530	150200	71759200	5660	5660	5660	5660	0
311	20240530	150100	71759200	5660	5660	5660	5660	0
312	20240530	150000	71759200	5660	5660	5660	5660	0
313	20240530	145900	71759200	5660	5660	5660	5660	2
314	20240530	145800	71747880	5660	5660	5660	5660	0
315	20240530	145700	71747880	5660	5660	5660	5660	0
316	20240530	145600	71747880	5660	5660	5660	5660	1
317	20240530	145500	71742220	5650	5660	5660	5650	304
318	20240530	145400	70024500	5670	5670	5670	5670	1
319	20240530	145300	70018830	5660	5660	5660	5660	0
320	20240530	145200	70018830	5660	5650	5660	5650	10
321	20240530	145100	69962280	5660	5660	5660	5660	11
322	20240530	145000	69900020	5660	5660	5660	5660	11
323	20240530	144900	69837760	5660	5660	5660	5660	2
324	20240530	144800	69826440	5660	5660	5660	5660	0
325	20240530	144700	69826440	5660	5660	5660	5660	11
326	20240530	144600	69764180	5660	5660	5660	5660	0
327	20240530	144500	69764180	5660	5660	5660	5660	10
328	20240530	144400	69707580	5660	5660	5660	5660	0
329	20240530	144300	69707580	5660	5660	5660	5660	0
330	20240530	144200	69707580	5660	5660	5660	5660	0
331	20240530	144100	69707580	5660	5660	5660	5660	6
332	20240530	144000	69673620	5660	5660	5660	5660	0
333	20240530	143900	69673620	5660	5660	5660	5660	0
334	20240530	143800	69673620	5660	5660	5660	5660	0
335	20240530	143700	69673620	5660	5660	5660	5660	0
336	20240530	143600	69673620	5660	5660	5660	5660	0
337	20240530	143500	69673620	5660	5660	5660	5660	0
338	20240530	143400	69673620	5660	5660	5660	5660	0
339	20240530	143300	69673620	5660	5660	5660	5660	0
340	20240530	143200	69673620	5660	5660	5660	5660	0
341	20240530	143100	69673620	5660	5660	5660	5660	46
342	20240530	143000	69413260	5660	5660	5660	5660	7
343	20240530	142900	69373640	5660	5660	5660	5660	372
344	20240530	142800	67268120	5670	5670	5670	5670	0
345	20240530	142700	67268120	5670	5670	5670	5670	0
346	20240530	142600	67268120	5670	5670	5670	5670	0
347	20240530	142500	67268120	5670	5670	5670	5670	0
348	20240530	142400	67268120	5670	5670	5670	5670	0
349	20240530	142300	67268120	5670	5670	5670	5670	0
350	20240530	142200	67268120	5670	5670	5670	5670	88
351	20240530	142100	66769160	5670	5670	5670	5670	0
352	20240530	142000	66769160	5670	5670	5670	5670	0
353	20240530	141900	66769160	5670	5670	5670	5670	0
354	20240530	141800	66769160	5670	5670	5670	5670	0
355	20240530	141700	66769160	5670	5670	5670	5670	0
356	20240530	141600	66769160	5670	5670	5670	5670	0
357	20240530	141500	66769160	5670	5670	5670	5670	87
358	20240530	141400	66275870	5670	5670	5670	5670	0
359	20240530	141300	66275870	5670	5670	5670	5670	0
360	20240530	141200	66275870	5670	5670	5670	5670	0
361	20240530	141100	66275870	5670	5670	5670	5670	0
362	20240530	141000	66275870	5670	5670	5670	5670	0
363	20240530	140900	66275870	5670	5670	5670	5670	0
364	20240530	140800	66275870	5670	5670	5670	5670	0
365	20240530	140700	66275870	5670	5670	5670	5670	0
366	20240530	140600	66275870	5670	5670	5670	5670	10
367	20240530	140500	66219170	5670	5670	5670	5670	0
368	20240530	140400	66219170	5670	5670	5670	5670	10
369	20240530	140300	66162470	5660	5660	5660	5660	0
370	20240530	140200	66162470	5660	5660	5660	5660	150
