KissMeData/225530/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	204800	61979990	5040	5040	5040	5040	1198
3	20240530	204700	61979990	5040	5040	5040	5040	0
4	20240530	204600	61979990	5040	5040	5040	5040	0
5	20240530	204500	61979990	5040	5040	5040	5040	0
6	20240530	204400	61979990	5040	5040	5040	5040	0
7	20240530	204300	61979990	5040	5040	5040	5040	0
8	20240530	204200	61979990	5040	5040	5040	5040	0
9	20240530	204100	61979990	5040	5040	5040	5040	0
10	20240530	204000	61979990	5040	5040	5040	5040	0
11	20240530	203900	61979990	5040	5040	5040	5040	0
12	20240530	203800	61979990	5040	5040	5040	5040	0
13	20240530	203700	61979990	5040	5040	5040	5040	0
14	20240530	203600	61979990	5040	5040	5040	5040	0
15	20240530	203500	61979990	5040	5040	5040	5040	0
16	20240530	203400	61979990	5040	5040	5040	5040	0
17	20240530	203300	61979990	5040	5040	5040	5040	0
18	20240530	203200	61979990	5040	5040	5040	5040	0
19	20240530	203100	61979990	5040	5040	5040	5040	0
20	20240530	203000	61979990	5040	5040	5040	5040	0
21	20240530	202900	61979990	5040	5040	5040	5040	0
22	20240530	202800	61979990	5040	5040	5040	5040	0
23	20240530	202700	61979990	5040	5040	5040	5040	0
24	20240530	202600	61979990	5040	5040	5040	5040	0
25	20240530	202500	61979990	5040	5040	5040	5040	0
26	20240530	202400	61979990	5040	5040	5040	5040	0
27	20240530	202300	61979990	5040	5040	5040	5040	0
28	20240530	202200	61979990	5040	5040	5040	5040	0
29	20240530	202100	61979990	5040	5040	5040	5040	0
30	20240530	202000	61979990	5040	5040	5040	5040	0
31	20240530	201900	61979990	5040	5040	5040	5040	0
32	20240530	201800	61979990	5040	5040	5040	5040	1198
33	20240530	201700	61979990	5040	5040	5040	5040	0
34	20240530	201600	61979990	5040	5040	5040	5040	0
35	20240530	201500	61979990	5040	5040	5040	5040	0
36	20240530	201400	61979990	5040	5040	5040	5040	0
37	20240530	201300	61979990	5040	5040	5040	5040	0
38	20240530	201200	61979990	5040	5040	5040	5040	0
39	20240530	201100	61979990	5040	5040	5040	5040	0
40	20240530	201000	61979990	5040	5040	5040	5040	0
41	20240530	200900	61979990	5040	5040	5040	5040	0
42	20240530	200800	61979990	5040	5040	5040	5040	0
43	20240530	200700	61979990	5040	5040	5040	5040	0
44	20240530	200600	61979990	5040	5040	5040	5040	0
45	20240530	200500	61979990	5040	5040	5040	5040	0
46	20240530	200400	61979990	5040	5040	5040	5040	0
47	20240530	200300	61979990	5040	5040	5040	5040	0
48	20240530	200200	61979990	5040	5040	5040	5040	0
49	20240530	200100	61979990	5040	5040	5040	5040	0
50	20240530	200000	61979990	5040	5040	5040	5040	0
51	20240530	195900	61979990	5040	5040	5040	5040	0
52	20240530	195800	61979990	5040	5040	5040	5040	0
53	20240530	195700	61979990	5040	5040	5040	5040	0
54	20240530	195600	61979990	5040	5040	5040	5040	0
55	20240530	195500	61979990	5040	5040	5040	5040	0
56	20240530	195400	61979990	5040	5040	5040	5040	0
57	20240530	195300	61979990	5040	5040	5040	5040	0
58	20240530	195200	61979990	5040	5040	5040	5040	0
59	20240530	195100	61979990	5040	5040	5040	5040	0
60	20240530	195000	61979990	5040	5040	5040	5040	0
61	20240530	194900	61979990	5040	5040	5040	5040	0
62	20240530	194800	61979990	5040	5040	5040	5040	1198
63	20240530	194700	61979990	5040	5040	5040	5040	0
64	20240530	194600	61979990	5040	5040	5040	5040	0
65	20240530	194500	61979990	5040	5040	5040	5040	0
66	20240530	194400	61979990	5040	5040	5040	5040	0
67	20240530	194300	61979990	5040	5040	5040	5040	0
68	20240530	194200	61979990	5040	5040	5040	5040	0
69	20240530	194100	61979990	5040	5040	5040	5040	0
70	20240530	194000	61979990	5040	5040	5040	5040	0
71	20240530	193900	61979990	5040	5040	5040	5040	0
72	20240530	193800	61979990	5040	5040	5040	5040	0
73	20240530	193700	61979990	5040	5040	5040	5040	0
74	20240530	193600	61979990	5040	5040	5040	5040	0
75	20240530	193500	61979990	5040	5040	5040	5040	0
76	20240530	193400	61979990	5040	5040	5040	5040	0
77	20240530	193300	61979990	5040	5040	5040	5040	0
78	20240530	193200	61979990	5040	5040	5040	5040	0
79	20240530	193100	61979990	5040	5040	5040	5040	0
80	20240530	193000	61979990	5040	5040	5040	5040	0
81	20240530	192900	61979990	5040	5040	5040	5040	0
82	20240530	192800	61979990	5040	5040	5040	5040	0
83	20240530	192700	61979990	5040	5040	5040	5040	0
84	20240530	192600	61979990	5040	5040	5040	5040	0
85	20240530	192500	61979990	5040	5040	5040	5040	0
86	20240530	192400	61979990	5040	5040	5040	5040	0
87	20240530	192300	61979990	5040	5040	5040	5040	0
88	20240530	192200	61979990	5040	5040	5040	5040	0
89	20240530	192100	61979990	5040	5040	5040	5040	0
90	20240530	192000	61979990	5040	5040	5040	5040	0
