KissMeData/386580/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	212900	54594980	2090	2090	2090	2090	10
3	20240530	212800	54594980	2090	2090	2090	2090	0
4	20240530	212700	54594980	2090	2090	2090	2090	0
5	20240530	212600	54594980	2090	2090	2090	2090	0
6	20240530	212500	54594980	2090	2090	2090	2090	0
7	20240530	212400	54594980	2090	2090	2090	2090	0
8	20240530	212300	54594980	2090	2090	2090	2090	0
9	20240530	212200	54594980	2090	2090	2090	2090	0
10	20240530	212100	54594980	2090	2090	2090	2090	0
11	20240530	212000	54594980	2090	2090	2090	2090	0
12	20240530	211900	54594980	2090	2090	2090	2090	0
13	20240530	211800	54594980	2090	2090	2090	2090	0
14	20240530	211700	54594980	2090	2090	2090	2090	0
15	20240530	211600	54594980	2090	2090	2090	2090	0
16	20240530	211500	54594980	2090	2090	2090	2090	0
17	20240530	211400	54594980	2090	2090	2090	2090	0
18	20240530	211300	54594980	2090	2090	2090	2090	0
19	20240530	211200	54594980	2090	2090	2090	2090	0
20	20240530	211100	54594980	2090	2090	2090	2090	0
21	20240530	211000	54594980	2090	2090	2090	2090	0
22	20240530	210900	54594980	2090	2090	2090	2090	0
23	20240530	210800	54594980	2090	2090	2090	2090	0
24	20240530	210700	54594980	2090	2090	2090	2090	0
25	20240530	210600	54594980	2090	2090	2090	2090	0
26	20240530	210500	54594980	2090	2090	2090	2090	0
27	20240530	210400	54594980	2090	2090	2090	2090	0
28	20240530	210300	54594980	2090	2090	2090	2090	0
29	20240530	210200	54594980	2090	2090	2090	2090	0
30	20240530	210100	54594980	2090	2090	2090	2090	0
31	20240530	210000	54594980	2090	2090	2090	2090	0
32	20240530	205900	54594980	2090	2090	2090	2090	10
33	20240530	205800	54594980	2090	2090	2090	2090	0
34	20240530	205700	54594980	2090	2090	2090	2090	0
35	20240530	205600	54594980	2090	2090	2090	2090	0
36	20240530	205500	54594980	2090	2090	2090	2090	0
37	20240530	205400	54594980	2090	2090	2090	2090	0
38	20240530	205300	54594980	2090	2090	2090	2090	0
39	20240530	205200	54594980	2090	2090	2090	2090	0
40	20240530	205100	54594980	2090	2090	2090	2090	0
41	20240530	205000	54594980	2090	2090	2090	2090	0
42	20240530	204900	54594980	2090	2090	2090	2090	0
43	20240530	204800	54594980	2090	2090	2090	2090	0
44	20240530	204700	54594980	2090	2090	2090	2090	0
45	20240530	204600	54594980	2090	2090	2090	2090	0
46	20240530	204500	54594980	2090	2090	2090	2090	0
47	20240530	204400	54594980	2090	2090	2090	2090	0
48	20240530	204300	54594980	2090	2090	2090	2090	0
49	20240530	204200	54594980	2090	2090	2090	2090	0
50	20240530	204100	54594980	2090	2090	2090	2090	0
51	20240530	204000	54594980	2090	2090	2090	2090	0
52	20240530	203900	54594980	2090	2090	2090	2090	0
53	20240530	203800	54594980	2090	2090	2090	2090	0
54	20240530	203700	54594980	2090	2090	2090	2090	0
55	20240530	203600	54594980	2090	2090	2090	2090	0
56	20240530	203500	54594980	2090	2090	2090	2090	0
57	20240530	203400	54594980	2090	2090	2090	2090	0
58	20240530	203300	54594980	2090	2090	2090	2090	0
59	20240530	203200	54594980	2090	2090	2090	2090	0
60	20240530	203100	54594980	2090	2090	2090	2090	0
61	20240530	203000	54594980	2090	2090	2090	2090	0
62	20240530	202900	54594980	2090	2090	2090	2090	10
63	20240530	202800	54594980	2090	2090	2090	2090	0
64	20240530	202700	54594980	2090	2090	2090	2090	0
65	20240530	202600	54594980	2090	2090	2090	2090	0
66	20240530	202500	54594980	2090	2090	2090	2090	0
67	20240530	202400	54594980	2090	2090	2090	2090	0
68	20240530	202300	54594980	2090	2090	2090	2090	0
69	20240530	202200	54594980	2090	2090	2090	2090	0
70	20240530	202100	54594980	2090	2090	2090	2090	0
71	20240530	202000	54594980	2090	2090	2090	2090	0
72	20240530	201900	54594980	2090	2090	2090	2090	0
73	20240530	201800	54594980	2090	2090	2090	2090	0
74	20240530	201700	54594980	2090	2090	2090	2090	0
75	20240530	201600	54594980	2090	2090	2090	2090	0
76	20240530	201500	54594980	2090	2090	2090	2090	0
77	20240530	201400	54594980	2090	2090	2090	2090	0
78	20240530	201300	54594980	2090	2090	2090	2090	0
79	20240530	201200	54594980	2090	2090	2090	2090	0
80	20240530	201100	54594980	2090	2090	2090	2090	0
81	20240530	201000	54594980	2090	2090	2090	2090	0
82	20240530	200900	54594980	2090	2090	2090	2090	0
83	20240530	200800	54594980	2090	2090	2090	2090	0
84	20240530	200700	54594980	2090	2090	2090	2090	0
85	20240530	200600	54594980	2090	2090	2090	2090	0
86	20240530	200500	54594980	2090	2090	2090	2090	0
87	20240530	200400	54594980	2090	2090	2090	2090	0
88	20240530	200300	54594980	2090	2090	2090	2090	0
89	20240530	200200	54594980	2090	2090	2090	2090	0
90	20240530	200100	54594980	2090	2090	2090	2090	0
91	20240530	200000	54594980	2090	2090	2090	2090	0
92	20240530	195900	54594980	2090	2090	2090	2090	10
93	20240530	195800	54594980	2090	2090	2090	2090	0
94	20240530	195700	54594980	2090	2090	2090	2090	0
95	20240530	195600	54594980	2090	2090	2090	2090	0