371	20240530	140100	65313470	5670	5670	5670	5670	10
372	20240530	140000	65256770	5660	5660	5660	5660	0
373	20240530	135900	65256770	5660	5660	5660	5660	0
374	20240530	135800	65256770	5660	5660	5660	5660	0
375	20240530	135700	65256770	5660	5670	5670	5660	13
376	20240530	135600	65183070	5670	5670	5670	5670	1
377	20240530	135500	65177400	5670	5670	5670	5670	0
378	20240530	135400	65177400	5670	5670	5670	5670	160
379	20240530	135300	64270200	5670	5670	5670	5670	20
380	20240530	135200	64156800	5670	5670	5670	5670	0
381	20240530	135100	64156800	5670	5670	5670	5670	18
382	20240530	135000	64054740	5670	5670	5670	5670	0
383	20240530	134900	64054740	5670	5670	5670	5670	809
384	20240530	134800	59467710	5670	5670	5670	5670	0
385	20240530	134700	59467710	5670	5670	5670	5670	9
386	20240530	134600	59416680	5650	5660	5660	5650	360
387	20240530	134500	57382670	5660	5660	5660	5660	0
388	20240530	134400	57382670	5660	5660	5660	5660	239
389	20240530	134300	56029930	5660	5660	5660	5660	11
390	20240530	134200	55967670	5660	5660	5660	5660	0
391	20240530	134100	55967670	5660	5660	5660	5660	0
392	20240530	134000	55967670	5660	5660	5660	5660	0
393	20240530	133900	55967670	5660	5660	5660	5660	0
394	20240530	133800	55967670	5660	5660	5660	5660	0
395	20240530	133700	55967670	5660	5660	5660	5660	18
396	20240530	133600	55865790	5660	5660	5660	5660	298
397	20240530	133500	54179110	5670	5670	5670	5670	0
398	20240530	133400	54179110	5670	5670	5670	5670	0
399	20240530	133300	54179110	5670	5670	5670	5670	0
400	20240530	133200	54179110	5670	5670	5670	5670	0
401	20240530	133100	54179110	5670	5670	5670	5670	0
402	20240530	133000	54179110	5670	5670	5670	5670	0
403	20240530	132900	54179110	5670	5670	5670	5670	18
404	20240530	132800	54077050	5680	5680	5680	5680	0
405	20240530	132700	54077050	5680	5680	5680	5680	0
406	20240530	132600	54077050	5680	5680	5680	5680	1
407	20240530	132500	54071370	5680	5680	5680	5680	0
408	20240530	132400	54071370	5680	5680	5680	5680	0
409	20240530	132300	54071370	5680	5680	5680	5680	0
410	20240530	132200	54071370	5680	5680	5680	5680	0
411	20240530	132100	54071370	5680	5680	5680	5680	0
412	20240530	132000	54071370	5680	5680	5680	5680	0
413	20240530	131900	54071370	5680	5680	5680	5680	0
414	20240530	131800	54071370	5680	5680	5680	5680	0
415	20240530	131700	54071370	5680	5680	5680	5680	1
416	20240530	131600	54065690	5680	5680	5680	5680	0
417	20240530	131500	54065690	5680	5680	5680	5680	1
418	20240530	131400	54060010	5680	5680	5680	5680	0
419	20240530	131300	54060010	5680	5680	5680	5680	0
420	20240530	131200	54060010	5680	5680	5680	5680	0
421	20240530	131100	54060010	5680	5680	5680	5680	8
422	20240530	131000	54014570	5670	5670	5670	5670	162
423	20240530	130900	53096030	5660	5660	5660	5660	0
424	20240530	130800	53096030	5660	5660	5660	5660	30
425	20240530	130700	52926230	5670	5670	5670	5670	0
426	20240530	130600	52926230	5670	5670	5670	5670	0
427	20240530	130500	52926230	5670	5670	5670	5670	0
428	20240530	130400	52926230	5670	5670	5670	5670	9
429	20240530	130300	52875200	5670	5670	5670	5670	0
430	20240530	130200	52875200	5670	5670	5670	5670	0
