KissMeData/040610/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	192500	143582649	1700	1700	1700	1700	2647
3	20240531	192400	143582649	1700	1700	1700	1700	0
4	20240531	192300	143582649	1700	1700	1700	1700	0
5	20240531	192200	143582649	1700	1700	1700	1700	0
6	20240531	192100	143582649	1700	1700	1700	1700	0
7	20240531	192000	143582649	1700	1700	1700	1700	0
8	20240531	191900	143582649	1700	1700	1700	1700	0
9	20240531	191800	143582649	1700	1700	1700	1700	0
10	20240531	191700	143582649	1700	1700	1700	1700	0
11	20240531	191600	143582649	1700	1700	1700	1700	0
12	20240531	191500	143582649	1700	1700	1700	1700	0
13	20240531	191400	143582649	1700	1700	1700	1700	0
14	20240531	191300	143582649	1700	1700	1700	1700	0
15	20240531	191200	143582649	1700	1700	1700	1700	0
16	20240531	191100	143582649	1700	1700	1700	1700	0
17	20240531	191000	143582649	1700	1700	1700	1700	0
18	20240531	190900	143582649	1700	1700	1700	1700	0
19	20240531	190800	143582649	1700	1700	1700	1700	0
20	20240531	190700	143582649	1700	1700	1700	1700	0
21	20240531	190600	143582649	1700	1700	1700	1700	0
22	20240531	190500	143582649	1700	1700	1700	1700	0
23	20240531	190400	143582649	1700	1700	1700	1700	0
24	20240531	190300	143582649	1700	1700	1700	1700	0
25	20240531	190200	143582649	1700	1700	1700	1700	0
26	20240531	190100	143582649	1700	1700	1700	1700	0
27	20240531	190000	143582649	1700	1700	1700	1700	0
28	20240531	185900	143582649	1700	1700	1700	1700	0
29	20240531	185800	143582649	1700	1700	1700	1700	0
30	20240531	185700	143582649	1700	1700	1700	1700	0
31	20240531	185600	143582649	1700	1700	1700	1700	0
32	20240531	185500	143582649	1700	1700	1700	1700	2647
33	20240531	185400	143582649	1700	1700	1700	1700	0
34	20240531	185300	143582649	1700	1700	1700	1700	0
35	20240531	185200	143582649	1700	1700	1700	1700	0
36	20240531	185100	143582649	1700	1700	1700	1700	0
37	20240531	185000	143582649	1700	1700	1700	1700	0
38	20240531	184900	143582649	1700	1700	1700	1700	0
39	20240531	184800	143582649	1700	1700	1700	1700	0
40	20240531	184700	143582649	1700	1700	1700	1700	0
41	20240531	184600	143582649	1700	1700	1700	1700	0
42	20240531	184500	143582649	1700	1700	1700	1700	0
43	20240531	184400	143582649	1700	1700	1700	1700	0
44	20240531	184300	143582649	1700	1700	1700	1700	0
45	20240531	184200	143582649	1700	1700	1700	1700	0
46	20240531	184100	143582649	1700	1700	1700	1700	0
47	20240531	184000	143582649	1700	1700	1700	1700	0
48	20240531	183900	143582649	1700	1700	1700	1700	0
49	20240531	183800	143582649	1700	1700	1700	1700	0
50	20240531	183700	143582649	1700	1700	1700	1700	0
51	20240531	183600	143582649	1700	1700	1700	1700	0
52	20240531	183500	143582649	1700	1700	1700	1700	0
53	20240531	183400	143582649	1700	1700	1700	1700	0
54	20240531	183300	143582649	1700	1700	1700	1700	0
55	20240531	183200	143582649	1700	1700	1700	1700	0
56	20240531	183100	143582649	1700	1700	1700	1700	0
57	20240531	183000	143582649	1700	1700	1700	1700	0
58	20240531	182900	143582649	1700	1700	1700	1700	0
59	20240531	182800	143582649	1700	1700	1700	1700	0
60	20240531	182700	143582649	1700	1700	1700	1700	0
61	20240531	182600	143582649	1700	1700	1700	1700	0
62	20240531	182500	143582649	1700	1700	1700	1700	2647
63	20240531	182400	143582649	1700	1700	1700	1700	0
64	20240531	182300	143582649	1700	1700	1700	1700	0