96	20240530	195500	54594980	2090	2090	2090	2090	0
97	20240530	195400	54594980	2090	2090	2090	2090	0
98	20240530	195300	54594980	2090	2090	2090	2090	0
99	20240530	195200	54594980	2090	2090	2090	2090	0
100	20240530	195100	54594980	2090	2090	2090	2090	0
101	20240530	195000	54594980	2090	2090	2090	2090	0
102	20240530	194900	54594980	2090	2090	2090	2090	0
103	20240530	194800	54594980	2090	2090	2090	2090	0
104	20240530	194700	54594980	2090	2090	2090	2090	0
105	20240530	194600	54594980	2090	2090	2090	2090	0
106	20240530	194500	54594980	2090	2090	2090	2090	0
107	20240530	194400	54594980	2090	2090	2090	2090	0
108	20240530	194300	54594980	2090	2090	2090	2090	0
109	20240530	194200	54594980	2090	2090	2090	2090	0
110	20240530	194100	54594980	2090	2090	2090	2090	0
111	20240530	194000	54594980	2090	2090	2090	2090	0
112	20240530	193900	54594980	2090	2090	2090	2090	0
113	20240530	193800	54594980	2090	2090	2090	2090	0
114	20240530	193700	54594980	2090	2090	2090	2090	0
115	20240530	193600	54594980	2090	2090	2090	2090	0
116	20240530	193500	54594980	2090	2090	2090	2090	0
117	20240530	193400	54594980	2090	2090	2090	2090	0
118	20240530	193300	54594980	2090	2090	2090	2090	0
119	20240530	193200	54594980	2090	2090	2090	2090	0
120	20240530	193100	54594980	2090	2090	2090	2090	0
121	20240530	193000	54594980	2090	2090	2090	2090	0
122	20240530	192900	54594980	2090	2090	2090	2090	10
123	20240530	192800	54594980	2090	2090	2090	2090	0
124	20240530	192700	54594980	2090	2090	2090	2090	0
125	20240530	192600	54594980	2090	2090	2090	2090	0
126	20240530	192500	54594980	2090	2090	2090	2090	0
127	20240530	192400	54594980	2090	2090	2090	2090	0
128	20240530	192300	54594980	2090	2090	2090	2090	0
129	20240530	192200	54594980	2090	2090	2090	2090	0
130	20240530	192100	54594980	2090	2090	2090	2090	0
131	20240530	192000	54594980	2090	2090	2090	2090	0
132	20240530	191900	54594980	2090	2090	2090	2090	0
133	20240530	191800	54594980	2090	2090	2090	2090	0
134	20240530	191700	54594980	2090	2090	2090	2090	0
135	20240530	191600	54594980	2090	2090	2090	2090	0
136	20240530	191500	54594980	2090	2090	2090	2090	0
137	20240530	191400	54594980	2090	2090	2090	2090	0
138	20240530	191300	54594980	2090	2090	2090	2090	0
139	20240530	191200	54594980	2090	2090	2090	2090	0
140	20240530	191100	54594980	2090	2090	2090	2090	0
141	20240530	191000	54594980	2090	2090	2090	2090	0
142	20240530	190900	54594980	2090	2090	2090	2090	0
143	20240530	190800	54594980	2090	2090	2090	2090	0
144	20240530	190700	54594980	2090	2090	2090	2090	0
145	20240530	190600	54594980	2090	2090	2090	2090	0
146	20240530	190500	54594980	2090	2090	2090	2090	0
147	20240530	190400	54594980	2090	2090	2090	2090	0
148	20240530	190300	54594980	2090	2090	2090	2090	0
149	20240530	190200	54594980	2090	2090	2090	2090	0
150	20240530	190100	54594980	2090	2090	2090	2090	0
151	20240530	190000	54594980	2090	2090	2090	2090	0
152	20240530	185900	54594980	2090	2090	2090	2090	10
153	20240530	185800	54594980	2090	2090	2090	2090	0
154	20240530	185700	54594980	2090	2090	2090	2090	0
155	20240530	185600	54594980	2090	2090	2090	2090	0
156	20240530	185500	54594980	2090	2090	2090	2090	0
157	20240530	185400	54594980	2090	2090	2090	2090	0
158	20240530	185300	54594980	2090	2090	2090	2090	0
159	20240530	185200	54594980	2090	2090	2090	2090	0
160	20240530	185100	54594980	2090	2090	2090	2090	0
161	20240530	185000	54594980	2090	2090	2090	2090	0
162	20240530	184900	54594980	2090	2090	2090	2090	0
163	20240530	184800	54594980	2090	2090	2090	2090	0
164	20240530	184700	54594980	2090	2090	2090	2090	0
165	20240530	184600	54594980	2090	2090	2090	2090	0
166	20240530	184500	54594980	2090	2090	2090	2090	0
167	20240530	184400	54594980	2090	2090	2090	2090	0
168	20240530	184300	54594980	2090	2090	2090	2090	0
169	20240530	184200	54594980	2090	2090	2090	2090	0
170	20240530	184100	54594980	2090	2090	2090	2090	0
171	20240530	184000	54594980	2090	2090	2090	2090	0
172	20240530	183900	54594980	2090	2090	2090	2090	0
173	20240530	183800	54594980	2090	2090	2090	2090	0
174	20240530	183700	54594980	2090	2090	2090	2090	0
175	20240530	183600	54594980	2090	2090	2090	2090	0
176	20240530	183500	54594980	2090	2090	2090	2090	0
177	20240530	183400	54594980	2090	2090	2090	2090	0
178	20240530	183300	54594980	2090	2090	2090	2090	0
179	20240530	183200	54594980	2090	2090	2090	2090	0
180	20240530	183100	54594980	2090	2090	2090	2090	0
181	20240530	183000	54594980	2090	2090	2090	2090	0
182	20240530	182900	54594980	2090	2090	2090	2090	10
183	20240530	182800	54594980	2090	2090	2090	2090	0
184	20240530	182700	54594980	2090	2090	2090	2090	0
185	20240530	182600	54594980	2090	2090	2090	2090	0
186	20240530	182500	54594980	2090	2090	2090	2090	0
187	20240530	182400	54594980	2090	2090	2090	2090	0
188	20240530	182300	54594980	2090	2090	2090	2090	0
189	20240530	182200	54594980	2090	2090	2090	2090	0