91	20240530	191900	61979990	5040	5040	5040	5040	0
92	20240530	191800	61979990	5040	5040	5040	5040	1198
93	20240530	191700	61979990	5040	5040	5040	5040	0
94	20240530	191600	61979990	5040	5040	5040	5040	0
95	20240530	191500	61979990	5040	5040	5040	5040	0
96	20240530	191400	61979990	5040	5040	5040	5040	0
97	20240530	191300	61979990	5040	5040	5040	5040	0
98	20240530	191200	61979990	5040	5040	5040	5040	0
99	20240530	191100	61979990	5040	5040	5040	5040	0
100	20240530	191000	61979990	5040	5040	5040	5040	0
101	20240530	190900	61979990	5040	5040	5040	5040	0
102	20240530	190800	61979990	5040	5040	5040	5040	0
103	20240530	190700	61979990	5040	5040	5040	5040	0
104	20240530	190600	61979990	5040	5040	5040	5040	0
105	20240530	190500	61979990	5040	5040	5040	5040	0
106	20240530	190400	61979990	5040	5040	5040	5040	0
107	20240530	190300	61979990	5040	5040	5040	5040	0
108	20240530	190200	61979990	5040	5040	5040	5040	0
109	20240530	190100	61979990	5040	5040	5040	5040	0
110	20240530	190000	61979990	5040	5040	5040	5040	0
111	20240530	185900	61979990	5040	5040	5040	5040	0
112	20240530	185800	61979990	5040	5040	5040	5040	0
113	20240530	185700	61979990	5040	5040	5040	5040	0
114	20240530	185600	61979990	5040	5040	5040	5040	0
115	20240530	185500	61979990	5040	5040	5040	5040	0
116	20240530	185400	61979990	5040	5040	5040	5040	0
117	20240530	185300	61979990	5040	5040	5040	5040	0
118	20240530	185200	61979990	5040	5040	5040	5040	0
119	20240530	185100	61979990	5040	5040	5040	5040	0
120	20240530	185000	61979990	5040	5040	5040	5040	0
121	20240530	184900	61979990	5040	5040	5040	5040	0
122	20240530	184800	61979990	5040	5040	5040	5040	1198
123	20240530	184700	61979990	5040	5040	5040	5040	0
124	20240530	184600	61979990	5040	5040	5040	5040	0
125	20240530	184500	61979990	5040	5040	5040	5040	0
126	20240530	184400	61979990	5040	5040	5040	5040	0
127	20240530	184300	61979990	5040	5040	5040	5040	0
128	20240530	184200	61979990	5040	5040	5040	5040	0
129	20240530	184100	61979990	5040	5040	5040	5040	0
130	20240530	184000	61979990	5040	5040	5040	5040	0
131	20240530	183900	61979990	5040	5040	5040	5040	0
132	20240530	183800	61979990	5040	5040	5040	5040	0
133	20240530	183700	61979990	5040	5040	5040	5040	0
134	20240530	183600	61979990	5040	5040	5040	5040	0
135	20240530	183500	61979990	5040	5040	5040	5040	0
136	20240530	183400	61979990	5040	5040	5040	5040	0
137	20240530	183300	61979990	5040	5040	5040	5040	0
138	20240530	183200	61979990	5040	5040	5040	5040	0
139	20240530	183100	61979990	5040	5040	5040	5040	0
140	20240530	183000	61979990	5040	5040	5040	5040	0
141	20240530	182900	61979990	5040	5040	5040	5040	0
142	20240530	182800	61979990	5040	5040	5040	5040	0
143	20240530	182700	61979990	5040	5040	5040	5040	0
144	20240530	182600	61979990	5040	5040	5040	5040	0
145	20240530	182500	61979990	5040	5040	5040	5040	0
146	20240530	182400	61979990	5040	5040	5040	5040	0
147	20240530	182300	61979990	5040	5040	5040	5040	0
148	20240530	182200	61979990	5040	5040	5040	5040	0
149	20240530	182100	61979990	5040	5040	5040	5040	0
150	20240530	182000	61979990	5040	5040	5040	5040	0
151	20240530	181900	61979990	5040	5040	5040	5040	0
152	20240530	181800	61979990	5040	5040	5040	5040	1198
153	20240530	181700	61979990	5040	5040	5040	5040	0
154	20240530	181600	61979990	5040	5040	5040	5040	0
155	20240530	181500	61979990	5040	5040	5040	5040	0
156	20240530	181400	61979990	5040	5040	5040	5040	0
157	20240530	181300	61979990	5040	5040	5040	5040	0
158	20240530	181200	61979990	5040	5040	5040	5040	0
159	20240530	181100	61979990	5040	5040	5040	5040	0
160	20240530	181000	61979990	5040	5040	5040	5040	0
161	20240530	180900	61979990	5040	5040	5040	5040	0
162	20240530	180800	61979990	5040	5040	5040	5040	0
163	20240530	180700	61979990	5040	5040	5040	5040	0
164	20240530	180600	61979990	5040	5040	5040	5040	0
165	20240530	180500	61979990	5040	5040	5040	5040	0
166	20240530	180400	61979990	5040	5040	5040	5040	0
167	20240530	180300	61979990	5040	5040	5040	5040	0
168	20240530	180200	61979990	5040	5040	5040	5040	0
169	20240530	180100	61979990	5040	5040	5040	5040	0
170	20240530	180000	61979990	5040	5040	5040	5040	0
171	20240530	175900	61979990	5040	5040	5040	5040	0
172	20240530	175800	61979990	5040	5040	5040	5040	0
173	20240530	175700	61979990	5040	5040	5040	5040	0
174	20240530	175600	61979990	5040	5040	5040	5040	0
175	20240530	175500	61979990	5040	5040	5040	5040	0
176	20240530	175400	61979990	5040	5040	5040	5040	0
177	20240530	175300	61979990	5040	5040	5040	5040	0
178	20240530	175200	61979990	5040	5040	5040	5040	0
179	20240530	175100	61979990	5040	5040	5040	5040	0
