KissMeData/101930/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	201100	132228060	13090	13090	13090	13090	99
3	20240530	201000	132228060	13090	13090	13090	13090	0
4	20240530	200900	132228060	13090	13090	13090	13090	0
5	20240530	200800	132228060	13090	13090	13090	13090	0
6	20240530	200700	132228060	13090	13090	13090	13090	0
7	20240530	200600	132228060	13090	13090	13090	13090	0
8	20240530	200500	132228060	13090	13090	13090	13090	0
9	20240530	200400	132228060	13090	13090	13090	13090	0
10	20240530	200300	132228060	13090	13090	13090	13090	0
11	20240530	200200	132228060	13090	13090	13090	13090	0
12	20240530	200100	132228060	13090	13090	13090	13090	0
13	20240530	200000	132228060	13090	13090	13090	13090	0
14	20240530	195900	132228060	13090	13090	13090	13090	0
15	20240530	195800	132228060	13090	13090	13090	13090	0
16	20240530	195700	132228060	13090	13090	13090	13090	0
17	20240530	195600	132228060	13090	13090	13090	13090	0
18	20240530	195500	132228060	13090	13090	13090	13090	0
19	20240530	195400	132228060	13090	13090	13090	13090	0
20	20240530	195300	132228060	13090	13090	13090	13090	0
21	20240530	195200	132228060	13090	13090	13090	13090	0
22	20240530	195100	132228060	13090	13090	13090	13090	0
23	20240530	195000	132228060	13090	13090	13090	13090	0
24	20240530	194900	132228060	13090	13090	13090	13090	0
25	20240530	194800	132228060	13090	13090	13090	13090	0
26	20240530	194700	132228060	13090	13090	13090	13090	0
27	20240530	194600	132228060	13090	13090	13090	13090	0
28	20240530	194500	132228060	13090	13090	13090	13090	0
29	20240530	194400	132228060	13090	13090	13090	13090	0
30	20240530	194300	132228060	13090	13090	13090	13090	0
31	20240530	194200	132228060	13090	13090	13090	13090	0
32	20240530	194100	132228060	13090	13090	13090	13090	99
33	20240530	194000	132228060	13090	13090	13090	13090	0
34	20240530	193900	132228060	13090	13090	13090	13090	0
35	20240530	193800	132228060	13090	13090	13090	13090	0
36	20240530	193700	132228060	13090	13090	13090	13090	0
37	20240530	193600	132228060	13090	13090	13090	13090	0
38	20240530	193500	132228060	13090	13090	13090	13090	0
39	20240530	193400	132228060	13090	13090	13090	13090	0
40	20240530	193300	132228060	13090	13090	13090	13090	0
41	20240530	193200	132228060	13090	13090	13090	13090	0
42	20240530	193100	132228060	13090	13090	13090	13090	0
43	20240530	193000	132228060	13090	13090	13090	13090	0
44	20240530	192900	132228060	13090	13090	13090	13090	0
45	20240530	192800	132228060	13090	13090	13090	13090	0
46	20240530	192700	132228060	13090	13090	13090	13090	0
47	20240530	192600	132228060	13090	13090	13090	13090	0
48	20240530	192500	132228060	13090	13090	13090	13090	0
49	20240530	192400	132228060	13090	13090	13090	13090	0
50	20240530	192300	132228060	13090	13090	13090	13090	0
51	20240530	192200	132228060	13090	13090	13090	13090	0
52	20240530	192100	132228060	13090	13090	13090	13090	0
53	20240530	192000	132228060	13090	13090	13090	13090	0
54	20240530	191900	132228060	13090	13090	13090	13090	0
55	20240530	191800	132228060	13090	13090	13090	13090	0
56	20240530	191700	132228060	13090	13090	13090	13090	0
57	20240530	191600	132228060	13090	13090	13090	13090	0
58	20240530	191500	132228060	13090	13090	13090	13090	0
59	20240530	191400	132228060	13090	13090	13090	13090	0
60	20240530	191300	132228060	13090	13090	13090	13090	0
61	20240530	191200	132228060	13090	13090	13090	13090	0
62	20240530	191100	132228060	13090	13090	13090	13090	99
63	20240530	191000	132228060	13090	13090	13090	13090	0
64	20240530	190900	132228060	13090	13090	13090	13090	0
65	20240530	190800	132228060	13090	13090	13090	13090	0
66	20240530	190700	132228060	13090	13090	13090	13090	0
67	20240530	190600	132228060	13090	13090	13090	13090	0
68	20240530	190500	132228060	13090	13090	13090	13090	0
69	20240530	190400	132228060	13090	13090	13090	13090	0
70	20240530	190300	132228060	13090	13090	13090	13090	0
71	20240530	190200	132228060	13090	13090	13090	13090	0
72	20240530	190100	132228060	13090	13090	13090	13090	0
73	20240530	190000	132228060	13090	13090	13090	13090	0
74	20240530	185900	132228060	13090	13090	13090	13090	0
75	20240530	185800	132228060	13090	13090	13090	13090	0
76	20240530	185700	132228060	13090	13090	13090	13090	0
77	20240530	185600	132228060	13090	13090	13090	13090	0
78	20240530	185500	132228060	13090	13090	13090	13090	0
79	20240530	185400	132228060	13090	13090	13090	13090	0
80	20240530	185300	132228060	13090	13090	13090	13090	0
81	20240530	185200	132228060	13090	13090	13090	13090	0
82	20240530	185100	132228060	13090	13090	13090	13090	0
83	20240530	185000	132228060	13090	13090	13090	13090	0
84	20240530	184900	132228060	13090	13090	13090	13090	0
85	20240530	184800	132228060	13090	13090	13090	13090	0