65	20240531	182200	143582649	1700	1700	1700	1700	0
66	20240531	182100	143582649	1700	1700	1700	1700	0
67	20240531	182000	143582649	1700	1700	1700	1700	0
68	20240531	181900	143582649	1700	1700	1700	1700	0
69	20240531	181800	143582649	1700	1700	1700	1700	0
70	20240531	181700	143582649	1700	1700	1700	1700	0
71	20240531	181600	143582649	1700	1700	1700	1700	0
72	20240531	181500	143582649	1700	1700	1700	1700	0
73	20240531	181400	143582649	1700	1700	1700	1700	0
74	20240531	181300	143582649	1700	1700	1700	1700	0
75	20240531	181200	143582649	1700	1700	1700	1700	0
76	20240531	181100	143582649	1700	1700	1700	1700	0
77	20240531	181000	143582649	1700	1700	1700	1700	0
78	20240531	180900	143582649	1700	1700	1700	1700	0
79	20240531	180800	143582649	1700	1700	1700	1700	0
80	20240531	180700	143582649	1700	1700	1700	1700	0
81	20240531	180600	143582649	1700	1700	1700	1700	0
82	20240531	180500	143582649	1700	1700	1700	1700	0
83	20240531	180400	143582649	1700	1700	1700	1700	0
84	20240531	180300	143582649	1700	1700	1700	1700	0
85	20240531	180200	143582649	1700	1700	1700	1700	0
86	20240531	180100	143582649	1700	1700	1700	1700	0
87	20240531	180000	143582649	1700	1700	1700	1700	0
88	20240531	175900	143582649	1700	1700	1700	1700	0
89	20240531	175800	143582649	1700	1700	1700	1700	0
90	20240531	175700	143582649	1700	1700	1700	1700	0
91	20240531	175600	143582649	1700	1700	1700	1700	0
92	20240531	175500	143582649	1700	1700	1700	1700	2647
93	20240531	175400	143582649	1700	1700	1700	1700	0
94	20240531	175300	143582649	1700	1700	1700	1700	0
95	20240531	175200	143582649	1700	1700	1700	1700	0
96	20240531	175100	143582649	1700	1700	1700	1700	0
97	20240531	175000	143582649	1700	1700	1700	1700	0
98	20240531	174900	143582649	1700	1700	1700	1700	0
99	20240531	174800	143582649	1700	1700	1700	1700	0
100	20240531	174700	143582649	1700	1700	1700	1700	0
101	20240531	174600	143582649	1700	1700	1700	1700	0
102	20240531	174500	143582649	1700	1700	1700	1700	0
103	20240531	174400	143582649	1700	1700	1700	1700	0
104	20240531	174300	143582649	1700	1700	1700	1700	0
105	20240531	174200	143582649	1700	1700	1700	1700	0
106	20240531	174100	143582649	1700	1700	1700	1700	0
107	20240531	174000	143582649	1700	1700	1700	1700	0
108	20240531	173900	143582649	1700	1700	1700	1700	0
109	20240531	173800	143582649	1700	1700	1700	1700	0
110	20240531	173700	143582649	1700	1700	1700	1700	0
111	20240531	173600	143582649	1700	1700	1700	1700	0
112	20240531	173500	143582649	1700	1700	1700	1700	0
113	20240531	173400	143582649	1700	1700	1700	1700	0
114	20240531	173300	143582649	1700	1700	1700	1700	0
115	20240531	173200	143582649	1700	1700	1700	1700	0
116	20240531	173100	143582649	1700	1700	1700	1700	0
117	20240531	173000	143582649	1700	1700	1700	1700	0
118	20240531	172900	143582649	1700	1700	1700	1700	0
119	20240531	172800	143582649	1700	1700	1700	1700	0
120	20240531	172700	143582649	1700	1700	1700	1700	0
121	20240531	172600	143582649	1700	1700	1700	1700	0
122	20240531	172500	143582649	1700	1700	1700	1700	2647
123	20240531	172400	143582649	1700	1700	1700	1700	0
124	20240531	172300	143582649	1700	1700	1700	1700	0
125	20240531	172200	143582649	1700	1700	1700	1700	0
126	20240531	172100	143582649	1700	1700	1700	1700	0
127	20240531	172000	143582649	1700	1700	1700	1700	0
128	20240531	171900	143582649	1700	1700	1700	1700	0
129	20240531	171800	143582649	1700	1700	1700	1700	0