180	20240530	175000	61979990	5040	5040	5040	5040	0
181	20240530	174900	61979990	5040	5040	5040	5040	0
182	20240530	174800	61979990	5040	5040	5040	5040	1198
183	20240530	174700	61979990	5040	5040	5040	5040	0
184	20240530	174600	61979990	5040	5040	5040	5040	0
185	20240530	174500	61979990	5040	5040	5040	5040	0
186	20240530	174400	61979990	5040	5040	5040	5040	0
187	20240530	174300	61979990	5040	5040	5040	5040	0
188	20240530	174200	61979990	5040	5040	5040	5040	0
189	20240530	174100	61979990	5040	5040	5040	5040	0
190	20240530	174000	61979990	5040	5040	5040	5040	0
191	20240530	173900	61979990	5040	5040	5040	5040	0
192	20240530	173800	61979990	5040	5040	5040	5040	0
193	20240530	173700	61979990	5040	5040	5040	5040	0
194	20240530	173600	61979990	5040	5040	5040	5040	0
195	20240530	173500	61979990	5040	5040	5040	5040	0
196	20240530	173400	61979990	5040	5040	5040	5040	0
197	20240530	173300	61979990	5040	5040	5040	5040	0
198	20240530	173200	61979990	5040	5040	5040	5040	0
199	20240530	173100	61979990	5040	5040	5040	5040	0
200	20240530	173000	61979990	5040	5040	5040	5040	0
201	20240530	172900	61979990	5040	5040	5040	5040	0
202	20240530	172800	61979990	5040	5040	5040	5040	0
203	20240530	172700	61979990	5040	5040	5040	5040	0
204	20240530	172600	61979990	5040	5040	5040	5040	0
205	20240530	172500	61979990	5040	5040	5040	5040	0
206	20240530	172400	61979990	5040	5040	5040	5040	0
207	20240530	172300	61979990	5040	5040	5040	5040	0
208	20240530	172200	61979990	5040	5040	5040	5040	0
209	20240530	172100	61979990	5040	5040	5040	5040	0
210	20240530	172000	61979990	5040	5040	5040	5040	0
211	20240530	171900	61979990	5040	5040	5040	5040	0
212	20240530	171800	61979990	5040	5040	5040	5040	1198
213	20240530	171700	61979990	5040	5040	5040	5040	0
214	20240530	171600	61979990	5040	5040	5040	5040	0
215	20240530	171500	61979990	5040	5040	5040	5040	0
216	20240530	171400	61979990	5040	5040	5040	5040	0
217	20240530	171300	61979990	5040	5040	5040	5040	0
218	20240530	171200	61979990	5040	5040	5040	5040	0
219	20240530	171100	61979990	5040	5040	5040	5040	0
220	20240530	171000	61979990	5040	5040	5040	5040	0
221	20240530	170900	61979990	5040	5040	5040	5040	0
222	20240530	170800	61979990	5040	5040	5040	5040	0
223	20240530	170700	61979990	5040	5040	5040	5040	0
224	20240530	170600	61979990	5040	5040	5040	5040	0
225	20240530	170500	61979990	5040	5040	5040	5040	0
226	20240530	170400	61979990	5040	5040	5040	5040	0
227	20240530	170300	61979990	5040	5040	5040	5040	0
228	20240530	170200	61979990	5040	5040	5040	5040	0
229	20240530	170100	61979990	5040	5040	5040	5040	0
230	20240530	170000	61979990	5040	5040	5040	5040	0
231	20240530	165900	61979990	5040	5040	5040	5040	0
232	20240530	165800	61979990	5040	5040	5040	5040	0
233	20240530	165700	61979990	5040	5040	5040	5040	0
234	20240530	165600	61979990	5040	5040	5040	5040	0
235	20240530	165500	61979990	5040	5040	5040	5040	0
236	20240530	165400	61979990	5040	5040	5040	5040	0
237	20240530	165300	61979990	5040	5040	5040	5040	0
238	20240530	165200	61979990	5040	5040	5040	5040	0
239	20240530	165100	61979990	5040	5040	5040	5040	0
240	20240530	165000	61979990	5040	5040	5040	5040	0
241	20240530	164900	61979990	5040	5040	5040	5040	0
242	20240530	164800	61979990	5040	5040	5040	5040	1198
243	20240530	164700	61979990	5040	5040	5040	5040	0
244	20240530	164600	61979990	5040	5040	5040	5040	0
245	20240530	164500	61979990	5040	5040	5040	5040	0
246	20240530	164400	61979990	5040	5040	5040	5040	0
247	20240530	164300	61979990	5040	5040	5040	5040	0
248	20240530	164200	61979990	5040	5040	5040	5040	0
249	20240530	164100	61979990	5040	5040	5040	5040	0
250	20240530	164000	61979990	5040	5040	5040	5040	0
251	20240530	163900	61979990	5040	5040	5040	5040	0
252	20240530	163800	61979990	5040	5040	5040	5040	0
253	20240530	163700	61979990	5040	5040	5040	5040	0
254	20240530	163600	61979990	5040	5040	5040	5040	0
255	20240530	163500	61979990	5040	5040	5040	5040	0
256	20240530	163400	61979990	5040	5040	5040	5040	0
257	20240530	163300	61979990	5040	5040	5040	5040	0
258	20240530	163200	61979990	5040	5040	5040	5040	0
259	20240530	163100	61979990	5040	5040	5040	5040	0
260	20240530	163000	61979990	5040	5040	5040	5040	0
261	20240530	162900	61979990	5040	5040	5040	5040	0
262	20240530	162800	61979990	5040	5040	5040	5040	0
263	20240530	162700	61979990	5040	5040	5040	5040	0
264	20240530	162600	61979990	5040	5040	5040	5040	0
265	20240530	162500	61979990	5040	5040	5040	5040	0
266	20240530	162400	61979990	5040	5040	5040	5040	0
267	20240530	162300	61979990	5040	5040	5040	5040	0
268	20240530	162200	61979990	5040	5040	5040	5040	0