86	20240530	184700	132228060	13090	13090	13090	13090	0
87	20240530	184600	132228060	13090	13090	13090	13090	0
88	20240530	184500	132228060	13090	13090	13090	13090	0
89	20240530	184400	132228060	13090	13090	13090	13090	0
90	20240530	184300	132228060	13090	13090	13090	13090	0
91	20240530	184200	132228060	13090	13090	13090	13090	0
92	20240530	184100	132228060	13090	13090	13090	13090	99
93	20240530	184000	132228060	13090	13090	13090	13090	0
94	20240530	183900	132228060	13090	13090	13090	13090	0
95	20240530	183800	132228060	13090	13090	13090	13090	0
96	20240530	183700	132228060	13090	13090	13090	13090	0
97	20240530	183600	132228060	13090	13090	13090	13090	0
98	20240530	183500	132228060	13090	13090	13090	13090	0
99	20240530	183400	132228060	13090	13090	13090	13090	0
100	20240530	183300	132228060	13090	13090	13090	13090	0
101	20240530	183200	132228060	13090	13090	13090	13090	0
102	20240530	183100	132228060	13090	13090	13090	13090	0
103	20240530	183000	132228060	13090	13090	13090	13090	0
104	20240530	182900	132228060	13090	13090	13090	13090	0
105	20240530	182800	132228060	13090	13090	13090	13090	0
106	20240530	182700	132228060	13090	13090	13090	13090	0
107	20240530	182600	132228060	13090	13090	13090	13090	0
108	20240530	182500	132228060	13090	13090	13090	13090	0
109	20240530	182400	132228060	13090	13090	13090	13090	0
110	20240530	182300	132228060	13090	13090	13090	13090	0
111	20240530	182200	132228060	13090	13090	13090	13090	0
112	20240530	182100	132228060	13090	13090	13090	13090	0
113	20240530	182000	132228060	13090	13090	13090	13090	0
114	20240530	181900	132228060	13090	13090	13090	13090	0
115	20240530	181800	132228060	13090	13090	13090	13090	0
116	20240530	181700	132228060	13090	13090	13090	13090	0
117	20240530	181600	132228060	13090	13090	13090	13090	0
118	20240530	181500	132228060	13090	13090	13090	13090	0
119	20240530	181400	132228060	13090	13090	13090	13090	0
120	20240530	181300	132228060	13090	13090	13090	13090	0
121	20240530	181200	132228060	13090	13090	13090	13090	0
122	20240530	181100	132228060	13090	13090	13090	13090	99
123	20240530	181000	132228060	13090	13090	13090	13090	0
124	20240530	180900	132228060	13090	13090	13090	13090	0
125	20240530	180800	132228060	13090	13090	13090	13090	0
126	20240530	180700	132228060	13090	13090	13090	13090	0
127	20240530	180600	132228060	13090	13090	13090	13090	0
128	20240530	180500	132228060	13090	13090	13090	13090	0
129	20240530	180400	132228060	13090	13090	13090	13090	0
130	20240530	180300	132228060	13090	13090	13090	13090	0
131	20240530	180200	132228060	13090	13090	13090	13090	0
132	20240530	180100	132228060	13090	13090	13090	13090	0
133	20240530	180000	132228060	13090	13090	13090	13090	0
134	20240530	175900	132228060	13090	13090	13090	13090	0
135	20240530	175800	132228060	13090	13090	13090	13090	0
136	20240530	175700	132228060	13090	13090	13090	13090	0
137	20240530	175600	132228060	13090	13090	13090	13090	0
138	20240530	175500	132228060	13090	13090	13090	13090	0
139	20240530	175400	132228060	13090	13090	13090	13090	0
140	20240530	175300	132228060	13090	13090	13090	13090	0
141	20240530	175200	132228060	13090	13090	13090	13090	0
142	20240530	175100	132228060	13090	13090	13090	13090	0
143	20240530	175000	132228060	13090	13090	13090	13090	0
144	20240530	174900	132228060	13090	13090	13090	13090	0
145	20240530	174800	132228060	13090	13090	13090	13090	0
146	20240530	174700	132228060	13090	13090	13090	13090	0
147	20240530	174600	132228060	13090	13090	13090	13090	0
148	20240530	174500	132228060	13090	13090	13090	13090	0
149	20240530	174400	132228060	13090	13090	13090	13090	0
150	20240530	174300	132228060	13090	13090	13090	13090	0
151	20240530	174200	132228060	13090	13090	13090	13090	0
152	20240530	174100	132228060	13090	13090	13090	13090	99
153	20240530	174000	132228060	13090	13090	13090	13090	0
154	20240530	173900	132228060	13090	13090	13090	13090	0
155	20240530	173800	132228060	13090	13090	13090	13090	0
156	20240530	173700	132228060	13090	13090	13090	13090	0
157	20240530	173600	132228060	13090	13090	13090	13090	0
158	20240530	173500	132228060	13090	13090	13090	13090	0
159	20240530	173400	132228060	13090	13090	13090	13090	0
160	20240530	173300	132228060	13090	13090	13090	13090	0
161	20240530	173200	132228060	13090	13090	13090	13090	0
162	20240530	173100	132228060	13090	13090	13090	13090	0
163	20240530	173000	132228060	13090	13090	13090	13090	0
164	20240530	172900	132228060	13090	13090	13090	13090	0
165	20240530	172800	132228060	13090	13090	13090	13090	0
166	20240530	172700	132228060	13090	13090	13090	13090	0
167	20240530	172600	132228060	13090	13090	13090	13090	0
168	20240530	172500	132228060	13090	13090	13090	13090	0