431	20240530	130100	52875200	5670	5670	5670	5670	1
432	20240530	130000	52869530	5660	5660	5660	5660	0
433	20240530	125900	52869530	5660	5660	5660	5660	0
434	20240530	125800	52869530	5660	5660	5660	5660	0
435	20240530	125700	52869530	5660	5660	5660	5660	0
436	20240530	125600	52869530	5660	5660	5660	5660	0
437	20240530	125500	52869530	5660	5660	5660	5660	0
438	20240530	125400	52869530	5660	5660	5660	5660	177
439	20240530	125300	51867710	5660	5660	5660	5660	0
440	20240530	125200	51867710	5660	5660	5660	5660	20
441	20240530	125100	51754510	5660	5660	5660	5660	0
442	20240530	125000	51754510	5660	5660	5660	5660	0
443	20240530	124900	51754510	5660	5660	5660	5660	0
444	20240530	124800	51754510	5660	5660	5660	5660	0
445	20240530	124700	51754510	5660	5660	5660	5660	18
446	20240530	124600	51652630	5660	5660	5660	5660	0
447	20240530	124500	51652630	5660	5660	5660	5660	0
448	20240530	124400	51652630	5660	5660	5660	5660	0
449	20240530	124300	51652630	5660	5660	5660	5660	0
450	20240530	124200	51652630	5660	5660	5660	5660	0
451	20240530	124100	51652630	5660	5660	5660	5660	0
452	20240530	124000	51652630	5660	5660	5660	5660	627
453	20240530	123900	48103810	5680	5680	5680	5680	0
454	20240530	123800	48103810	5680	5680	5680	5680	0
455	20240530	123700	48103810	5680	5680	5680	5680	0
456	20240530	123600	48103810	5680	5680	5680	5680	0
457	20240530	123500	48103810	5680	5680	5680	5680	0
458	20240530	123400	48103810	5680	5680	5680	5680	0
459	20240530	123300	48103810	5680	5680	5680	5680	0
460	20240530	123200	48103810	5680	5680	5680	5680	1
461	20240530	123100	48098130	5680	5680	5680	5680	0
462	20240530	123000	48098130	5680	5680	5680	5680	0
463	20240530	122900	48098130	5680	5680	5680	5680	0
464	20240530	122800	48098130	5680	5680	5680	5680	0
465	20240530	122700	48098130	5680	5680	5680	5680	0
466	20240530	122600	48098130	5680	5680	5680	5680	0
467	20240530	122500	48098130	5680	5680	5680	5680	0
468	20240530	122400	48098130	5680	5680	5680	5680	0
469	20240530	122300	48098130	5680	5680	5680	5680	0
470	20240530	122200	48098130	5680	5680	5680	5680	8
471	20240530	122100	48052690	5680	5680	5680	5680	0
472	20240530	122000	48052690	5680	5680	5680	5680	0
473	20240530	121900	48052690	5680	5680	5680	5680	0
474	20240530	121800	48052690	5680	5680	5680	5680	30
475	20240530	121700	47882290	5680	5680	5680	5680	0
476	20240530	121600	47882290	5680	5680	5680	5680	70
477	20240530	121500	47484690	5680	5680	5680	5680	0
478	20240530	121400	47484690	5680	5680	5680	5680	0
479	20240530	121300	47484690	5680	5680	5680	5680	0
480	20240530	121200	47484690	5680	5680	5680	5680	0
481	20240530	121100	47484690	5680	5680	5680	5680	0
482	20240530	121000	47484690	5680	5680	5680	5680	0
483	20240530	120900	47484690	5680	5680	5680	5680	176
484	20240530	120800	46485010	5680	5680	5680	5680	1
485	20240530	120700	46479330	5650	5660	5660	5650	18
486	20240530	120600	46377530	5660	5660	5660	5660	0
487	20240530	120500	46377530	5660	5660	5660	5660	0
488	20240530	120400	46377530	5660	5660	5660	5660	0
489	20240530	120300	46377530	5660	5660	5660	5660	0
490	20240530	120200	46377530	5660	5660	5660	5660	0