269	20240530	162100	61979990	5040	5040	5040	5040	0
270	20240530	162000	61979990	5040	5040	5040	5040	0
271	20240530	161900	61979990	5040	5040	5040	5040	0
272	20240530	161800	61979990	5040	5040	5040	5040	1198
273	20240530	161700	61979990	5040	5040	5040	5040	0
274	20240530	161600	61979990	5040	5040	5040	5040	0
275	20240530	161500	61979990	5040	5040	5040	5040	0
276	20240530	161400	61979990	5040	5040	5040	5040	0
277	20240530	161300	61979990	5040	5040	5040	5040	0
278	20240530	161200	61979990	5040	5040	5040	5040	0
279	20240530	161100	61979990	5040	5040	5040	5040	0
280	20240530	161000	61979990	5040	5040	5040	5040	0
281	20240530	160900	61979990	5040	5040	5040	5040	0
282	20240530	160800	61979990	5040	5040	5040	5040	0
283	20240530	160700	61979990	5040	5040	5040	5040	0
284	20240530	160600	61979990	5040	5040	5040	5040	0
285	20240530	160500	61979990	5040	5040	5040	5040	0
286	20240530	160400	61979990	5040	5040	5040	5040	0
287	20240530	160300	61979990	5040	5040	5040	5040	0
288	20240530	160200	61979990	5040	5040	5040	5040	0
289	20240530	160100	61979990	5040	5040	5040	5040	0
290	20240530	160000	61979990	5040	5040	5040	5040	0
291	20240530	155900	61979990	5040	5040	5040	5040	0
292	20240530	155800	61979990	5040	5040	5040	5040	0
293	20240530	155700	61979990	5040	5040	5040	5040	0
294	20240530	155600	61979990	5040	5040	5040	5040	0
295	20240530	155500	61979990	5040	5040	5040	5040	0
296	20240530	155400	61979990	5040	5040	5040	5040	0
297	20240530	155300	61979990	5040	5040	5040	5040	0
298	20240530	155200	61979990	5040	5040	5040	5040	0
299	20240530	155100	61979990	5040	5040	5040	5040	0
300	20240530	155000	61979990	5040	5040	5040	5040	0
301	20240530	154900	61979990	5040	5040	5040	5040	0
302	20240530	154800	61979990	5040	5040	5040	5040	1198
303	20240530	154700	61979990	5040	5040	5040	5040	0
304	20240530	154600	61979990	5040	5040	5040	5040	0
305	20240530	154500	61979990	5040	5040	5040	5040	0
306	20240530	154400	61979990	5040	5040	5040	5040	0
307	20240530	154300	61979990	5040	5040	5040	5040	0
308	20240530	154200	61979990	5040	5040	5040	5040	0
309	20240530	154100	61979990	5040	5040	5040	5040	0
310	20240530	154000	61979990	5040	5040	5040	5040	0
311	20240530	153900	61979990	5040	5040	5040	5040	0
312	20240530	153800	61979990	5040	5040	5040	5040	0
313	20240530	153700	61979990	5040	5040	5040	5040	0
314	20240530	153600	61979990	5040	5040	5040	5040	0
315	20240530	153500	61979990	5040	5040	5040	5040	0
316	20240530	153400	61979990	5040	5040	5040	5040	0
317	20240530	153300	61979990	5040	5040	5040	5040	0
318	20240530	153200	61979990	5040	5040	5040	5040	0
319	20240530	153100	61979990	5040	5040	5040	5040	0
320	20240530	153000	61979990	5040	5040	5040	5040	1198
321	20240530	152900	55942070	5040	5040	5040	5040	0
322	20240530	152800	55942070	5040	5040	5040	5040	0
323	20240530	152700	55942070	5040	5040	5040	5040	0
324	20240530	152600	55942070	5040	5040	5040	5040	0
325	20240530	152500	55942070	5040	5040	5040	5040	0
326	20240530	152400	55942070	5040	5040	5040	5040	0
327	20240530	152300	55942070	5040	5040	5040	5040	0
328	20240530	152200	55942070	5040	5040	5040	5040	0
329	20240530	152100	55942070	5040	5040	5040	5040	0
330	20240530	152000	55942070	5040	5040	5040	5040	0
331	20240530	151900	55942070	5040	5040	5040	5040	103
332	20240530	151800	55422950	5040	5040	5040	5040	0
333	20240530	151700	55422950	5040	5040	5040	5040	0
334	20240530	151600	55422950	5040	5040	5040	5040	10
335	20240530	151500	55372550	5040	5050	5050	5040	495
336	20240530	151400	52877700	5050	5050	5050	5050	0
337	20240530	151300	52877700	5050	5050	5050	5050	0
338	20240530	151200	52877700	5050	5050	5050	5050	501
339	20240530	151100	50347650	5040	5040	5040	5040	0
340	20240530	151000	50347650	5040	5040	5040	5040	5
341	20240530	150900	50322450	5040	5040	5040	5040	0
342	20240530	150800	50322450	5040	5040	5040	5040	0
343	20240530	150700	50322450	5040	5040	5040	5040	0
344	20240530	150600	50322450	5040	5040	5040	5040	0
345	20240530	150500	50322450	5040	5040	5040	5040	12
346	20240530	150400	50261970	5050	5050	5050	5050	2
347	20240530	150300	50251870	5050	5050	5050	5050	0
348	20240530	150200	50251870	5050	5050	5050	5050	0
349	20240530	150100	50251870	5050	5050	5050	5050	0
350	20240530	150000	50251870	5050	5050	5050	5050	0
351	20240530	145900	50251870	5050	5050	5050	5050	0
352	20240530	145800	50251870	5050	5050	5050	5050	0
353	20240530	145700	50251870	5050	5050	5050	5050	0
354	20240530	145600	50251870	5050	5050	5050	5050	0
355	20240530	145500	50251870	5050	5050	5050	5050	0
356	20240530	145400	50251870	5050	5050	5050	5050	0