190	20240530	182100	54594980	2090	2090	2090	2090	0
191	20240530	182000	54594980	2090	2090	2090	2090	0
192	20240530	181900	54594980	2090	2090	2090	2090	0
193	20240530	181800	54594980	2090	2090	2090	2090	0
194	20240530	181700	54594980	2090	2090	2090	2090	0
195	20240530	181600	54594980	2090	2090	2090	2090	0
196	20240530	181500	54594980	2090	2090	2090	2090	0
197	20240530	181400	54594980	2090	2090	2090	2090	0
198	20240530	181300	54594980	2090	2090	2090	2090	0
199	20240530	181200	54594980	2090	2090	2090	2090	0
200	20240530	181100	54594980	2090	2090	2090	2090	0
201	20240530	181000	54594980	2090	2090	2090	2090	0
202	20240530	180900	54594980	2090	2090	2090	2090	0
203	20240530	180800	54594980	2090	2090	2090	2090	0
204	20240530	180700	54594980	2090	2090	2090	2090	0
205	20240530	180600	54594980	2090	2090	2090	2090	0
206	20240530	180500	54594980	2090	2090	2090	2090	0
207	20240530	180400	54594980	2090	2090	2090	2090	0
208	20240530	180300	54594980	2090	2090	2090	2090	0
209	20240530	180200	54594980	2090	2090	2090	2090	0
210	20240530	180100	54594980	2090	2090	2090	2090	0
211	20240530	180000	54594980	2090	2090	2090	2090	0
212	20240530	175900	54594980	2090	2090	2090	2090	10
213	20240530	175800	54594980	2090	2090	2090	2090	0
214	20240530	175700	54594980	2090	2090	2090	2090	0
215	20240530	175600	54594980	2090	2090	2090	2090	0
216	20240530	175500	54594980	2090	2090	2090	2090	0
217	20240530	175400	54594980	2090	2090	2090	2090	0
218	20240530	175300	54594980	2090	2090	2090	2090	0
219	20240530	175200	54594980	2090	2090	2090	2090	0
220	20240530	175100	54594980	2090	2090	2090	2090	0
221	20240530	175000	54594980	2090	2090	2090	2090	0
222	20240530	174900	54594980	2090	2090	2090	2090	0
223	20240530	174800	54594980	2090	2090	2090	2090	0
224	20240530	174700	54594980	2090	2090	2090	2090	0
225	20240530	174600	54594980	2090	2090	2090	2090	0
226	20240530	174500	54594980	2090	2090	2090	2090	0
227	20240530	174400	54594980	2090	2090	2090	2090	0
228	20240530	174300	54594980	2090	2090	2090	2090	0
229	20240530	174200	54594980	2090	2090	2090	2090	0
230	20240530	174100	54594980	2090	2090	2090	2090	0
231	20240530	174000	54594980	2090	2090	2090	2090	0
232	20240530	173900	54594980	2090	2090	2090	2090	0
233	20240530	173800	54594980	2090	2090	2090	2090	0
234	20240530	173700	54594980	2090	2090	2090	2090	0
235	20240530	173600	54594980	2090	2090	2090	2090	0
236	20240530	173500	54594980	2090	2090	2090	2090	0
237	20240530	173400	54594980	2090	2090	2090	2090	0
238	20240530	173300	54594980	2090	2090	2090	2090	0
239	20240530	173200	54594980	2090	2090	2090	2090	0
240	20240530	173100	54594980	2090	2090	2090	2090	0
241	20240530	173000	54594980	2090	2090	2090	2090	0
242	20240530	172900	54594980	2090	2090	2090	2090	10
243	20240530	172800	54594980	2090	2090	2090	2090	0
244	20240530	172700	54594980	2090	2090	2090	2090	0
245	20240530	172600	54594980	2090	2090	2090	2090	0
246	20240530	172500	54594980	2090	2090	2090	2090	0
247	20240530	172400	54594980	2090	2090	2090	2090	0
248	20240530	172300	54594980	2090	2090	2090	2090	0
249	20240530	172200	54594980	2090	2090	2090	2090	0
250	20240530	172100	54594980	2090	2090	2090	2090	0
251	20240530	172000	54594980	2090	2090	2090	2090	0
252	20240530	171900	54594980	2090	2090	2090	2090	0
253	20240530	171800	54594980	2090	2090	2090	2090	0
254	20240530	171700	54594980	2090	2090	2090	2090	0
255	20240530	171600	54594980	2090	2090	2090	2090	0
256	20240530	171500	54594980	2090	2090	2090	2090	0
257	20240530	171400	54594980	2090	2090	2090	2090	0
258	20240530	171300	54594980	2090	2090	2090	2090	0
259	20240530	171200	54594980	2090	2090	2090	2090	0
260	20240530	171100	54594980	2090	2090	2090	2090	0
261	20240530	171000	54594980	2090	2090	2090	2090	0
262	20240530	170900	54594980	2090	2090	2090	2090	0
263	20240530	170800	54594980	2090	2090	2090	2090	0
264	20240530	170700	54594980	2090	2090	2090	2090	0
265	20240530	170600	54594980	2090	2090	2090	2090	0
266	20240530	170500	54594980	2090	2090	2090	2090	0
267	20240530	170400	54594980	2090	2090	2090	2090	0
268	20240530	170300	54594980	2090	2090	2090	2090	0
269	20240530	170200	54594980	2090	2090	2090	2090	0
270	20240530	170100	54594980	2090	2090	2090	2090	0
271	20240530	170000	54594980	2090	2090	2090	2090	0
272	20240530	165900	54594980	2090	2090	2090	2090	10
273	20240530	165800	54594980	2090	2090	2090	2090	0
274	20240530	165700	54594980	2090	2090	2090	2090	0
275	20240530	165600	54594980	2090	2090	2090	2090	0
276	20240530	165500	54594980	2090	2090	2090	2090	0
277	20240530	165400	54594980	2090	2090	2090	2090	0
278	20240530	165300	54594980	2090	2090	2090	2090	0
279	20240530	165200	54594980	2090	2090	2090	2090	0
280	20240530	165100	54594980	2090	2090	2090	2090	0
281	20240530	165000	54594980	2090	2090	2090	2090	0
282	20240530	164900	54594980	2090	2090	2090	2090	0