130	20240531	171700	143582649	1700	1700	1700	1700	0
131	20240531	171600	143582649	1700	1700	1700	1700	0
132	20240531	171500	143582649	1700	1700	1700	1700	0
133	20240531	171400	143582649	1700	1700	1700	1700	0
134	20240531	171300	143582649	1700	1700	1700	1700	0
135	20240531	171200	143582649	1700	1700	1700	1700	0
136	20240531	171100	143582649	1700	1700	1700	1700	0
137	20240531	171000	143582649	1700	1700	1700	1700	0
138	20240531	170900	143582649	1700	1700	1700	1700	0
139	20240531	170800	143582649	1700	1700	1700	1700	0
140	20240531	170700	143582649	1700	1700	1700	1700	0
141	20240531	170600	143582649	1700	1700	1700	1700	0
142	20240531	170500	143582649	1700	1700	1700	1700	0
143	20240531	170400	143582649	1700	1700	1700	1700	0
144	20240531	170300	143582649	1700	1700	1700	1700	0
145	20240531	170200	143582649	1700	1700	1700	1700	0
146	20240531	170100	143582649	1700	1700	1700	1700	0
147	20240531	170000	143582649	1700	1700	1700	1700	0
148	20240531	165900	143582649	1700	1700	1700	1700	0
149	20240531	165800	143582649	1700	1700	1700	1700	0
150	20240531	165700	143582649	1700	1700	1700	1700	0
151	20240531	165600	143582649	1700	1700	1700	1700	0
152	20240531	165500	143582649	1700	1700	1700	1700	2647
153	20240531	165400	143582649	1700	1700	1700	1700	0
154	20240531	165300	143582649	1700	1700	1700	1700	0
155	20240531	165200	143582649	1700	1700	1700	1700	0
156	20240531	165100	143582649	1700	1700	1700	1700	0
157	20240531	165000	143582649	1700	1700	1700	1700	0
158	20240531	164900	143582649	1700	1700	1700	1700	0
159	20240531	164800	143582649	1700	1700	1700	1700	0
160	20240531	164700	143582649	1700	1700	1700	1700	0
161	20240531	164600	143582649	1700	1700	1700	1700	0
162	20240531	164500	143582649	1700	1700	1700	1700	0
163	20240531	164400	143582649	1700	1700	1700	1700	0
164	20240531	164300	143582649	1700	1700	1700	1700	0
165	20240531	164200	143582649	1700	1700	1700	1700	0
166	20240531	164100	143582649	1700	1700	1700	1700	0
167	20240531	164000	143582649	1700	1700	1700	1700	0
168	20240531	163900	143582649	1700	1700	1700	1700	0
169	20240531	163800	143582649	1700	1700	1700	1700	0
170	20240531	163700	143582649	1700	1700	1700	1700	0
171	20240531	163600	143582649	1700	1700	1700	1700	0
172	20240531	163500	143582649	1700	1700	1700	1700	0
173	20240531	163400	143582649	1700	1700	1700	1700	0
174	20240531	163300	143582649	1700	1700	1700	1700	0
175	20240531	163200	143582649	1700	1700	1700	1700	0
176	20240531	163100	143582649	1700	1700	1700	1700	0
177	20240531	163000	143582649	1700	1700	1700	1700	0
178	20240531	162900	143582649	1700	1700	1700	1700	0
179	20240531	162800	143582649	1700	1700	1700	1700	0
180	20240531	162700	143582649	1700	1700	1700	1700	0
181	20240531	162600	143582649	1700	1700	1700	1700	0
182	20240531	162500	143582649	1700	1700	1700	1700	2647
183	20240531	162400	143582649	1700	1700	1700	1700	0
184	20240531	162300	143582649	1700	1700	1700	1700	0
185	20240531	162200	143582649	1700	1700	1700	1700	0
186	20240531	162100	143582649	1700	1700	1700	1700	0
187	20240531	162000	143582649	1700	1700	1700	1700	0
188	20240531	161900	143582649	1700	1700	1700	1700	0
189	20240531	161800	143582649	1700	1700	1700	1700	0
190	20240531	161700	143582649	1700	1700	1700	1700	0
191	20240531	161600	143582649	1700	1700	1700	1700	0
192	20240531	161500	143582649	1700	1700	1700	1700	0