357	20240530	145300	50251870	5050	5050	5050	5050	0
358	20240530	145200	50251870	5050	5050	5050	5050	0
359	20240530	145100	50251870	5050	5050	5050	5050	0
360	20240530	145000	50251870	5050	5050	5050	5050	0
361	20240530	144900	50251870	5050	5050	5050	5050	0
362	20240530	144800	50251870	5050	5050	5050	5050	0
363	20240530	144700	50251870	5050	5050	5050	5050	0
364	20240530	144600	50251870	5050	5050	5050	5050	16
365	20240530	144500	50171070	5050	5050	5050	5050	0
366	20240530	144400	50171070	5050	5050	5050	5050	68
367	20240530	144300	49827670	5060	5060	5060	5060	0
368	20240530	144200	49827670	5060	5060	5060	5060	7
369	20240530	144100	49792250	5050	5050	5050	5050	0
370	20240530	144000	49792250	5050	5050	5050	5050	0
371	20240530	143900	49792250	5050	5050	5050	5050	477
372	20240530	143800	47383400	5060	5060	5060	5060	0
373	20240530	143700	47383400	5060	5060	5060	5060	0
374	20240530	143600	47383400	5060	5060	5060	5060	0
375	20240530	143500	47383400	5060	5060	5060	5060	0
376	20240530	143400	47383400	5060	5060	5060	5060	0
377	20240530	143300	47383400	5060	5060	5060	5060	0
378	20240530	143200	47383400	5060	5060	5060	5060	0
379	20240530	143100	47383400	5060	5060	5060	5060	0
380	20240530	143000	47383400	5060	5060	5060	5060	0
381	20240530	142900	47383400	5060	5060	5060	5060	0
382	20240530	142800	47383400	5060	5060	5060	5060	0
383	20240530	142700	47383400	5060	5060	5060	5060	0
384	20240530	142600	47383400	5060	5060	5060	5060	0
385	20240530	142500	47383400	5060	5060	5060	5060	0
386	20240530	142400	47383400	5060	5060	5060	5060	0
387	20240530	142300	47383400	5060	5060	5060	5060	0
388	20240530	142200	47383400	5060	5060	5060	5060	0
389	20240530	142100	47383400	5060	5060	5060	5060	0
390	20240530	142000	47383400	5060	5060	5060	5060	0
391	20240530	141900	47383400	5060	5060	5060	5060	0
392	20240530	141800	47383400	5060	5060	5060	5060	0
393	20240530	141700	47383400	5060	5060	5060	5060	0
394	20240530	141600	47383400	5060	5060	5060	5060	0
395	20240530	141500	47383400	5060	5060	5060	5060	0
396	20240530	141400	47383400	5060	5060	5060	5060	0
397	20240530	141300	47383400	5060	5060	5060	5060	0
398	20240530	141200	47383400	5060	5060	5060	5060	2
399	20240530	141100	47373280	5050	5050	5050	5050	0
400	20240530	141000	47373280	5050	5050	5050	5050	0
401	20240530	140900	47373280	5050	5050	5050	5050	0
402	20240530	140800	47373280	5050	5050	5050	5050	0
403	20240530	140700	47373280	5050	5050	5050	5050	0
404	20240530	140600	47373280	5050	5050	5050	5050	0
405	20240530	140500	47373280	5050	5050	5050	5050	0
406	20240530	140400	47373280	5050	5050	5050	5050	0
407	20240530	140300	47373280	5050	5050	5050	5050	0
408	20240530	140200	47373280	5050	5050	5050	5050	550
409	20240530	140100	44595780	5070	5070	5070	5070	0
410	20240530	140000	44595780	5070	5070	5070	5070	0
411	20240530	135900	44595780	5070	5070	5070	5070	0
412	20240530	135800	44595780	5070	5070	5070	5070	300
413	20240530	135700	43074780	5070	5070	5070	5070	0
414	20240530	135600	43074780	5070	5070	5070	5070	0
415	20240530	135500	43074780	5070	5070	5070	5070	0
416	20240530	135400	43074780	5070	5070	5070	5070	0
417	20240530	135300	43074780	5070	5070	5070	5070	0
418	20240530	135200	43074780	5070	5070	5070	5070	164
419	20240530	135100	42243300	5070	5060	5070	5060	2
420	20240530	135000	42233170	5050	5050	5050	5050	0
421	20240530	134900	42233170	5050	5050	5050	5050	0
422	20240530	134800	42233170	5050	5050	5050	5050	0
423	20240530	134700	42233170	5050	5060	5060	5050	518
424	20240530	134600	39617060	5070	5070	5070	5070	0
425	20240530	134500	39617060	5070	5070	5070	5070	0
426	20240530	134400	39617060	5070	5070	5070	5070	0
427	20240530	134300	39617060	5070	5070	5070	5070	0
428	20240530	134200	39617060	5070	5070	5070	5070	0
429	20240530	134100	39617060	5070	5070	5070	5070	197
430	20240530	134000	38618270	5080	5080	5080	5080	0
431	20240530	133900	38618270	5080	5080	5080	5080	0
432	20240530	133800	38618270	5080	5080	5080	5080	0
433	20240530	133700	38618270	5080	5080	5080	5080	0
434	20240530	133600	38618270	5080	5080	5080	5080	0
435	20240530	133500	38618270	5080	5080	5080	5080	0
436	20240530	133400	38618270	5080	5080	5080	5080	0
437	20240530	133300	38618270	5080	5080	5080	5080	0
438	20240530	133200	38618270	5080	5080	5080	5080	0
439	20240530	133100	38618270	5080	5070	5080	5070	11
440	20240530	133000	38562490	5080	5080	5080	5080	0
441	20240530	132900	38562490	5080	5080	5080	5080	0
442	20240530	132800	38562490	5080	5080	5080	5080	0
443	20240530	132700	38562490	5080	5080	5080	5080	0
444	20240530	132600	38562490	5080	5080	5080	5080	0