283	20240530	164800	54594980	2090	2090	2090	2090	0
284	20240530	164700	54594980	2090	2090	2090	2090	0
285	20240530	164600	54594980	2090	2090	2090	2090	0
286	20240530	164500	54594980	2090	2090	2090	2090	0
287	20240530	164400	54594980	2090	2090	2090	2090	0
288	20240530	164300	54594980	2090	2090	2090	2090	0
289	20240530	164200	54594980	2090	2090	2090	2090	0
290	20240530	164100	54594980	2090	2090	2090	2090	0
291	20240530	164000	54594980	2090	2090	2090	2090	0
292	20240530	163900	54594980	2090	2090	2090	2090	0
293	20240530	163800	54594980	2090	2090	2090	2090	0
294	20240530	163700	54594980	2090	2090	2090	2090	0
295	20240530	163600	54594980	2090	2090	2090	2090	0
296	20240530	163500	54594980	2090	2090	2090	2090	0
297	20240530	163400	54594980	2090	2090	2090	2090	0
298	20240530	163300	54594980	2090	2090	2090	2090	0
299	20240530	163200	54594980	2090	2090	2090	2090	0
300	20240530	163100	54594980	2090	2090	2090	2090	0
301	20240530	163000	54594980	2090	2090	2090	2090	0
302	20240530	162900	54594980	2090	2090	2090	2090	10
303	20240530	162800	54594980	2090	2090	2090	2090	0
304	20240530	162700	54594980	2090	2090	2090	2090	0
305	20240530	162600	54594980	2090	2090	2090	2090	0
306	20240530	162500	54594980	2090	2090	2090	2090	0
307	20240530	162400	54594980	2090	2090	2090	2090	0
308	20240530	162300	54594980	2090	2090	2090	2090	0
309	20240530	162200	54594980	2090	2090	2090	2090	0
310	20240530	162100	54594980	2090	2090	2090	2090	0
311	20240530	162000	54594980	2090	2090	2090	2090	0
312	20240530	161900	54594980	2090	2090	2090	2090	0
313	20240530	161800	54594980	2090	2090	2090	2090	0
314	20240530	161700	54594980	2090	2090	2090	2090	0
315	20240530	161600	54594980	2090	2090	2090	2090	0
316	20240530	161500	54594980	2090	2090	2090	2090	0
317	20240530	161400	54594980	2090	2090	2090	2090	0
318	20240530	161300	54594980	2090	2090	2090	2090	0
319	20240530	161200	54594980	2090	2090	2090	2090	0
320	20240530	161100	54594980	2090	2090	2090	2090	0
321	20240530	161000	54594980	2090	2090	2090	2090	0
322	20240530	160900	54594980	2090	2090	2090	2090	0
323	20240530	160800	54594980	2090	2090	2090	2090	0
324	20240530	160700	54594980	2090	2090	2090	2090	0
325	20240530	160600	54594980	2090	2090	2090	2090	0
326	20240530	160500	54594980	2090	2090	2090	2090	0
327	20240530	160400	54594980	2090	2090	2090	2090	0
328	20240530	160300	54594980	2090	2090	2090	2090	0
329	20240530	160200	54594980	2090	2090	2090	2090	0
330	20240530	160100	54594980	2090	2090	2090	2090	0
331	20240530	160000	54594980	2090	2090	2090	2090	0
332	20240530	155900	54594980	2090	2090	2090	2090	10
333	20240530	155800	54594980	2090	2090	2090	2090	0
334	20240530	155700	54594980	2090	2090	2090	2090	0
335	20240530	155600	54594980	2090	2090	2090	2090	0
336	20240530	155500	54594980	2090	2090	2090	2090	0
337	20240530	155400	54594980	2090	2090	2090	2090	0
338	20240530	155300	54594980	2090	2090	2090	2090	0
339	20240530	155200	54594980	2090	2090	2090	2090	0
340	20240530	155100	54594980	2090	2090	2090	2090	0
341	20240530	155000	54594980	2090	2090	2090	2090	0
342	20240530	154900	54594980	2090	2090	2090	2090	0
343	20240530	154800	54594980	2090	2090	2090	2090	0
344	20240530	154700	54594980	2090	2090	2090	2090	0
345	20240530	154600	54594980	2090	2090	2090	2090	0
346	20240530	154500	54594980	2090	2090	2090	2090	0
347	20240530	154400	54594980	2090	2090	2090	2090	0
348	20240530	154300	54594980	2090	2090	2090	2090	0
349	20240530	154200	54594980	2090	2090	2090	2090	0
350	20240530	154100	54594980	2090	2090	2090	2090	0
351	20240530	154000	54594980	2090	2090	2090	2090	0
352	20240530	153900	54594980	2090	2090	2090	2090	0
353	20240530	153800	54594980	2090	2090	2090	2090	0
354	20240530	153700	54594980	2090	2090	2090	2090	0
355	20240530	153600	54594980	2090	2090	2090	2090	0
356	20240530	153500	54594980	2090	2090	2090	2090	0
357	20240530	153400	54594980	2090	2090	2090	2090	0
358	20240530	153300	54594980	2090	2090	2090	2090	0
359	20240530	153200	54594980	2090	2090	2090	2090	0
360	20240530	153100	54594980	2090	2090	2090	2090	0
361	20240530	153000	54594980	2090	2090	2090	2090	10
362	20240530	152900	54574080	2090	2090	2090	2090	0
363	20240530	152800	54574080	2090	2090	2090	2090	0
364	20240530	152700	54574080	2090	2090	2090	2090	0
365	20240530	152600	54574080	2090	2090	2090	2090	0
366	20240530	152500	54574080	2090	2090	2090	2090	0
367	20240530	152400	54574080	2090	2090	2090	2090	0
368	20240530	152300	54574080	2090	2090	2090	2090	0
369	20240530	152200	54574080	2090	2090	2090	2090	0
370	20240530	152100	54574080	2090	2090	2090	2090	0
371	20240530	152000	54574080	2090	2090	2090	2090	0
372	20240530	151900	54574080	2090	2090	2090	2090	0
373	20240530	151800	54574080	2090	2090	2090	2090	696
374	20240530	151700	53119440	2090	2090	2090	2090	296
375	20240530	151600	52500800	2090	2090	2090	2090	100