193	20240531	161400	143582649	1700	1700	1700	1700	0
194	20240531	161300	143582649	1700	1700	1700	1700	0
195	20240531	161200	143582649	1700	1700	1700	1700	0
196	20240531	161100	143582649	1700	1700	1700	1700	0
197	20240531	161000	143582649	1700	1700	1700	1700	0
198	20240531	160900	143582649	1700	1700	1700	1700	0
199	20240531	160800	143582649	1700	1700	1700	1700	0
200	20240531	160700	143582649	1700	1700	1700	1700	0
201	20240531	160600	143582649	1700	1700	1700	1700	0
202	20240531	160500	143582649	1700	1700	1700	1700	0
203	20240531	160400	143582649	1700	1700	1700	1700	0
204	20240531	160300	143582649	1700	1700	1700	1700	0
205	20240531	160200	143582649	1700	1700	1700	1700	0
206	20240531	160100	143582649	1700	1700	1700	1700	0
207	20240531	160000	143582649	1700	1700	1700	1700	0
208	20240531	155900	143582649	1700	1700	1700	1700	0
209	20240531	155800	143582649	1700	1700	1700	1700	0
210	20240531	155700	143582649	1700	1700	1700	1700	0
211	20240531	155600	143582649	1700	1700	1700	1700	0
212	20240531	155500	143582649	1700	1700	1700	1700	2647
213	20240531	155400	143582649	1700	1700	1700	1700	0
214	20240531	155300	143582649	1700	1700	1700	1700	0
215	20240531	155200	143582649	1700	1700	1700	1700	0
216	20240531	155100	143582649	1700	1700	1700	1700	0
217	20240531	155000	143582649	1700	1700	1700	1700	0
218	20240531	154900	143582649	1700	1700	1700	1700	0
219	20240531	154800	143582649	1700	1700	1700	1700	0
220	20240531	154700	143582649	1700	1700	1700	1700	0
221	20240531	154600	143582649	1700	1700	1700	1700	0
222	20240531	154500	143582649	1700	1700	1700	1700	0
223	20240531	154400	143582649	1700	1700	1700	1700	0
224	20240531	154300	143582649	1700	1700	1700	1700	0
225	20240531	154200	143582649	1700	1700	1700	1700	0
226	20240531	154100	143582649	1700	1700	1700	1700	0
227	20240531	154000	143582649	1700	1700	1700	1700	0
228	20240531	153900	143582649	1700	1700	1700	1700	0
229	20240531	153800	143582649	1700	1700	1700	1700	0
230	20240531	153700	143582649	1700	1700	1700	1700	0
231	20240531	153600	143582649	1700	1700	1700	1700	0
232	20240531	153500	143582649	1700	1700	1700	1700	0
233	20240531	153400	143582649	1700	1700	1700	1700	0
234	20240531	153300	143582649	1700	1700	1700	1700	0
235	20240531	153200	143582649	1700	1700	1700	1700	0
236	20240531	153100	143582649	1700	1700	1700	1700	0
237	20240531	153000	143582649	1700	1700	1700	1700	2647
238	20240531	152900	139082749	1693	1693	1693	1693	0
239	20240531	152800	139082749	1693	1693	1693	1693	0
240	20240531	152700	139082749	1693	1693	1693	1693	0
241	20240531	152600	139082749	1693	1693	1693	1693	0
242	20240531	152500	139082749	1693	1693	1693	1693	0
243	20240531	152400	139082749	1693	1693	1693	1693	0
244	20240531	152300	139082749	1693	1693	1693	1693	0
245	20240531	152200	139082749	1693	1693	1693	1693	0
246	20240531	152100	139082749	1693	1693	1693	1693	0
247	20240531	152000	139082749	1693	1693	1693	1693	0
248	20240531	151900	139082749	1693	1693	1693	1693	165
249	20240531	151800	138803404	1692	1692	1692	1692	100
250	20240531	151700	138634204	1692	1692	1692	1692	0
251	20240531	151600	138634204	1692	1692	1696	1692	21
252	20240531	151500	138598596	1692	1692	1692	1692	0
253	20240531	151400	138598596	1692	1699	1699	1692	346
254	20240531	151300	138012130	1695	1696	1699	1695	53
255	20240531	151200	137922226	1699	1699	1699	1699	60