169	20240530	172400	132228060	13090	13090	13090	13090	0
170	20240530	172300	132228060	13090	13090	13090	13090	0
171	20240530	172200	132228060	13090	13090	13090	13090	0
172	20240530	172100	132228060	13090	13090	13090	13090	0
173	20240530	172000	132228060	13090	13090	13090	13090	0
174	20240530	171900	132228060	13090	13090	13090	13090	0
175	20240530	171800	132228060	13090	13090	13090	13090	0
176	20240530	171700	132228060	13090	13090	13090	13090	0
177	20240530	171600	132228060	13090	13090	13090	13090	0
178	20240530	171500	132228060	13090	13090	13090	13090	0
179	20240530	171400	132228060	13090	13090	13090	13090	0
180	20240530	171300	132228060	13090	13090	13090	13090	0
181	20240530	171200	132228060	13090	13090	13090	13090	0
182	20240530	171100	132228060	13090	13090	13090	13090	99
183	20240530	171000	132228060	13090	13090	13090	13090	0
184	20240530	170900	132228060	13090	13090	13090	13090	0
185	20240530	170800	132228060	13090	13090	13090	13090	0
186	20240530	170700	132228060	13090	13090	13090	13090	0
187	20240530	170600	132228060	13090	13090	13090	13090	0
188	20240530	170500	132228060	13090	13090	13090	13090	0
189	20240530	170400	132228060	13090	13090	13090	13090	0
190	20240530	170300	132228060	13090	13090	13090	13090	0
191	20240530	170200	132228060	13090	13090	13090	13090	0
192	20240530	170100	132228060	13090	13090	13090	13090	0
193	20240530	170000	132228060	13090	13090	13090	13090	0
194	20240530	165900	132228060	13090	13090	13090	13090	0
195	20240530	165800	132228060	13090	13090	13090	13090	0
196	20240530	165700	132228060	13090	13090	13090	13090	0
197	20240530	165600	132228060	13090	13090	13090	13090	0
198	20240530	165500	132228060	13090	13090	13090	13090	0
199	20240530	165400	132228060	13090	13090	13090	13090	0
200	20240530	165300	132228060	13090	13090	13090	13090	0
201	20240530	165200	132228060	13090	13090	13090	13090	0
202	20240530	165100	132228060	13090	13090	13090	13090	0
203	20240530	165000	132228060	13090	13090	13090	13090	0
204	20240530	164900	132228060	13090	13090	13090	13090	0
205	20240530	164800	132228060	13090	13090	13090	13090	0
206	20240530	164700	132228060	13090	13090	13090	13090	0
207	20240530	164600	132228060	13090	13090	13090	13090	0
208	20240530	164500	132228060	13090	13090	13090	13090	0
209	20240530	164400	132228060	13090	13090	13090	13090	0
210	20240530	164300	132228060	13090	13090	13090	13090	0
211	20240530	164200	132228060	13090	13090	13090	13090	0
212	20240530	164100	132228060	13090	13090	13090	13090	99
213	20240530	164000	132228060	13090	13090	13090	13090	0
214	20240530	163900	132228060	13090	13090	13090	13090	0
215	20240530	163800	132228060	13090	13090	13090	13090	0
216	20240530	163700	132228060	13090	13090	13090	13090	0
217	20240530	163600	132228060	13090	13090	13090	13090	0
218	20240530	163500	132228060	13090	13090	13090	13090	0
219	20240530	163400	132228060	13090	13090	13090	13090	0
220	20240530	163300	132228060	13090	13090	13090	13090	0
221	20240530	163200	132228060	13090	13090	13090	13090	0
222	20240530	163100	132228060	13090	13090	13090	13090	0
223	20240530	163000	132228060	13090	13090	13090	13090	0
224	20240530	162900	132228060	13090	13090	13090	13090	0
225	20240530	162800	132228060	13090	13090	13090	13090	0
226	20240530	162700	132228060	13090	13090	13090	13090	0
227	20240530	162600	132228060	13090	13090	13090	13090	0
228	20240530	162500	132228060	13090	13090	13090	13090	0
229	20240530	162400	132228060	13090	13090	13090	13090	0
230	20240530	162300	132228060	13090	13090	13090	13090	0
231	20240530	162200	132228060	13090	13090	13090	13090	0
232	20240530	162100	132228060	13090	13090	13090	13090	0
233	20240530	162000	132228060	13090	13090	13090	13090	0
234	20240530	161900	132228060	13090	13090	13090	13090	0
235	20240530	161800	132228060	13090	13090	13090	13090	0
236	20240530	161700	132228060	13090	13090	13090	13090	0
237	20240530	161600	132228060	13090	13090	13090	13090	0
238	20240530	161500	132228060	13090	13090	13090	13090	0
239	20240530	161400	132228060	13090	13090	13090	13090	0
240	20240530	161300	132228060	13090	13090	13090	13090	0
241	20240530	161200	132228060	13090	13090	13090	13090	0
242	20240530	161100	132228060	13090	13090	13090	13090	99
243	20240530	161000	132228060	13090	13090	13090	13090	0
244	20240530	160900	132228060	13090	13090	13090	13090	0
245	20240530	160800	132228060	13090	13090	13090	13090	0
246	20240530	160700	132228060	13090	13090	13090	13090	0
247	20240530	160600	132228060	13090	13090	13090	13090	0
248	20240530	160500	132228060	13090	13090	13090	13090	0
249	20240530	160400	132228060	13090	13090	13090	13090	0
250	20240530	160300	132228060	13090	13090	13090	13090	0
251	20240530	160200	132228060	13090	13090	13090	13090	0