376	20240530	151500	52291800	2090	2090	2090	2090	301
377	20240530	151400	51662710	2090	2090	2090	2090	0
378	20240530	151300	51662710	2090	2090	2090	2090	253
379	20240530	151200	51133940	2090	2090	2090	2090	363
380	20240530	151100	50375270	2090	2090	2090	2090	0
381	20240530	151000	50375270	2090	2090	2090	2090	252
382	20240530	150900	49848590	2090	2090	2090	2090	336
383	20240530	150800	49146350	2090	2090	2090	2090	3
384	20240530	150700	49140080	2090	2090	2090	2090	202
385	20240530	150600	48717900	2090	2090	2090	2090	292
386	20240530	150500	48107620	2090	2090	2090	2090	118
387	20240530	150400	47861000	2090	2090	2090	2090	120
388	20240530	150300	47610200	2090	2090	2090	2090	288
389	20240530	150200	47008280	2090	2090	2090	2090	117
390	20240530	150100	46763750	2090	2090	2090	2090	118
391	20240530	150000	46517130	2090	2090	2090	2090	258
392	20240530	145900	45977910	2090	2090	2090	2090	131
393	20240530	145800	45704120	2090	2090	2090	2090	95
394	20240530	145700	45505570	2090	2090	2090	2090	300
395	20240530	145600	44878570	2090	2090	2090	2090	99
396	20240530	145500	44671660	2090	2090	2090	2090	264
397	20240530	145400	44119900	2090	2090	2090	2090	167
398	20240530	145300	43770870	2090	2090	2090	2090	94
399	20240530	145200	43574410	2090	2090	2090	2090	327
400	20240530	145100	42890980	2090	2090	2090	2090	88
401	20240530	145000	42707060	2090	2090	2090	2090	124
402	20240530	144900	42447900	2090	2090	2090	2090	225
403	20240530	144800	41977650	2090	2090	2090	2090	177
404	20240530	144700	41607720	2090	2090	2090	2090	133
405	20240530	144600	41329750	2090	2090	2090	2090	260
406	20240530	144500	40786350	2090	2090	2090	2090	301
407	20240530	144400	40157260	2090	2090	2090	2090	0
408	20240530	144300	40157260	2090	2090	2090	2090	312
409	20240530	144200	39505180	2090	2090	2090	2090	260
410	20240530	144100	38961780	2090	2090	2090	2090	0
411	20240530	144000	38961780	2090	2090	2090	2090	316
412	20240530	143900	38301340	2090	2090	2090	2090	289
413	20240530	143800	37697330	2090	2090	2090	2090	0
414	20240530	143700	37697330	2090	2090	2090	2090	301
415	20240530	143600	37068240	2090	2090	2090	2090	108
416	20240530	143500	36842520	2090	2090	2090	2090	300
417	20240530	143400	36215520	2090	2090	2090	2090	190
418	20240530	143300	35818420	2090	2090	2090	2090	128
419	20240530	143200	35550900	2090	2090	2090	2090	314
420	20240530	143100	34894640	2090	2090	2090	2090	164
421	20240530	143000	34551880	2090	2090	2090	2090	113
422	20240530	142900	34315710	2090	2090	2090	2090	323
423	20240530	142800	33640640	2090	2090	2090	2090	109
424	20240530	142700	33412830	2090	2090	2090	2090	99
425	20240530	142600	33205920	2090	2090	2090	2090	332
426	20240530	142500	32512040	2090	2090	2090	2090	303
427	20240530	142400	31878770	2090	2090	2090	2090	0
428	20240530	142300	31878770	2090	2090	2090	2090	255
429	20240530	142200	31345820	2090	2090	2090	2090	243
430	20240530	142100	30837950	2090	2090	2090	2090	0
431	20240530	142000	30837950	2090	2090	2090	2090	331
432	20240530	141900	30146160	2090	2090	2090	2090	258
433	20240530	141800	29606940	2090	2090	2090	2090	0
434	20240530	141700	29606940	2090	2090	2090	2090	284
435	20240530	141600	29013380	2090	2090	2090	2090	238
436	20240530	141500	28515960	2090	2090	2090	2090	154
437	20240530	141400	28194100	2090	2090	2090	2090	174
438	20240530	141300	27830440	2090	2090	2090	2090	226
439	20240530	141200	27358100	2090	2090	2090	2090	156
440	20240530	141100	27032060	2090	2090	2090	2090	170
441	20240530	141000	26676760	2090	2090	2090	2090	224
442	20240530	140900	26208600	2090	2090	2090	2090	142
443	20240530	140800	25911820	2090	2090	2090	2090	184
444	20240530	140700	25527260	2090	2090	2090	2090	257
445	20240530	140600	24990130	2090	2090	2090	2090	152
446	20240530	140500	24672450	2090	2090	2090	2090	252
447	20240530	140400	24145770	2090	2090	2090	2090	116
448	20240530	140300	23903330	2090	2090	2090	2090	169
449	20240530	140200	23550120	2090	2090	2090	2090	198
450	20240530	140100	23136300	2090	2090	2090	2090	0
451	20240530	140000	23136300	2090	2090	2090	2090	249
452	20240530	135900	22615890	2090	2090	2090	2090	246
453	20240530	135800	22101750	2090	2090	2090	2090	0
454	20240530	135700	22101750	2090	2090	2090	2090	299
455	20240530	135600	21476840	2090	2090	2090	2090	284
456	20240530	135500	20883280	2090	2090	2090	2090	151
457	20240530	135400	20567690	2090	2090	2090	2090	131
458	20240530	135300	20293900	2090	2090	2090	2090	218
459	20240530	135200	19838280	2090	2090	2090	2090	134
460	20240530	135100	19558220	2090	2090	2090	2090	162
461	20240530	135000	19219640	2090	2090	2090	2090	254
462	20240530	134900	18688780	2090	2090	2090	2090	169
463	20240530	134800	18335570	2090	2090	2090	2090	168
464	20240530	134700	17984450	2090	2090	2090	2090	283
465	20240530	134600	17392980	2090	2090	2090	2090	163
466	20240530	134500	17052310	2090	2090	2090	2090	196