256	20240531	151100	137820286	1699	1696	1699	1696	57
257	20240531	151000	137723608	1700	1699	1700	1699	150
258	20240531	150900	137468688	1700	1695	1703	1695	418
259	20240531	150800	136758493	1703	1703	1703	1703	1
260	20240531	150700	136756790	1695	1693	1695	1691	217
261	20240531	150600	136389695	1693	1691	1703	1691	893
262	20240531	150500	134877366	1691	1695	1695	1691	364
263	20240531	150400	134260425	1705	1690	1705	1690	1909
264	20240531	150300	131017642	1690	1691	1691	1690	232
265	20240531	150200	130625335	1690	1690	1690	1690	62
266	20240531	150100	130520555	1690	1690	1690	1690	71
267	20240531	150000	130400565	1690	1690	1690	1690	0
268	20240531	145900	130400565	1690	1692	1692	1690	843
269	20240531	145800	128975877	1690	1691	1691	1690	60
270	20240531	145700	128874476	1692	1692	1692	1692	0
271	20240531	145600	128874476	1692	1692	1692	1692	0
272	20240531	145500	128874476	1692	1692	1692	1692	0
273	20240531	145400	128874476	1692	1692	1692	1692	29
274	20240531	145300	128825408	1692	1692	1692	1692	0
275	20240531	145200	128825408	1692	1689	1692	1689	171
276	20240531	145100	128536586	1692	1692	1692	1692	0
277	20240531	145000	128536586	1692	1692	1692	1692	0
278	20240531	144900	128536586	1692	1692	1692	1692	0
279	20240531	144800	128536586	1692	1692	1692	1692	0
280	20240531	144700	128536586	1692	1689	1692	1689	101
281	20240531	144600	128365994	1692	1692	1692	1692	0
282	20240531	144500	128365994	1692	1692	1692	1692	1
283	20240531	144400	128364302	1689	1689	1689	1689	23
284	20240531	144300	128325455	1692	1692	1692	1692	0
285	20240531	144200	128325455	1692	1692	1692	1692	0
286	20240531	144100	128325455	1692	1692	1692	1692	0
287	20240531	144000	128325455	1692	1692	1692	1692	0
288	20240531	143900	128325455	1692	1692	1692	1692	0
289	20240531	143800	128325455	1692	1691	1692	1691	3
290	20240531	143700	128320381	1692	1692	1693	1692	132
291	20240531	143600	128097036	1692	1690	1692	1690	91
292	20240531	143500	127943244	1693	1693	1693	1693	0
293	20240531	143400	127943244	1693	1693	1693	1693	0
294	20240531	143300	127943244	1693	1693	1693	1693	0
295	20240531	143200	127943244	1693	1692	1693	1692	594
296	20240531	143100	126938194	1696	1693	1696	1692	1197
297	20240531	143000	124912840	1696	1689	1696	1689	775
298	20240531	142900	123603012	1689	1695	1697	1686	1022
299	20240531	142800	121878585	1692	1692	1692	1692	603
300	20240531	142700	120858309	1692	1697	1697	1692	2106
301	20240531	142600	117288354	1697	1697	1697	1697	20
302	20240531	142500	117254414	1694	1694	1694	1694	0
303	20240531	142400	117254414	1694	1694	1694	1694	1
304	20240531	142300	117252720	1697	1694	1697	1694	96
305	20240531	142200	117089814	1703	1702	1706	1693	40
306	20240531	142100	117021721	1701	1697	1701	1693	17
307	20240531	142000	116992870	1693	1693	1693	1693	1
308	20240531	141900	116991177	1693	1692	1693	1691	5
309	20240531	141800	116982716	1692	1710	1710	1692	1119
310	20240531	141700	115077021	1715	1694	1715	1694	1054
311	20240531	141600	113277421	1691	1694	1694	1691	598
312	20240531	141500	112264415	1692	1693	1693	1692	25
313	20240531	141400	112222114	1692	1692	1692	1692	0
314	20240531	141300	112222114	1692	1692	1692	1692	0
315	20240531	141200	112222114	1692	1693	1693	1692	704
316	20240531	141100	111030906	1693	1693	1693	1693	0
317	20240531	141000	111030906	1693	1693	1693	1693	0