252	20240530	160100	132228060	13090	13090	13090	13090	0
253	20240530	160000	132228060	13090	13090	13090	13090	0
254	20240530	155900	132228060	13090	13090	13090	13090	0
255	20240530	155800	132228060	13090	13090	13090	13090	0
256	20240530	155700	132228060	13090	13090	13090	13090	0
257	20240530	155600	132228060	13090	13090	13090	13090	0
258	20240530	155500	132228060	13090	13090	13090	13090	0
259	20240530	155400	132228060	13090	13090	13090	13090	0
260	20240530	155300	132228060	13090	13090	13090	13090	0
261	20240530	155200	132228060	13090	13090	13090	13090	0
262	20240530	155100	132228060	13090	13090	13090	13090	0
263	20240530	155000	132228060	13090	13090	13090	13090	0
264	20240530	154900	132228060	13090	13090	13090	13090	0
265	20240530	154800	132228060	13090	13090	13090	13090	0
266	20240530	154700	132228060	13090	13090	13090	13090	0
267	20240530	154600	132228060	13090	13090	13090	13090	0
268	20240530	154500	132228060	13090	13090	13090	13090	0
269	20240530	154400	132228060	13090	13090	13090	13090	0
270	20240530	154300	132228060	13090	13090	13090	13090	0
271	20240530	154200	132228060	13090	13090	13090	13090	0
272	20240530	154100	132228060	13090	13090	13090	13090	99
273	20240530	154000	132228060	13090	13090	13090	13090	0
274	20240530	153900	132228060	13090	13090	13090	13090	0
275	20240530	153800	132228060	13090	13090	13090	13090	0
276	20240530	153700	132228060	13090	13090	13090	13090	0
277	20240530	153600	132228060	13090	13090	13090	13090	0
278	20240530	153500	132228060	13090	13090	13090	13090	0
279	20240530	153400	132228060	13090	13090	13090	13090	0
280	20240530	153300	132228060	13090	13090	13090	13090	0
281	20240530	153200	132228060	13090	13090	13090	13090	0
282	20240530	153100	132228060	13090	13090	13090	13090	0
283	20240530	153000	132228060	13090	13090	13090	13090	99
284	20240530	152900	130932150	13090	13090	13090	13090	0
285	20240530	152800	130932150	13090	13090	13090	13090	0
286	20240530	152700	130932150	13090	13090	13090	13090	0
287	20240530	152600	130932150	13090	13090	13090	13090	0
288	20240530	152500	130932150	13090	13090	13090	13090	0
289	20240530	152400	130932150	13090	13090	13090	13090	0
290	20240530	152300	130932150	13090	13090	13090	13090	0
291	20240530	152200	130932150	13090	13090	13090	13090	0
292	20240530	152100	130932150	13090	13090	13090	13090	0
293	20240530	152000	130932150	13090	13090	13090	13090	0
294	20240530	151900	130932150	13090	12870	13090	12870	608
295	20240530	151800	123005780	12800	12830	12830	12800	317
296	20240530	151700	118945230	12850	12870	12870	12850	56
297	20240530	151600	118225510	12870	12870	12870	12870	0
298	20240530	151500	118225510	12870	12870	12870	12870	21
299	20240530	151400	117955240	12860	12870	12870	12860	10
300	20240530	151300	117826590	12870	12870	12870	12870	5
301	20240530	151200	117762240	12850	12960	12960	12850	659
302	20240530	151100	109279090	12890	12900	12960	12890	109
303	20240530	151000	107872900	12900	12900	12900	12900	7
304	20240530	150900	107782600	12900	12970	12970	12900	1539
305	20240530	150800	87884130	12980	12980	12980	12980	0
306	20240530	150700	87884130	12980	12980	12980	12980	0
307	20240530	150600	87884130	12980	12980	12980	12980	0
308	20240530	150500	87884130	12980	13000	13000	12980	32
309	20240530	150400	87468260	13000	13000	13000	13000	0
310	20240530	150300	87468260	13000	13000	13000	13000	0
311	20240530	150200	87468260	13000	13000	13000	13000	0
312	20240530	150100	87468260	13000	13000	13000	13000	0
313	20240530	150000	87468260	13000	13000	13000	13000	0
314	20240530	145900	87468260	13000	13000	13000	13000	0
315	20240530	145800	87468260	13000	13000	13000	13000	0
316	20240530	145700	87468260	13000	13000	13000	13000	0
317	20240530	145600	87468260	13000	13000	13000	13000	0
318	20240530	145500	87468260	13000	13000	13000	13000	0
319	20240530	145400	87468260	13000	13000	13000	13000	0
320	20240530	145300	87468260	13000	13000	13000	13000	6
321	20240530	145200	87390260	13000	13000	13000	13000	0
322	20240530	145100	87390260	13000	13000	13000	13000	0
323	20240530	145000	87390260	13000	13000	13000	13000	0
324	20240530	144900	87390260	13000	13000	13000	13000	0
325	20240530	144800	87390260	13000	13000	13000	13000	0
326	20240530	144700	87390260	13000	13000	13000	13000	0
327	20240530	144600	87390260	13000	13000	13000	13000	0
328	20240530	144500	87390260	13000	13000	13000	13000	10
329	20240530	144400	87260260	13000	13000	13000	13000	7
330	20240530	144300	87169260	12970	12970	12970	12970	0
331	20240530	144200	87169260	12970	12970	12970	12970	0
332	20240530	144100	87169260	12970	12970	12970	12970	0
333	20240530	144000	87169260	12970	12970	12970	12970	0
334	20240530	143900	87169260	12970	12970	12970	12970	0
335	20240530	143800	87169260	12970	12970	12970	12970	1