467	20240530	134400	16642670	2090	2090	2090	2090	142
468	20240530	134300	16345890	2090	2090	2090	2090	139
469	20240530	134200	16055380	2090	2090	2090	2090	310
470	20240530	134100	15407480	2090	2090	2090	2090	102
471	20240530	134000	15194300	2090	2090	2090	2090	159
472	20240530	133900	14861990	2090	2090	2090	2090	273
473	20240530	133800	14291420	2090	2090	2090	2090	130
474	20240530	133700	14019720	2090	2090	2090	2090	145
475	20240530	133600	13716670	2090	2090	2090	2090	283
476	20240530	133500	13125200	2090	2090	2090	2090	319
477	20240530	133400	12458490	2090	2090	2090	2090	0
478	20240530	133300	12458490	2090	2090	2090	2090	250
479	20240530	133200	11935990	2090	2090	2090	2090	305
480	20240530	133100	11298540	2090	2090	2090	2090	0
481	20240530	133000	11298540	2090	2090	2090	2090	0
482	20240530	132900	11298540	2090	2090	2090	2090	0
483	20240530	132800	11298540	2090	2090	2090	2090	0
484	20240530	132700	11298540	2090	2090	2090	2090	0
485	20240530	132600	11298540	2090	2090	2090	2090	0
486	20240530	132500	11298540	2090	2090	2090	2090	0
487	20240530	132400	11298540	2090	2090	2090	2090	0
488	20240530	132300	11298540	2090	2090	2090	2090	0
489	20240530	132200	11298540	2090	2090	2090	2090	0
490	20240530	132100	11298540	2090	2090	2090	2090	0
491	20240530	132000	11298540	2090	2090	2090	2090	498
492	20240530	131900	10257720	2090	2090	2090	2090	0
493	20240530	131800	10257720	2090	2090	2090	2090	0
494	20240530	131700	10257720	2090	2090	2090	2090	0
495	20240530	131600	10257720	2090	2090	2090	2090	0
496	20240530	131500	10257720	2090	2090	2090	2090	0
497	20240530	131400	10257720	2090	2090	2090	2090	0
498	20240530	131300	10257720	2090	2090	2090	2090	0
499	20240530	131200	10257720	2090	2090	2090	2090	0
500	20240530	131100	10257720	2090	2090	2090	2090	0
501	20240530	131000	10257720	2090	2090	2090	2090	0
502	20240530	130900	10257720	2090	2090	2090	2090	0
503	20240530	130800	10257720	2090	2090	2090	2090	0
504	20240530	130700	10257720	2090	2090	2090	2090	0
505	20240530	130600	10257720	2090	2090	2090	2090	0
506	20240530	130500	10257720	2090	2090	2090	2090	0
507	20240530	130400	10257720	2090	2090	2090	2090	0
508	20240530	130300	10257720	2090	2090	2090	2090	0
509	20240530	130200	10257720	2090	2090	2090	2090	0
510	20240530	130100	10257720	2090	2090	2090	2090	0
511	20240530	130000	10257720	2090	2090	2090	2090	0
512	20240530	125900	10257720	2090	2090	2090	2090	0
513	20240530	125800	10257720	2090	2090	2090	2090	0
514	20240530	125700	10257720	2090	2090	2090	2090	0
515	20240530	125600	10257720	2090	2090	2090	2090	657
516	20240530	125500	8884590	2090	2090	2090	2090	0
517	20240530	125400	8884590	2090	2090	2090	2090	0
518	20240530	125300	8884590	2090	2090	2090	2090	0
519	20240530	125200	8884590	2090	2090	2090	2090	0
520	20240530	125100	8884590	2090	2090	2090	2090	0
521	20240530	125000	8884590	2090	2090	2090	2090	0
522	20240530	124900	8884590	2090	2090	2090	2090	0
523	20240530	124800	8884590	2090	2090	2090	2090	0
524	20240530	124700	8884590	2090	2090	2090	2090	0
525	20240530	124600	8884590	2090	2090	2090	2090	100
526	20240530	124500	8675590	2090	2090	2090	2090	0
527	20240530	124400	8675590	2090	2090	2090	2090	0
528	20240530	124300	8675590	2090	2090	2090	2090	0
529	20240530	124200	8675590	2090	2090	2090	2090	0
530	20240530	124100	8675590	2090	2090	2090	2090	0
531	20240530	124000	8675590	2090	2090	2090	2090	0
532	20240530	123900	8675590	2090	2090	2090	2090	0
533	20240530	123800	8675590	2090	2090	2090	2090	10
534	20240530	123700	8654690	2090	2090	2090	2090	0
535	20240530	123600	8654690	2090	2090	2090	2090	0
536	20240530	123500	8654690	2090	2090	2090	2090	0
537	20240530	123400	8654690	2090	2090	2090	2090	0
538	20240530	123300	8654690	2090	2090	2090	2090	0
539	20240530	123200	8654690	2090	2090	2090	2090	0
540	20240530	123100	8654690	2090	2090	2090	2090	0
541	20240530	123000	8654690	2090	2090	2090	2090	0
542	20240530	122900	8654690	2090	2090	2090	2090	0
543	20240530	122800	8654690	2090	2090	2090	2090	0
544	20240530	122700	8654690	2090	2090	2090	2090	0
545	20240530	122600	8654690	2090	2090	2090	2090	0
546	20240530	122500	8654690	2090	2090	2090	2090	0
547	20240530	122400	8654690	2090	2090	2090	2090	0
548	20240530	122300	8654690	2090	2090	2090	2090	0
549	20240530	122200	8654690	2090	2090	2090	2090	0
550	20240530	122100	8654690	2090	2090	2090	2090	0
551	20240530	122000	8654690	2090	2090	2090	2090	0
552	20240530	121900	8654690	2090	2090	2090	2090	0
553	20240530	121800	8654690	2090	2090	2090	2090	0
554	20240530	121700	8654690	2090	2090	2090	2090	2
555	20240530	121600	8650510	2090	2090	2090	2090	0
556	20240530	121500	8650510	2090	2090	2090	2090	0
557	20240530	121400	8650510	2090	2090	2090	2090	0
558	20240530	121300	8650510	2090	2090	2090	2090	0
559	20240530	121200	8650510	2090	2090	2090	2090	0
560	20240530	121100	8650510	2090	2090	2090	2090	0