445	20240530	132500	38562490	5080	5080	5080	5080	0
446	20240530	132400	38562490	5080	5080	5080	5080	0
447	20240530	132300	38562490	5080	5080	5080	5080	0
448	20240530	132200	38562490	5080	5080	5080	5080	0
449	20240530	132100	38562490	5080	5080	5080	5080	0
450	20240530	132000	38562490	5080	5080	5080	5080	0
451	20240530	131900	38562490	5080	5080	5080	5080	0
452	20240530	131800	38562490	5080	5080	5080	5080	0
453	20240530	131700	38562490	5080	5080	5080	5080	0
454	20240530	131600	38562490	5080	5080	5080	5080	0
455	20240530	131500	38562490	5080	5080	5080	5080	0
456	20240530	131400	38562490	5080	5080	5080	5080	0
457	20240530	131300	38562490	5080	5080	5080	5080	10
458	20240530	131200	38511690	5080	5080	5080	5080	0
459	20240530	131100	38511690	5080	5080	5080	5080	0
460	20240530	131000	38511690	5080	5080	5080	5080	0
461	20240530	130900	38511690	5080	5080	5080	5080	0
462	20240530	130800	38511690	5080	5080	5080	5080	0
463	20240530	130700	38511690	5080	5080	5080	5080	0
464	20240530	130600	38511690	5080	5080	5080	5080	0
465	20240530	130500	38511690	5080	5080	5080	5080	0
466	20240530	130400	38511690	5080	5080	5080	5080	0
467	20240530	130300	38511690	5080	5080	5080	5080	0
468	20240530	130200	38511690	5080	5080	5080	5080	32
469	20240530	130100	38349130	5090	5090	5090	5090	0
470	20240530	130000	38349130	5090	5090	5090	5090	0
471	20240530	125900	38349130	5090	5090	5090	5090	0
472	20240530	125800	38349130	5090	5090	5090	5090	0
473	20240530	125700	38349130	5090	5090	5090	5090	0
474	20240530	125600	38349130	5090	5090	5090	5090	0
475	20240530	125500	38349130	5090	5090	5090	5090	0
476	20240530	125400	38349130	5090	5090	5090	5090	0
477	20240530	125300	38349130	5090	5090	5090	5090	0
478	20240530	125200	38349130	5090	5090	5090	5090	0
479	20240530	125100	38349130	5090	5090	5090	5090	0
480	20240530	125000	38349130	5090	5090	5090	5090	0
481	20240530	124900	38349130	5090	5090	5090	5090	0
482	20240530	124800	38349130	5090	5090	5090	5090	0
483	20240530	124700	38349130	5090	5090	5090	5090	0
484	20240530	124600	38349130	5090	5090	5090	5090	0
485	20240530	124500	38349130	5090	5090	5090	5090	0
486	20240530	124400	38349130	5090	5090	5090	5090	0
487	20240530	124300	38349130	5090	5090	5090	5090	0
488	20240530	124200	38349130	5090	5090	5090	5090	0
489	20240530	124100	38349130	5090	5090	5090	5090	0
490	20240530	124000	38349130	5090	5090	5090	5090	0
491	20240530	123900	38349130	5090	5090	5090	5090	0
492	20240530	123800	38349130	5090	5090	5090	5090	0
493	20240530	123700	38349130	5090	5090	5090	5090	0
494	20240530	123600	38349130	5090	5090	5090	5090	0
495	20240530	123500	38349130	5090	5090	5090	5090	0
496	20240530	123400	38349130	5090	5090	5090	5090	0
497	20240530	123300	38349130	5090	5090	5090	5090	0
498	20240530	123200	38349130	5090	5090	5090	5090	0
499	20240530	123100	38349130	5090	5090	5090	5090	0
500	20240530	123000	38349130	5090	5090	5090	5090	0
501	20240530	122900	38349130	5090	5090	5090	5090	1
502	20240530	122800	38344040	5060	5060	5060	5060	0
503	20240530	122700	38344040	5060	5060	5060	5060	0
504	20240530	122600	38344040	5060	5060	5060	5060	0
505	20240530	122500	38344040	5060	5060	5060	5060	118
506	20240530	122400	37746960	5050	5050	5050	5050	0
507	20240530	122300	37746960	5050	5050	5050	5050	0
508	20240530	122200	37746960	5050	5050	5050	5050	0
509	20240530	122100	37746960	5050	5050	5050	5050	0
510	20240530	122000	37746960	5050	5050	5050	5050	0
511	20240530	121900	37746960	5050	5050	5050	5050	322
512	20240530	121800	36120860	5060	5060	5060	5060	0
513	20240530	121700	36120860	5060	5060	5060	5060	0
514	20240530	121600	36120860	5060	5060	5060	5060	0
515	20240530	121500	36120860	5060	5060	5060	5060	0
516	20240530	121400	36120860	5060	5060	5060	5060	0
517	20240530	121300	36120860	5060	5060	5060	5060	0
518	20240530	121200	36120860	5060	5080	5080	5060	1448
519	20240530	121100	28788720	5090	5090	5090	5090	0
520	20240530	121000	28788720	5090	5090	5090	5090	0
521	20240530	120900	28788720	5090	5090	5090	5090	0
522	20240530	120800	28788720	5090	5090	5090	5090	0
523	20240530	120700	28788720	5090	5090	5090	5090	0
524	20240530	120600	28788720	5090	5090	5090	5090	0
525	20240530	120500	28788720	5090	5090	5090	5090	0
526	20240530	120400	28788720	5090	5090	5090	5090	0
527	20240530	120300	28788720	5090	5090	5090	5090	0
528	20240530	120200	28788720	5090	5090	5090	5090	0
529	20240530	120100	28788720	5090	5090	5090	5090	1
530	20240530	120000	28783630	5090	5090	5090	5090	0
531	20240530	115900	28783630	5090	5090	5090	5090	0
532	20240530	115800	28783630	5090	5090	5090	5090	3
533	20240530	115700	28768360	5090	5090	5090	5090	0