491	20240530	120100	46377530	5660	5660	5660	5660	0
492	20240530	120000	46377530	5660	5660	5660	5660	0
493	20240530	115900	46377530	5660	5660	5660	5660	0
494	20240530	115800	46377530	5660	5660	5660	5660	0
495	20240530	115700	46377530	5660	5660	5660	5660	0
496	20240530	115600	46377530	5660	5660	5660	5660	0
497	20240530	115500	46377530	5660	5660	5660	5660	1000
498	20240530	115400	40717530	5660	5670	5670	5660	626
499	20240530	115300	37168320	5660	5660	5660	5660	0
500	20240530	115200	37168320	5660	5660	5660	5660	0
501	20240530	115100	37168320	5660	5660	5660	5660	0
502	20240530	115000	37168320	5660	5660	5660	5660	377
503	20240530	114900	35034500	5670	5670	5670	5670	0
504	20240530	114800	35034500	5670	5670	5670	5670	0
505	20240530	114700	35034500	5670	5670	5670	5670	0
506	20240530	114600	35034500	5670	5670	5670	5670	0
507	20240530	114500	35034500	5670	5670	5670	5670	0
508	20240530	114400	35034500	5670	5670	5670	5670	0
509	20240530	114300	35034500	5670	5670	5670	5670	0
510	20240530	114200	35034500	5670	5670	5670	5670	0
511	20240530	114100	35034500	5670	5670	5670	5670	0
512	20240530	114000	35034500	5670	5670	5670	5670	0
513	20240530	113900	35034500	5670	5670	5670	5670	0
514	20240530	113800	35034500	5670	5670	5670	5670	0
515	20240530	113700	35034500	5670	5670	5670	5670	0
516	20240530	113600	35034500	5670	5670	5670	5670	0
517	20240530	113500	35034500	5670	5670	5670	5670	0
518	20240530	113400	35034500	5670	5670	5670	5670	0
519	20240530	113300	35034500	5670	5670	5670	5670	0
520	20240530	113200	35034500	5670	5670	5670	5670	0
521	20240530	113100	35034500	5670	5670	5670	5670	0
522	20240530	113000	35034500	5670	5670	5670	5670	2
523	20240530	112900	35023160	5670	5670	5670	5670	0
524	20240530	112800	35023160	5670	5670	5670	5670	0
525	20240530	112700	35023160	5670	5670	5670	5670	2
526	20240530	112600	35011820	5670	5670	5670	5670	2
527	20240530	112500	35000480	5670	5670	5670	5670	0
528	20240530	112400	35000480	5670	5670	5670	5670	0
529	20240530	112300	35000480	5670	5670	5670	5670	9
530	20240530	112200	34949450	5670	5670	5670	5670	0
531	20240530	112100	34949450	5670	5670	5670	5670	0
532	20240530	112000	34949450	5670	5670	5670	5670	0
533	20240530	111900	34949450	5670	5670	5670	5670	0
534	20240530	111800	34949450	5670	5670	5670	5670	0
535	20240530	111700	34949450	5670	5670	5670	5670	0
536	20240530	111600	34949450	5670	5670	5670	5670	0
537	20240530	111500	34949450	5670	5670	5670	5670	0
538	20240530	111400	34949450	5670	5670	5670	5670	0
539	20240530	111300	34949450	5670	5670	5670	5670	0
540	20240530	111200	34949450	5670	5670	5670	5670	0
541	20240530	111100	34949450	5670	5670	5670	5670	0
542	20240530	111000	34949450	5670	5670	5670	5670	0
543	20240530	110900	34949450	5670	5670	5670	5670	0
544	20240530	110800	34949450	5670	5670	5670	5670	0
545	20240530	110700	34949450	5670	5670	5670	5670	0
546	20240530	110600	34949450	5670	5670	5670	5670	0
547	20240530	110500	34949450	5670	5670	5670	5670	0
548	20240530	110400	34949450	5670	5670	5670	5670	0
549	20240530	110300	34949450	5670	5670	5670	5670	0
550	20240530	110200	34949450	5670	5670	5670	5670	1
551	20240530	110100	34943780	5660	5660	5660	5660	0