561	20240530	121000	8650510	2090	2090	2090	2090	0
562	20240530	120900	8650510	2090	2090	2090	2090	0
563	20240530	120800	8650510	2090	2090	2090	2090	0
564	20240530	120700	8650510	2090	2090	2090	2090	0
565	20240530	120600	8650510	2090	2090	2090	2090	0
566	20240530	120500	8650510	2090	2090	2090	2090	0
567	20240530	120400	8650510	2090	2090	2090	2090	0
568	20240530	120300	8650510	2090	2090	2090	2090	0
569	20240530	120200	8650510	2090	2090	2090	2090	0
570	20240530	120100	8650510	2090	2090	2090	2090	0
571	20240530	120000	8650510	2090	2090	2090	2090	1006
572	20240530	115900	6547970	2090	2090	2090	2090	0
573	20240530	115800	6547970	2090	2090	2090	2090	0
574	20240530	115700	6547970	2090	2090	2090	2090	0
575	20240530	115600	6547970	2090	2090	2090	2090	0
576	20240530	115500	6547970	2090	2090	2090	2090	0
577	20240530	115400	6547970	2090	2090	2090	2090	0
578	20240530	115300	6547970	2090	2090	2090	2090	0
579	20240530	115200	6547970	2090	2090	2090	2090	0
580	20240530	115100	6547970	2090	2090	2090	2090	0
581	20240530	115000	6547970	2090	2090	2090	2090	0
582	20240530	114900	6547970	2090	2090	2090	2090	0
583	20240530	114800	6547970	2090	2090	2090	2090	0
584	20240530	114700	6547970	2090	2090	2090	2090	0
585	20240530	114600	6547970	2090	2090	2090	2090	0
586	20240530	114500	6547970	2090	2090	2090	2090	0
587	20240530	114400	6547970	2090	2090	2090	2090	0
588	20240530	114300	6547970	2090	2090	2090	2090	0
589	20240530	114200	6547970	2090	2090	2090	2090	0
590	20240530	114100	6547970	2090	2090	2090	2090	0
591	20240530	114000	6547970	2090	2090	2090	2090	0
592	20240530	113900	6547970	2090	2090	2090	2090	0
593	20240530	113800	6547970	2090	2090	2090	2090	0
594	20240530	113700	6547970	2090	2090	2090	2090	0
595	20240530	113600	6547970	2090	2090	2090	2090	0
596	20240530	113500	6547970	2090	2090	2090	2090	0
597	20240530	113400	6547970	2090	2090	2090	2090	0
598	20240530	113300	6547970	2090	2090	2090	2090	0
599	20240530	113200	6547970	2090	2090	2090	2090	0
600	20240530	113100	6547970	2090	2090	2090	2090	0
601	20240530	113000	6547970	2090	2090	2090	2090	0
602	20240530	112900	6547970	2090	2090	2090	2090	0
603	20240530	112800	6547970	2090	2090	2090	2090	0
604	20240530	112700	6547970	2090	2090	2090	2090	0
605	20240530	112600	6547970	2090	2090	2090	2090	0
606	20240530	112500	6547970	2090	2090	2090	2090	0
607	20240530	112400	6547970	2090	2090	2090	2090	0
608	20240530	112300	6547970	2090	2090	2090	2090	0
609	20240530	112200	6547970	2090	2090	2090	2090	0
610	20240530	112100	6547970	2090	2090	2090	2090	0
611	20240530	112000	6547970	2090	2090	2090	2090	0
612	20240530	111900	6547970	2090	2090	2090	2090	0
613	20240530	111800	6547970	2090	2090	2090	2090	0
614	20240530	111700	6547970	2090	2090	2090	2090	0
615	20240530	111600	6547970	2090	2090	2090	2090	0
616	20240530	111500	6547970	2090	2090	2090	2090	0
617	20240530	111400	6547970	2090	2090	2090	2090	0
618	20240530	111300	6547970	2090	2090	2090	2090	0
619	20240530	111200	6547970	2090	2090	2090	2090	0
620	20240530	111100	6547970	2090	2090	2090	2090	0
621	20240530	111000	6547970	2090	2090	2090	2090	0
622	20240530	110900	6547970	2090	2090	2090	2090	0
623	20240530	110800	6547970	2090	2090	2090	2090	0
624	20240530	110700	6547970	2090	2090	2090	2090	0
625	20240530	110600	6547970	2090	2090	2090	2090	0
626	20240530	110500	6547970	2090	2090	2090	2090	0
627	20240530	110400	6547970	2090	2090	2090	2090	0
628	20240530	110300	6547970	2090	2090	2090	2090	0
629	20240530	110200	6547970	2090	2090	2090	2090	0
630	20240530	110100	6547970	2090	2090	2090	2090	0
631	20240530	110000	6547970	2090	2090	2090	2090	0
632	20240530	105900	6547970	2090	2090	2090	2090	0
633	20240530	105800	6547970	2090	2090	2090	2090	0
634	20240530	105700	6547970	2090	2090	2090	2090	0
635	20240530	105600	6547970	2090	2090	2090	2090	0
636	20240530	105500	6547970	2090	2090	2090	2090	0
637	20240530	105400	6547970	2090	2090	2090	2090	0
638	20240530	105300	6547970	2090	2090	2090	2090	0
639	20240530	105200	6547970	2090	2090	2090	2090	0
640	20240530	105100	6547970	2090	2090	2090	2090	0
641	20240530	105000	6547970	2090	2090	2090	2090	0
642	20240530	104900	6547970	2090	2090	2090	2090	0
643	20240530	104800	6547970	2090	2090	2090	2090	0
644	20240530	104700	6547970	2090	2090	2090	2090	0
645	20240530	104600	6547970	2090	2090	2090	2090	0
646	20240530	104500	6547970	2090	2090	2090	2090	0
647	20240530	104400	6547970	2090	2090	2090	2090	0
648	20240530	104300	6547970	2090	2090	2090	2090	0
649	20240530	104200	6547970	2090	2090	2090	2090	0
650	20240530	104100	6547970	2090	2090	2090	2090	0
651	20240530	104000	6547970	2090	2090	2090	2090	0
652	20240530	103900	6547970	2090	2090	2090	2090	0
653	20240530	103800	6547970	2090	2090	2090	2090	0
654	20240530	103700	6547970	2090	2090	2090	2090	0
655	20240530	103600	6547970	2090	2090	2090	2090	0