534	20240530	115600	28768360	5090	5090	5090	5090	0
535	20240530	115500	28768360	5090	5090	5090	5090	0
536	20240530	115400	28768360	5090	5090	5090	5090	0
537	20240530	115300	28768360	5090	5090	5090	5090	0
538	20240530	115200	28768360	5090	5090	5090	5090	0
539	20240530	115100	28768360	5090	5090	5090	5090	0
540	20240530	115000	28768360	5090	5090	5090	5090	0
541	20240530	114900	28768360	5090	5090	5090	5090	0
542	20240530	114800	28768360	5090	5090	5090	5090	0
543	20240530	114700	28768360	5090	5090	5090	5090	0
544	20240530	114600	28768360	5090	5090	5090	5090	0
545	20240530	114500	28768360	5090	5090	5090	5090	0
546	20240530	114400	28768360	5090	5090	5090	5090	0
547	20240530	114300	28768360	5090	5090	5090	5090	0
548	20240530	114200	28768360	5090	5090	5090	5090	0
549	20240530	114100	28768360	5090	5090	5090	5090	0
550	20240530	114000	28768360	5090	5090	5090	5090	0
551	20240530	113900	28768360	5090	5090	5090	5090	0
552	20240530	113800	28768360	5090	5090	5090	5090	0
553	20240530	113700	28768360	5090	5090	5090	5090	0
554	20240530	113600	28768360	5090	5090	5090	5090	0
555	20240530	113500	28768360	5090	5090	5090	5090	0
556	20240530	113400	28768360	5090	5090	5090	5090	0
557	20240530	113300	28768360	5090	5090	5090	5090	144
558	20240530	113200	28035400	5090	5090	5090	5090	0
559	20240530	113100	28035400	5090	5090	5090	5090	0
560	20240530	113000	28035400	5090	5090	5090	5090	0
561	20240530	112900	28035400	5090	5090	5090	5090	0
562	20240530	112800	28035400	5090	5090	5090	5090	0
563	20240530	112700	28035400	5090	5090	5090	5090	0
564	20240530	112600	28035400	5090	5090	5090	5090	0
565	20240530	112500	28035400	5090	5090	5090	5090	0
566	20240530	112400	28035400	5090	5090	5090	5090	1
567	20240530	112300	28030310	5080	5080	5080	5080	0
568	20240530	112200	28030310	5080	5080	5080	5080	0
569	20240530	112100	28030310	5080	5080	5080	5080	0
570	20240530	112000	28030310	5080	5080	5080	5080	500
571	20240530	111900	25490310	5090	5090	5090	5090	0
572	20240530	111800	25490310	5090	5090	5090	5090	0
573	20240530	111700	25490310	5090	5090	5090	5090	0
574	20240530	111600	25490310	5090	5090	5090	5090	0
575	20240530	111500	25490310	5090	5090	5090	5090	0
576	20240530	111400	25490310	5090	5090	5090	5090	0
577	20240530	111300	25490310	5090	5090	5090	5090	0
578	20240530	111200	25490310	5090	5090	5090	5090	0
579	20240530	111100	25490310	5090	5090	5090	5090	503
580	20240530	111000	22930040	5090	5090	5090	5090	0
581	20240530	110900	22930040	5090	5090	5090	5090	0
582	20240530	110800	22930040	5090	5090	5090	5090	0
583	20240530	110700	22930040	5090	5090	5090	5090	0
584	20240530	110600	22930040	5090	5090	5090	5090	0
585	20240530	110500	22930040	5090	5090	5090	5090	0
586	20240530	110400	22930040	5090	5090	5090	5090	0
587	20240530	110300	22930040	5090	5090	5090	5090	0
588	20240530	110200	22930040	5090	5090	5090	5090	0
589	20240530	110100	22930040	5090	5090	5090	5090	0
590	20240530	110000	22930040	5090	5090	5090	5090	0
591	20240530	105900	22930040	5090	5090	5090	5090	0
592	20240530	105800	22930040	5090	5090	5090	5090	0
593	20240530	105700	22930040	5090	5090	5090	5090	0
594	20240530	105600	22930040	5090	5090	5090	5090	0
595	20240530	105500	22930040	5090	5090	5090	5090	0
596	20240530	105400	22930040	5090	5080	5090	5080	5
597	20240530	105300	22904630	5060	5060	5060	5060	0
598	20240530	105200	22904630	5060	5060	5060	5060	0
599	20240530	105100	22904630	5060	5060	5060	5060	0
600	20240530	105000	22904630	5060	5060	5060	5060	0
601	20240530	104900	22904630	5060	5060	5060	5060	0
602	20240530	104800	22904630	5060	5060	5060	5060	0
603	20240530	104700	22904630	5060	5060	5060	5060	0
604	20240530	104600	22904630	5060	5060	5060	5060	1
605	20240530	104500	22899570	5070	5070	5070	5070	0
606	20240530	104400	22899570	5070	5070	5070	5070	155
607	20240530	104300	22113720	5070	5070	5070	5070	0
608	20240530	104200	22113720	5070	5070	5070	5070	0
609	20240530	104100	22113720	5070	5070	5070	5070	0
610	20240530	104000	22113720	5070	5070	5070	5070	0
611	20240530	103900	22113720	5070	5070	5070	5070	0
612	20240530	103800	22113720	5070	5070	5070	5070	0
613	20240530	103700	22113720	5070	5070	5070	5070	0
614	20240530	103600	22113720	5070	5070	5070	5070	0
615	20240530	103500	22113720	5070	5070	5070	5070	344
616	20240530	103400	20369640	5080	5080	5080	5080	0
617	20240530	103300	20369640	5080	5080	5080	5080	0
618	20240530	103200	20369640	5080	5080	5080	5080	0
619	20240530	103100	20369640	5080	5080	5080	5080	0
620	20240530	103000	20369640	5080	5080	5080	5080	1
621	20240530	102900	20364560	5080	5080	5080	5080	0
622	20240530	102800	20364560	5080	5080	5080	5080	40