552	20240530	110000	34943780	5660	5670	5670	5660	17
553	20240530	105900	34847530	5670	5670	5670	5670	7
554	20240530	105800	34807840	5660	5660	5660	5660	0
555	20240530	105700	34807840	5660	5660	5660	5660	0
556	20240530	105600	34807840	5660	5660	5660	5660	0
557	20240530	105500	34807840	5660	5660	5660	5660	29
558	20240530	105400	34643700	5660	5660	5660	5660	0
559	20240530	105300	34643700	5660	5670	5670	5660	300
560	20240530	105200	32945480	5680	5680	5680	5680	0
561	20240530	105100	32945480	5680	5680	5680	5680	0
562	20240530	105000	32945480	5680	5680	5680	5680	0
563	20240530	104900	32945480	5680	5680	5680	5680	0
564	20240530	104800	32945480	5680	5680	5680	5680	0
565	20240530	104700	32945480	5680	5680	5680	5680	0
566	20240530	104600	32945480	5680	5680	5680	5680	0
567	20240530	104500	32945480	5680	5680	5680	5680	0
568	20240530	104400	32945480	5680	5680	5680	5680	0
569	20240530	104300	32945480	5680	5680	5680	5680	0
570	20240530	104200	32945480	5680	5680	5680	5680	500
571	20240530	104100	30105480	5680	5680	5680	5680	0
572	20240530	104000	30105480	5680	5680	5680	5680	0
573	20240530	103900	30105480	5680	5680	5680	5680	0
574	20240530	103800	30105480	5680	5680	5680	5680	1
575	20240530	103700	30099800	5670	5670	5670	5670	0
576	20240530	103600	30099800	5670	5670	5670	5670	0
577	20240530	103500	30099800	5670	5670	5670	5670	0
578	20240530	103400	30099800	5670	5670	5670	5670	15
579	20240530	103300	30014750	5660	5660	5660	5660	0
580	20240530	103200	30014750	5660	5660	5660	5660	0
581	20240530	103100	30014750	5660	5660	5660	5660	0
582	20240530	103000	30014750	5660	5660	5660	5660	0
583	20240530	102900	30014750	5660	5660	5660	5660	0
584	20240530	102800	30014750	5660	5660	5660	5660	0
585	20240530	102700	30014750	5660	5660	5660	5660	0
586	20240530	102600	30014750	5660	5660	5660	5660	0
587	20240530	102500	30014750	5660	5660	5660	5660	0
588	20240530	102400	30014750	5660	5660	5660	5660	0
589	20240530	102300	30014750	5660	5670	5670	5660	75
590	20240530	102200	29589670	5660	5660	5660	5660	0
591	20240530	102100	29589670	5660	5660	5660	5660	0
592	20240530	102000	29589670	5660	5660	5660	5660	0
593	20240530	101900	29589670	5660	5660	5660	5660	0
594	20240530	101800	29589670	5660	5660	5660	5660	20
595	20240530	101700	29476470	5680	5680	5680	5680	0
596	20240530	101600	29476470	5680	5680	5680	5680	0
597	20240530	101500	29476470	5680	5680	5680	5680	0
598	20240530	101400	29476470	5680	5680	5680	5680	1
599	20240530	101300	29470790	5670	5670	5670	5670	0
600	20240530	101200	29470790	5670	5670	5670	5670	15
601	20240530	101100	29385740	5670	5670	5670	5670	0
602	20240530	101000	29385740	5670	5670	5670	5670	1
603	20240530	100900	29380070	5660	5660	5660	5660	0
604	20240530	100800	29380070	5660	5660	5660	5660	0
605	20240530	100700	29380070	5660	5660	5660	5660	0
606	20240530	100600	29380070	5660	5660	5660	5660	0
607	20240530	100500	29380070	5660	5660	5660	5660	65
608	20240530	100400	29012170	5670	5670	5670	5670	80
609	20240530	100300	28558570	5660	5660	5660	5660	22
610	20240530	100200	28434050	5660	5670	5670	5660	21
611	20240530	100100	28315180	5660	5660	5660	5660	440