656	20240530	103500	6547970	2090	2090	2090	2090	0
657	20240530	103400	6547970	2090	2090	2090	2090	0
658	20240530	103300	6547970	2090	2090	2090	2090	0
659	20240530	103200	6547970	2090	2090	2090	2090	0
660	20240530	103100	6547970	2090	2090	2090	2090	0
661	20240530	103000	6547970	2090	2090	2090	2090	0
662	20240530	102900	6547970	2090	2090	2090	2090	0
663	20240530	102800	6547970	2090	2090	2090	2090	0
664	20240530	102700	6547970	2090	2090	2090	2090	0
665	20240530	102600	6547970	2090	2090	2090	2090	0
666	20240530	102500	6547970	2090	2090	2090	2090	0
667	20240530	102400	6547970	2090	2090	2090	2090	0
668	20240530	102300	6547970	2090	2090	2090	2090	0
669	20240530	102200	6547970	2090	2090	2090	2090	0
670	20240530	102100	6547970	2090	2090	2090	2090	0
671	20240530	102000	6547970	2090	2090	2090	2090	0
672	20240530	101900	6547970	2090	2090	2090	2090	0
673	20240530	101800	6547970	2090	2090	2090	2090	0
674	20240530	101700	6547970	2090	2090	2090	2090	0
675	20240530	101600	6547970	2090	2090	2090	2090	0
676	20240530	101500	6547970	2090	2090	2090	2090	0
677	20240530	101400	6547970	2090	2090	2090	2090	0
678	20240530	101300	6547970	2090	2090	2090	2090	0
679	20240530	101200	6547970	2090	2090	2090	2090	0
680	20240530	101100	6547970	2090	2090	2090	2090	0
681	20240530	101000	6547970	2090	2090	2090	2090	0
682	20240530	100900	6547970	2090	2090	2090	2090	0
683	20240530	100800	6547970	2090	2090	2090	2090	0
684	20240530	100700	6547970	2090	2090	2090	2090	0
685	20240530	100600	6547970	2090	2090	2090	2090	0
686	20240530	100500	6547970	2090	2090	2090	2090	40
687	20240530	100400	6464370	2090	2090	2090	2090	0
688	20240530	100300	6464370	2090	2090	2090	2090	0
689	20240530	100200	6464370	2090	2090	2090	2090	0
690	20240530	100100	6464370	2090	2090	2090	2090	0
691	20240530	100000	6464370	2090	2090	2090	2090	0
692	20240530	095900	6464370	2090	2090	2090	2090	0
693	20240530	095800	6464370	2090	2090	2090	2090	0
694	20240530	095700	6464370	2090	2090	2090	2090	0
695	20240530	095600	6464370	2090	2090	2090	2090	0
696	20240530	095500	6464370	2090	2090	2090	2090	0
697	20240530	095400	6464370	2090	2090	2090	2090	0
698	20240530	095300	6464370	2090	2090	2090	2090	0
699	20240530	095200	6464370	2090	2090	2090	2090	0
700	20240530	095100	6464370	2090	2090	2090	2090	0
701	20240530	095000	6464370	2090	2090	2090	2090	0
702	20240530	094900	6464370	2090	2090	2090	2090	0
703	20240530	094800	6464370	2090	2090	2090	2090	0
704	20240530	094700	6464370	2090	2090	2090	2090	0
705	20240530	094600	6464370	2090	2090	2090	2090	0
706	20240530	094500	6464370	2090	2090	2090	2090	0
707	20240530	094400	6464370	2090	2090	2090	2090	0
708	20240530	094300	6464370	2090	2090	2090	2090	0
709	20240530	094200	6464370	2090	2090	2090	2090	0
710	20240530	094100	6464370	2090	2090	2090	2090	0
711	20240530	094000	6464370	2090	2090	2090	2090	0
712	20240530	093900	6464370	2090	2090	2090	2090	0
713	20240530	093800	6464370	2090	2090	2090	2090	0
714	20240530	093700	6464370	2090	2090	2090	2090	0
715	20240530	093600	6464370	2090	2090	2090	2090	0
716	20240530	093500	6464370	2090	2090	2090	2090	0
717	20240530	093400	6464370	2090	2090	2090	2090	0
718	20240530	093300	6464370	2090	2090	2090	2090	0
719	20240530	093200	6464370	2090	2090	2090	2090	0
720	20240530	093100	6464370	2090	2090	2090	2090	0
721	20240530	093000	6464370	2090	2090	2090	2090	0
722	20240530	092900	6464370	2090	2090	2090	2090	0
723	20240530	092800	6464370	2090	2090	2090	2090	0
724	20240530	092700	6464370	2090	2090	2090	2090	0
725	20240530	092600	6464370	2090	2090	2090	2090	2600
726	20240530	092500	1030370	2090	2090	2090	2090	0
727	20240530	092400	1030370	2090	2090	2090	2090	0
728	20240530	092300	1030370	2090	2090	2090	2090	50
729	20240530	092200	925870	2090	2090	2090	2090	1
730	20240530	092100	923780	2090	2090	2090	2090	0
731	20240530	092000	923780	2090	2090	2090	2090	0
732	20240530	091900	923780	2090	2090	2090	2090	0
733	20240530	091800	923780	2090	2090	2090	2090	0
734	20240530	091700	923780	2090	2090	2090	2090	0
735	20240530	091600	923780	2090	2090	2090	2090	0
736	20240530	091500	923780	2090	2090	2090	2090	0
737	20240530	091400	923780	2090	2090	2090	2090	20
738	20240530	091300	881980	2090	2090	2090	2090	0
739	20240530	091200	881980	2090	2090	2090	2090	0
740	20240530	091100	881980	2090	2090	2090	2090	0
741	20240530	091000	881980	2090	2090	2090	2090	0
742	20240530	090900	881980	2090	2090	2090	2090	0
743	20240530	090800	881980	2090	2090	2090	2090	0
744	20240530	090700	881980	2090	2090	2090	2090	0
745	20240530	090600	881980	2090	2090	2090	2090	0
746	20240530	090500	881980	2090	2090	2090	2090	0
747	20240530	090400	881980	2090	2090	2090	2090	422
748	20240530	090300	0	2095	2095	2095	2095	0
749	20240530	090200	0	2095	2095	2095	2095	0
750	20240530	090100	0	2095	2095	2095	2095	0
751	20240530	090000	0	2095	2095	2095	2095	0