336	20240530	143700	87156290	12960	12960	12960	12960	0
337	20240530	143600	87156290	12960	12960	12960	12960	0
338	20240530	143500	87156290	12960	12960	12960	12960	0
339	20240530	143400	87156290	12960	12960	12960	12960	0
340	20240530	143300	87156290	12960	12960	12960	12960	0
341	20240530	143200	87156290	12960	12960	12960	12960	0
342	20240530	143100	87156290	12960	12960	12960	12960	0
343	20240530	143000	87156290	12960	12960	12960	12960	0
344	20240530	142900	87156290	12960	12960	12960	12960	151
345	20240530	142800	85199330	12970	12970	12970	12970	0
346	20240530	142700	85199330	12970	12970	12970	12970	0
347	20240530	142600	85199330	12970	12970	12970	12970	0
348	20240530	142500	85199330	12970	12970	12970	12970	0
349	20240530	142400	85199330	12970	12970	12970	12970	0
350	20240530	142300	85199330	12970	12970	12970	12970	16
351	20240530	142200	84991810	12970	12970	12970	12970	0
352	20240530	142100	84991810	12970	12970	12970	12970	100
353	20240530	142000	83694810	12970	12970	12970	12970	0
354	20240530	141900	83694810	12970	12970	12970	12970	3
355	20240530	141800	83655900	12970	12970	12970	12970	1
356	20240530	141700	83642930	12970	12970	12970	12970	0
357	20240530	141600	83642930	12970	12970	12970	12970	1
358	20240530	141500	83629960	12970	12970	12970	12970	1
359	20240530	141400	83616990	12970	12970	12970	12970	0
360	20240530	141300	83616990	12970	12970	12970	12970	0
361	20240530	141200	83616990	12970	12970	12970	12970	0
362	20240530	141100	83616990	12970	12970	12970	12970	0
363	20240530	141000	83616990	12970	12970	12970	12970	0
364	20240530	140900	83616990	12970	12970	12970	12970	0
365	20240530	140800	83616990	12970	12970	12970	12970	2
366	20240530	140700	83591050	12960	12960	12960	12960	0
367	20240530	140600	83591050	12960	12960	12960	12960	0
368	20240530	140500	83591050	12960	12960	12960	12960	100
369	20240530	140400	82295050	12970	12970	12970	12970	0
370	20240530	140300	82295050	12970	12970	12970	12970	2
371	20240530	140200	82269110	12970	12970	12970	12970	16
372	20240530	140100	82061590	12970	13010	13010	12970	16
373	20240530	140000	81854030	12970	12970	12970	12970	100
374	20240530	135900	80557030	13010	13010	13010	13010	0
375	20240530	135800	80557030	13010	13010	13010	13010	0
376	20240530	135700	80557030	13010	13010	13010	13010	0
377	20240530	135600	80557030	13010	13010	13010	13010	0
378	20240530	135500	80557030	13010	13010	13010	13010	0
379	20240530	135400	80557030	13010	13010	13010	13010	1
380	20240530	135300	80544020	13010	13010	13010	13010	0
381	20240530	135200	80544020	13010	13010	13010	13010	0
382	20240530	135100	80544020	13010	13010	13010	13010	0
383	20240530	135000	80544020	13010	13010	13010	13010	0
384	20240530	134900	80544020	13010	13010	13010	13010	0
385	20240530	134800	80544020	13010	13010	13010	13010	0
386	20240530	134700	80544020	13010	12970	13010	12970	2
387	20240530	134600	80518040	13010	13010	13010	13010	0
388	20240530	134500	80518040	13010	13010	13010	13010	11
389	20240530	134400	80374930	12950	12950	12950	12950	0
390	20240530	134300	80374930	12950	12950	12950	12950	1
391	20240530	134200	80361980	12960	12960	12960	12960	0
392	20240530	134100	80361980	12960	12960	12960	12960	0
393	20240530	134000	80361980	12960	12980	12980	12960	93
394	20240530	133900	79156650	12990	12990	12990	12990	4
395	20240530	133800	79104690	13010	13010	13010	13010	4
396	20240530	133700	79052650	13010	13010	13010	13010	0
397	20240530	133600	79052650	13010	13010	13010	13010	2
398	20240530	133500	79026630	13010	13010	13010	13010	2
399	20240530	133400	79000610	13010	13010	13010	13010	1
400	20240530	133300	78987600	13010	13010	13010	13010	400
401	20240530	133200	73783600	13010	13010	13010	13010	0
402	20240530	133100	73783600	13010	13010	13010	13010	1
403	20240530	133000	73770590	13010	13010	13010	13010	0
404	20240530	132900	73770590	13010	13010	13010	13010	5
405	20240530	132800	73705540	13010	13010	13010	13010	0
406	20240530	132700	73705540	13010	13010	13010	13010	0
407	20240530	132600	73705540	13010	13010	13010	13010	0
408	20240530	132500	73705540	13010	13010	13010	13010	1
409	20240530	132400	73692530	13010	13010	13010	13010	0
410	20240530	132300	73692530	13010	13010	13010	13010	1
411	20240530	132200	73679520	13010	13010	13010	13010	0
412	20240530	132100	73679520	13010	13010	13010	13010	0
413	20240530	132000	73679520	13010	13010	13010	13010	0
414	20240530	131900	73679520	13010	13010	13010	13010	0
415	20240530	131800	73679520	13010	13010	13010	13010	0
416	20240530	131700	73679520	13010	13010	13010	13010	1
417	20240530	131600	73666510	13010	13010	13010	13010	3
418	20240530	131500	73627480	13010	13010	13010	13010	0
419	20240530	131400	73627480	13010	13010	13010	13010	3