612	20240530	100000	25824780	5670	5670	5670	5670	0
613	20240530	095900	25824780	5670	5670	5670	5670	0
614	20240530	095800	25824780	5670	5670	5670	5670	0
615	20240530	095700	25824780	5670	5670	5670	5670	0
616	20240530	095600	25824780	5670	5670	5670	5670	0
617	20240530	095500	25824780	5670	5670	5670	5670	3
618	20240530	095400	25807770	5660	5660	5660	5660	0
619	20240530	095300	25807770	5660	5660	5660	5660	0
620	20240530	095200	25807770	5660	5660	5660	5660	0
621	20240530	095100	25807770	5660	5660	5660	5660	0
622	20240530	095000	25807770	5660	5660	5660	5660	0
623	20240530	094900	25807770	5660	5660	5660	5660	0
624	20240530	094800	25807770	5660	5660	5660	5660	0
625	20240530	094700	25807770	5660	5660	5660	5660	0
626	20240530	094600	25807770	5660	5660	5660	5660	10
627	20240530	094500	25751170	5660	5660	5660	5660	0
628	20240530	094400	25751170	5660	5660	5660	5660	1025
629	20240530	094300	19949670	5660	5660	5660	5660	0
630	20240530	094200	19949670	5660	5660	5660	5660	200
631	20240530	094100	18817670	5660	5660	5660	5660	1
632	20240530	094000	18812010	5670	5670	5670	5670	0
633	20240530	093900	18812010	5670	5670	5670	5670	0
634	20240530	093800	18812010	5670	5670	5670	5670	0
635	20240530	093700	18812010	5670	5670	5670	5670	0
636	20240530	093600	18812010	5670	5670	5670	5670	0
637	20240530	093500	18812010	5670	5670	5670	5670	0
638	20240530	093400	18812010	5670	5670	5670	5670	0
639	20240530	093300	18812010	5670	5670	5670	5660	12
640	20240530	093200	18744050	5670	5670	5670	5670	10
641	20240530	093100	18687350	5670	5670	5670	5670	2
642	20240530	093000	18676010	5670	5670	5670	5670	0
643	20240530	092900	18676010	5670	5670	5670	5670	0
644	20240530	092800	18676010	5670	5670	5670	5670	0
645	20240530	092700	18676010	5670	5670	5670	5670	1
646	20240530	092600	18670340	5670	5670	5670	5670	6
647	20240530	092500	18636320	5670	5670	5670	5670	9
648	20240530	092400	18585290	5670	5670	5670	5670	10
649	20240530	092300	18528590	5670	5670	5670	5670	0
650	20240530	092200	18528590	5670	5660	5670	5660	89
651	20240530	092100	18024790	5660	5660	5680	5660	24
652	20240530	092000	17888580	5660	5680	5680	5660	16
653	20240530	091900	17797910	5670	5660	5670	5660	4
654	20240530	091800	17775250	5660	5660	5660	5660	20
655	20240530	091700	17662050	5650	5650	5670	5650	1538
656	20240530	091600	8950870	5650	5650	5650	5650	52
657	20240530	091500	8657070	5650	5650	5650	5650	10
658	20240530	091400	8600570	5650	5650	5650	5650	0
659	20240530	091300	8600570	5650	5650	5650	5650	80
660	20240530	091200	8148570	5640	5640	5640	5640	0
661	20240530	091100	8148570	5640	5640	5640	5640	0
662	20240530	091000	8148570	5640	5640	5640	5640	0
663	20240530	090900	8148570	5640	5640	5640	5640	18
664	20240530	090800	8047050	5650	5660	5660	5650	30
665	20240530	090700	7877450	5650	5650	5650	5650	100
666	20240530	090600	7312450	5630	5630	5630	5630	0
667	20240530	090500	7312450	5630	5630	5630	5630	31
668	20240530	090400	7137920	5630	5630	5630	5630	1
669	20240530	090300	7132290	5630	5630	5630	5630	0
670	20240530	090200	7132290	5630	5630	5630	5630	570
671	20240530	090100	3923190	5620	5620	5620	5620	92
672	20240530	090000	3406150	5630	5630	5630	5630	605