623	20240530	102700	20161360	5080	5080	5080	5080	0
624	20240530	102600	20161360	5080	5080	5080	5080	0
625	20240530	102500	20161360	5080	5080	5080	5080	45
626	20240530	102400	19932760	5080	5080	5080	5080	5
627	20240530	102300	19907360	5080	5080	5080	5080	0
628	20240530	102200	19907360	5080	5080	5080	5080	0
629	20240530	102100	19907360	5080	5080	5080	5080	0
630	20240530	102000	19907360	5080	5080	5080	5080	0
631	20240530	101900	19907360	5080	5080	5080	5080	90
632	20240530	101800	19450160	5090	5090	5090	5090	20
633	20240530	101700	19348360	5090	5090	5090	5090	0
634	20240530	101600	19348360	5090	5090	5090	5090	0
635	20240530	101500	19348360	5090	5090	5090	5090	0
636	20240530	101400	19348360	5090	5090	5090	5090	1
637	20240530	101300	19343270	5080	5080	5080	5080	20
638	20240530	101200	19241670	5090	5090	5090	5090	0
639	20240530	101100	19241670	5090	5090	5090	5090	0
640	20240530	101000	19241670	5090	5090	5090	5090	0
641	20240530	100900	19241670	5090	5090	5090	5090	0
642	20240530	100800	19241670	5090	5090	5090	5090	0
643	20240530	100700	19241670	5090	5090	5090	5090	10
644	20240530	100600	19190770	5080	5080	5080	5080	19
645	20240530	100500	19094250	5080	5080	5080	5080	0
646	20240530	100400	19094250	5080	5080	5080	5080	0
647	20240530	100300	19094250	5080	5080	5080	5080	77
648	20240530	100200	18703090	5090	5090	5090	5090	55
649	20240530	100100	18423140	5090	5090	5090	5090	1
650	20240530	100000	18418050	5090	5090	5090	5090	0
651	20240530	095900	18418050	5090	5090	5090	5090	0
652	20240530	095800	18418050	5090	5090	5090	5090	1
653	20240530	095700	18412960	5090	5090	5090	5090	1
654	20240530	095600	18407870	5090	5090	5090	5090	0
655	20240530	095500	18407870	5090	5090	5090	5090	13
656	20240530	095400	18341700	5090	5090	5090	5090	5
657	20240530	095300	18316250	5080	5080	5080	5080	0
658	20240530	095200	18316250	5080	5080	5080	5080	0
659	20240530	095100	18316250	5080	5080	5080	5080	0
660	20240530	095000	18316250	5080	5080	5080	5080	3
661	20240530	094900	18301010	5070	5070	5070	5070	0
662	20240530	094800	18301010	5070	5070	5070	5070	400
663	20240530	094700	16273010	5080	5080	5080	5080	0
664	20240530	094600	16273010	5080	5080	5080	5080	0
665	20240530	094500	16273010	5080	5080	5080	5080	0
666	20240530	094400	16273010	5080	5080	5080	5080	20
667	20240530	094300	16171410	5080	5080	5080	5080	50
668	20240530	094200	15917410	5080	5080	5080	5080	0
669	20240530	094100	15917410	5080	5080	5080	5080	100
670	20240530	094000	15409410	5080	5080	5080	5080	30
671	20240530	093900	15257010	5080	5070	5080	5070	76
672	20240530	093800	14871620	5070	5070	5070	5070	21
673	20240530	093700	14765150	5080	5080	5080	5080	120
674	20240530	093600	14155550	5080	5080	5080	5080	0
675	20240530	093500	14155550	5080	5070	5080	5070	4
676	20240530	093400	14135260	5070	5070	5070	5070	0
677	20240530	093300	14135260	5070	5070	5070	5070	1
678	20240530	093200	14130190	5060	5060	5060	5060	0
679	20240530	093100	14130190	5060	5060	5060	5060	256
680	20240530	093000	12834830	5060	5060	5060	5060	80
681	20240530	092900	12430030	5060	5060	5060	5060	40
682	20240530	092800	12227630	5060	5060	5060	5060	120
683	20240530	092700	11620430	5060	5060	5060	5060	420
684	20240530	092600	9495230	5060	5060	5060	5060	0
685	20240530	092500	9495230	5060	5060	5060	5060	1
686	20240530	092400	9490170	5060	5060	5060	5050	36
687	20240530	092300	9308110	5060	5060	5060	5060	60
688	20240530	092200	9004510	5060	5060	5060	5060	0
689	20240530	092100	9004510	5060	5060	5060	5060	0
690	20240530	092000	9004510	5060	5060	5060	5060	0
691	20240530	091900	9004510	5060	5060	5060	5060	5
692	20240530	091800	8979210	5060	5060	5060	5060	10
693	20240530	091700	8928610	5060	5060	5060	5060	500
694	20240530	091600	6398610	5060	5060	5060	5060	0
695	20240530	091500	6398610	5060	5060	5060	5060	600
696	20240530	091400	3362610	5060	5060	5060	5060	1
697	20240530	091300	3357550	5040	5040	5040	5040	1
698	20240530	091200	3352510	5040	5040	5040	5040	0
699	20240530	091100	3352510	5040	5030	5040	5030	13
700	20240530	091000	3287010	5040	5040	5040	5040	0
701	20240530	090900	3287010	5040	5040	5040	5040	8
702	20240530	090800	3246690	5060	5060	5060	5060	0
703	20240530	090700	3246690	5060	5060	5060	5060	0
704	20240530	090600	3246690	5060	5060	5060	5060	0
705	20240530	090500	3246690	5060	5040	5060	5040	33
706	20240530	090400	3080000	5060	5060	5060	5060	47
707	20240530	090300	2842180	5060	5060	5060	5060	0
708	20240530	090200	2842180	5060	5060	5060	5060	0
709	20240530	090100	2842180	5060	5060	5060	5060	20
710	20240530	090000	2740980	5080	5020	5080	5020	546