420	20240530	131300	73588450	13000	13000	13000	13000	0
421	20240530	131200	73588450	13000	13010	13010	13000	171
422	20240530	131100	71364620	13010	13010	13010	13010	0
423	20240530	131000	71364620	13010	13010	13010	13010	0
424	20240530	130900	71364620	13010	13020	13020	13010	121
425	20240530	130800	69789210	13030	13030	13030	13030	0
426	20240530	130700	69789210	13030	13030	13030	13030	0
427	20240530	130600	69789210	13030	13030	13030	13030	1
428	20240530	130500	69776180	13030	13030	13030	13030	0
429	20240530	130400	69776180	13030	13030	13030	13030	0
430	20240530	130300	69776180	13030	13030	13030	13030	1
431	20240530	130200	69763150	13020	13020	13020	13020	0
432	20240530	130100	69763150	13020	13020	13020	13020	0
433	20240530	130000	69763150	13020	13020	13020	13020	0
434	20240530	125900	69763150	13020	13020	13020	13020	0
435	20240530	125800	69763150	13020	13020	13020	13020	0
436	20240530	125700	69763150	13020	13020	13020	13020	0
437	20240530	125600	69763150	13020	13020	13020	13020	0
438	20240530	125500	69763150	13020	13020	13020	13020	0
439	20240530	125400	69763150	13020	13020	13020	13020	8
440	20240530	125300	69658990	13030	13030	13030	13030	341
441	20240530	125200	65215760	13060	13060	13060	13060	0
442	20240530	125100	65215760	13060	13060	13060	13060	0
443	20240530	125000	65215760	13060	13060	13060	13060	0
444	20240530	124900	65215760	13060	13060	13060	13060	0
445	20240530	124800	65215760	13060	13060	13060	13060	0
446	20240530	124700	65215760	13060	13060	13060	13060	0
447	20240530	124600	65215760	13060	13060	13060	13060	0
448	20240530	124500	65215760	13060	13060	13060	13060	0
449	20240530	124400	65215760	13060	13060	13060	13060	0
450	20240530	124300	65215760	13060	13060	13060	13060	0
451	20240530	124200	65215760	13060	13060	13060	13060	0
452	20240530	124100	65215760	13060	13060	13060	13060	0
453	20240530	124000	65215760	13060	13060	13060	13060	0
454	20240530	123900	65215760	13060	13060	13060	13060	0
455	20240530	123800	65215760	13060	13060	13060	13060	0
456	20240530	123700	65215760	13060	13060	13060	13060	0
457	20240530	123600	65215760	13060	13060	13060	13060	0
458	20240530	123500	65215760	13060	13060	13060	13060	0
459	20240530	123400	65215760	13060	13060	13060	13060	0
460	20240530	123300	65215760	13060	13060	13060	13060	0
461	20240530	123200	65215760	13060	13060	13060	13060	0
462	20240530	123100	65215760	13060	13060	13060	13060	0
463	20240530	123000	65215760	13060	13060	13060	13060	0
464	20240530	122900	65215760	13060	13060	13060	13060	0
465	20240530	122800	65215760	13060	13060	13060	13060	0
466	20240530	122700	65215760	13060	13060	13060	13060	0
467	20240530	122600	65215760	13060	13060	13060	13060	0
468	20240530	122500	65215760	13060	13060	13060	13060	0
469	20240530	122400	65215760	13060	13060	13060	13060	0
470	20240530	122300	65215760	13060	13060	13060	13060	0
471	20240530	122200	65215760	13060	13060	13060	13060	0
472	20240530	122100	65215760	13060	13060	13060	13060	0
473	20240530	122000	65215760	13060	13060	13060	13060	0
474	20240530	121900	65215760	13060	13060	13060	13060	0
475	20240530	121800	65215760	13060	13060	13060	13060	0
476	20240530	121700	65215760	13060	13060	13060	13060	0
477	20240530	121600	65215760	13060	13060	13060	13060	0
478	20240530	121500	65215760	13060	13060	13060	13060	0
479	20240530	121400	65215760	13060	13060	13060	13060	0
480	20240530	121300	65215760	13060	13060	13060	13060	0
481	20240530	121200	65215760	13060	13060	13060	13060	0
482	20240530	121100	65215760	13060	13060	13060	13060	2
483	20240530	121000	65189640	13070	13070	13070	13070	0
484	20240530	120900	65189640	13070	13070	13070	13070	0
485	20240530	120800	65189640	13070	13070	13070	13070	0
486	20240530	120700	65189640	13070	13070	13070	13070	0
487	20240530	120600	65189640	13070	13070	13070	13070	0
488	20240530	120500	65189640	13070	13070	13070	13070	0
489	20240530	120400	65189640	13070	13070	13070	13070	0
490	20240530	120300	65189640	13070	13070	13070	13070	0
491	20240530	120200	65189640	13070	13070	13070	13070	2
492	20240530	120100	65163500	13020	13020	13020	13020	0
493	20240530	120000	65163500	13020	13020	13020	13020	1
494	20240530	115900	65150480	13070	13070	13070	13070	0
495	20240530	115800	65150480	13070	13070	13070	13070	0
496	20240530	115700	65150480	13070	13070	13070	13070	0
497	20240530	115600	65150480	13070	13070	13070	13070	0
498	20240530	115500	65150480	13070	13070	13070	13070	0
499	20240530	115400	65150480	13070	13070	13070	13070	0
500	20240530	115300	65150480	13070	13070	13070	13070	0
501	20240530	115200	65150480	13070	13070	13070	13070	0
502	20240530	115100	65150480	13070	13070	13070	13070	1
503	20240530	115000	65137410	13060	13060	13060	13060	0
504	20240530	114900	65137410	13060	13060	13060	13060	10
505	20240530	114800	65006810	13030	13030	13030	13030	0
506	20240530	114700	65006810	13030	13030	13030	13030	0
507	20240530	114600	65006810	13030	13030	13030	13030	0
508	20240530	114500	65006810	13030	13030	13030	13030	500
509	20240530	114400	58491810	13030	13030	13030	13030	604
510	20240530	114300	50621690	13080	13080	13080	13080	0
511	20240530	114200	50621690	13080	13080	13080	13080	0
512	20240530	114100	50621690	13080	13080	13080	13080	5
513	20240530	114000	50556290	13130	13120	13130	13120	100
514	20240530	113900	49243960	13130	13130	13130	13130	0
515	20240530	113800	49243960	13130	13080	13130	13080	500
516	20240530	113700	42685660	13080	13080	13080	13080	0
517	20240530	113600	42685660	13080	13080	13080	13080	0
518	20240530	113500	42685660	13080	13080	13080	13080	0
519	20240530	113400	42685660	13080	13080	13080	13080	0
520	20240530	113300	42685660	13080	13080	13080	13080	0
521	20240530	113200	42685660	13080	13080	13080	13080	0
522	20240530	113100	42685660	13080	13080	13080	13080	0
523	20240530	113000	42685660	13080	13080	13080	13080	3
524	20240530	112900	42646420	13080	13080	13080	13080	5
525	20240530	112800	42581020	13080	13080	13080	13080	0
526	20240530	112700	42581020	13080	13080	13080	13080	0
527	20240530	112600	42581020	13080	13080	13080	13080	0
528	20240530	112500	42581020	13080	13080	13080	13080	0
529	20240530	112400	42581020	13080	13080	13080	13080	0
530	20240530	112300	42581020	13080	13080	13080	13080	0
531	20240530	112200	42581020	13080	13080	13080	13080	0
532	20240530	112100	42581020	13080	13080	13080	13080	4
533	20240530	112000	42528700	13080	13080	13080	13080	0
534	20240530	111900	42528700	13080	13080	13080	13080	0
535	20240530	111800	42528700	13080	13080	13080	13080	0
536	20240530	111700	42528700	13080	13080	13080	13080	0
537	20240530	111600	42528700	13080	13080	13080	13080	0
538	20240530	111500	42528700	13080	13080	13080	13080	1
539	20240530	111400	42515620	13160	13160	13160	13160	0
540	20240530	111300	42515620	13160	13160	13160	13160	0
541	20240530	111200	42515620	13160	13160	13160	13160	0
542	20240530	111100	42515620	13160	13160	13160	13160	0
543	20240530	111000	42515620	13160	13160	13160	13160	0
544	20240530	110900	42515620	13160	13160	13160	13160	0
545	20240530	110800	42515620	13160	13160	13160	13160	0
546	20240530	110700	42515620	13160	13160	13160	13160	0
547	20240530	110600	42515620	13160	13160	13160	13160	0
548	20240530	110500	42515620	13160	13160	13160	13160	0
549	20240530	110400	42515620	13160	13160	13160	13160	0
550	20240530	110300	42515620	13160	13160	13160	13160	0
551	20240530	110200	42515620	13160	13160	13160	13160	0
552	20240530	110100	42515620	13160	13160	13160	13160	0
553	20240530	110000	42515620	13160	13160	13160	13160	0
554	20240530	105900	42515620	13160	13160	13160	13160	0
555	20240530	105800	42515620	13160	13160	13160	13160	0
556	20240530	105700	42515620	13160	13160	13160	13160	0
557	20240530	105600	42515620	13160	13160	13160	13160	0
558	20240530	105500	42515620	13160	13160	13160	13160	0
559	20240530	105400	42515620	13160	13110	13160	13110	70
560	20240530	105300	41596160	13110	13110	13110	13110	0
561	20240530	105200	41596160	13110	13110	13110	13110	0
562	20240530	105100	41596160	13110	13110	13110	13110	1
563	20240530	105000	41583050	13060	13060	13060	13060	15
564	20240530	104900	41387150	13060	13060	13060	13060	0
565	20240530	104800	41387150	13060	13060	13060	13060	0
566	20240530	104700	41387150	13060	13060	13060	13060	0
567	20240530	104600	41387150	13060	13060	13060	13060	0
568	20240530	104500	41387150	13060	13060	13060	13060	0
569	20240530	104400	41387150	13060	13060	13060	13060	1
570	20240530	104300	41374090	13060	13060	13060	13060	1
571	20240530	104200	41361030	13010	13010	13010	13010	0
572	20240530	104100	41361030	13010	13010	13010	13010	0
573	20240530	104000	41361030	13010	13010	13010	13010	0
574	20240530	103900	41361030	13010	13010	13010	13010	0
575	20240530	103800	41361030	13010	13010	13010	13010	0
576	20240530	103700	41361030	13010	13010	13010	13010	0
577	20240530	103600	41361030	13010	13010	13010	13010	0
578	20240530	103500	41361030	13010	13010	13010	13010	0
579	20240530	103400	41361030	13010	13010	13010	13010	0
580	20240530	103300	41361030	13010	13010	13010	13010	0
581	20240530	103200	41361030	13010	13010	13010	13010	0
582	20240530	103100	41361030	13010	13010	13010	13010	0
583	20240530	103000	41361030	13010	13010	13010	13010	0
584	20240530	102900	41361030	13010	13010	13010	13010	0
585	20240530	102800	41361030	13010	13010	13010	13010	0
586	20240530	102700	41361030	13010	13010	13010	13010	0
587	20240530	102600	41361030	13010	13010	13010	13010	0
588	20240530	102500	41361030	13010	13010	13010	13010	0
589	20240530	102400	41361030	13010	13010	13010	13010	0
590	20240530	102300	41361030	13010	13010	13010	13010	0
591	20240530	102200	41361030	13010	13010	13010	13010	0
592	20240530	102100	41361030	13010	13010	13010	13010	0
593	20240530	102000	41361030	13010	13010	13010	13010	1
594	20240530	101900	41348020	13060	13060	13060	13060	1
595	20240530	101800	41334960	13060	13060	13060	13060	0
596	20240530	101700	41334960	13060	13060	13060	13060	0
597	20240530	101600	41334960	13060	13060	13060	13060	1
598	20240530	101500	41321900	13000	13000	13000	13000	0
599	20240530	101400	41321900	13000	13000	13000	13000	0
600	20240530	101300	41321900	13000	13000	13000	13000	0
601	20240530	101200	41321900	13000	13000	13000	13000	0
602	20240530	101100	41321900	13000	13000	13000	13000	0
603	20240530	101000	41321900	13000	13000	13000	13000	401
604	20240530	100900	36108900	13000	13000	13000	13000	0
605	20240530	100800	36108900	13000	13000	13000	13000	117
606	20240530	100700	34587900	13000	13000	13000	13000	4
607	20240530	100600	34535900	13000	13000	13000	13000	0
608	20240530	100500	34535900	13000	13000	13000	13000	11
609	20240530	100400	34392900	13000	13000	13000	13000	0
610	20240530	100300	34392900	13000	13000	13000	13000	0
611	20240530	100200	34392900	13000	13000	13000	13000	0
612	20240530	100100	34392900	13000	13000	13000	13000	0
613	20240530	100000	34392900	13000	12950	13000	12950	2
614	20240530	095900	34366950	12920	12920	12920	12920	0
615	20240530	095800	34366950	12920	12920	12920	12920	3
616	20240530	095700	34328190	13000	13000	13000	13000	10
617	20240530	095600	34198190	12950	13000	13000	12950	2
618	20240530	095500	34172240	12910	12910	12910	12910	0
619	20240530	095400	34172240	12910	12910	12910	12910	0
620	20240530	095300	34172240	12910	12910	12910	12910	0
621	20240530	095200	34172240	12910	12930	12930	12910	2
622	20240530	095100	34146400	12900	12900	12900	12900	0
623	20240530	095000	34146400	12900	12900	12900	12900	0
624	20240530	094900	34146400	12900	12900	12910	12900	308
625	20240530	094800	30172450	12900	12920	12920	12900	703
626	20240530	094700	21101310	12950	12950	12950	12950	0
627	20240530	094600	21101310	12950	12970	12970	12950	455
628	20240530	094500	15205920	12980	12980	12980	12980	6
629	20240530	094400	15128040	12980	12980	12980	12980	0
630	20240530	094300	15128040	12980	12980	12980	12980	1
631	20240530	094200	15115060	12970	12970	12970	12970	0
632	20240530	094100	15115060	12970	13000	13000	12970	47
633	20240530	094000	14504580	13010	13010	13010	13010	2
634	20240530	093900	14478560	13020	13020	13020	13020	93
635	20240530	093800	13267700	13040	13040	13040	13040	8
636	20240530	093700	13163380	13050	13050	13050	13050	0
637	20240530	093600	13163380	13050	13050	13050	13050	10
638	20240530	093500	13032880	13050	13060	13060	13020	99
639	20240530	093400	11743610	13050	13050	13050	13050	0
640	20240530	093300	11743610	13050	13050	13050	13050	1
641	20240530	093200	11730560	13060	13060	13060	13060	0
642	20240530	093100	11730560	13060	13060	13060	13060	0
643	20240530	093000	11730560	13060	13060	13060	13060	0
644	20240530	092900	11730560	13060	13060	13060	13060	15
645	20240530	092800	11534660	13020	13020	13020	13020	7
646	20240530	092700	11443520	13020	13020	13020	13020	1
647	20240530	092600	11430500	13010	13010	13010	13010	0
648	20240530	092500	11430500	13010	13010	13010	13010	0
649	20240530	092400	11430500	13010	13010	13010	13010	0
650	20240530	092300	11430500	13010	13010	13010	13010	3
651	20240530	092200	11391470	13010	13010	13010	13010	13
652	20240530	092100	11222340	13000	13000	13000	13000	10
653	20240530	092000	11092340	13010	13010	13010	13010	0
654	20240530	091900	11092340	13010	13010	13010	13010	5
655	20240530	091800	11027290	13000	13000	13000	13000	36
656	20240530	091700	10559290	12990	12990	13000	12990	154
657	20240530	091600	8557450	12980	12970	12980	12970	40
658	20240530	091500	8038270	12970	12970	12970	12970	55
659	20240530	091400	7324920	12970	12970	12970	12970	11
660	20240530	091300	7182250	12970	12970	12970	12970	0
661	20240530	091200	7182250	12970	12970	12970	12970	10
662	20240530	091100	7052550	12950	12950	12950	12950	0
663	20240530	091000	7052550	12950	12960	12960	12950	407
664	20240530	090900	1777840	12970	12970	12970	12970	4
665	20240530	090800	1725960	12980	12980	12980	12980	19
666	20240530	090700	1479340	12980	12970	12980	12970	8
667	20240530	090600	1375520	12960	12960	12960	12960	0
668	20240530	090500	1375520	12960	12960	12960	12960	0
669	20240530	090400	1375520	12960	12960	12960	12960	0
670	20240530	090300	1375520	12960	12960	12960	12960	0
671	20240530	090200	1375520	12960	12960	12960	12960	0
672	20240530	090100	1375520	12960	13010	13010	12960	87
673	20240530	090000	247750	13010	13030	13140	13010	19