318	20240531	140900	111030906	1693	1693	1693	1693	0
319	20240531	140800	111030906	1693	1698	1698	1691	256
320	20240531	140700	110596242	1700	1698	1700	1698	1005
321	20240531	140600	108888094	1701	1692	1701	1692	23
322	20240531	140500	108849079	1695	1695	1695	1695	4
323	20240531	140400	108842299	1691	1691	1691	1691	0
324	20240531	140300	108842299	1691	1693	1693	1691	2004
325	20240531	140200	105453531	1691	1696	1696	1690	107
326	20240531	140100	105272267	1696	1698	1703	1696	505
327	20240531	140000	104413841	1696	1696	1696	1696	1500
328	20240531	135900	101869841	1696	1696	1696	1696	0
329	20240531	135800	101869841	1696	1696	1696	1696	0
330	20240531	135700	101869841	1696	1698	1698	1696	2
331	20240531	135600	101866447	1698	1698	1698	1698	2
332	20240531	135500	101863051	1699	1696	1703	1696	2463
333	20240531	135400	97683719	1696	1696	1696	1696	1
334	20240531	135300	97682023	1696	1697	1697	1696	42
335	20240531	135200	97610750	1696	1696	1696	1696	1327
336	20240531	135100	95360158	1696	1689	1696	1689	1919
337	20240531	135000	92115540	1687	1687	1687	1687	0
338	20240531	134900	92115540	1687	1687	1687	1687	0
339	20240531	134800	92115540	1687	1687	1687	1687	0
340	20240531	134700	92115540	1687	1687	1687	1687	0
341	20240531	134600	92115540	1687	1687	1687	1687	0
342	20240531	134500	92115540	1687	1689	1689	1687	1108
343	20240531	134400	90245082	1689	1691	1691	1689	46
344	20240531	134300	90167308	1691	1691	1691	1691	5
345	20240531	134200	90158853	1691	1691	1691	1691	0
346	20240531	134100	90158853	1691	1691	1691	1691	1
347	20240531	134000	90157162	1695	1695	1695	1695	253
348	20240531	133900	89728327	1695	1696	1696	1695	551
349	20240531	133800	88793832	1700	1699	1700	1699	55
350	20240531	133700	88700382	1700	1700	1700	1700	0
351	20240531	133600	88700382	1700	1696	1700	1696	10
352	20240531	133500	88683410	1696	1694	1696	1694	623
353	20240531	133400	87626832	1693	1693	1693	1693	0
354	20240531	133300	87626832	1693	1693	1693	1693	640
355	20240531	133200	86543312	1693	1693	1693	1693	0
356	20240531	133100	86543312	1693	1693	1693	1693	0
357	20240531	133000	86543312	1693	1693	1693	1693	15
358	20240531	132900	86517917	1693	1693	1693	1693	5
359	20240531	132800	86509452	1693	1693	1693	1693	0
360	20240531	132700	86509452	1693	1693	1693	1693	0
361	20240531	132600	86509452	1693	1693	1693	1693	0
362	20240531	132500	86509452	1693	1693	1693	1693	0
363	20240531	132400	86509452	1693	1693	1693	1693	0
364	20240531	132300	86509452	1693	1693	1693	1693	1
365	20240531	132200	86507759	1693	1693	1693	1693	0
366	20240531	132100	86507759	1693	1693	1693	1693	3
367	20240531	132000	86502680	1691	1691	1691	1691	5
368	20240531	131900	86494225	1693	1693	1693	1693	0
369	20240531	131800	86494225	1693	1693	1693	1693	0
370	20240531	131700	86494225	1693	1693	1693	1693	0
371	20240531	131600	86494225	1693	1693	1693	1693	0
372	20240531	131500	86494225	1693	1693	1693	1693	0
373	20240531	131400	86494225	1693	1693	1693	1693	0
374	20240531	131300	86494225	1693	1693	1693	1693	0
375	20240531	131200	86494225	1693	1693	1693	1693	0
376	20240531	131100	86494225	1693	1693	1693	1693	0
377	20240531	131000	86494225	1693	1693	1693	1693	0
378	20240531	130900	86494225	1693	1693	1693	1693	2
379	20240531	130800	86490839	1690	1691	1691	1690	2501
380	20240531	130700	82262576	1694	1694	1700	1691	119
381	20240531	130600	82060470	1690	1691	1691	1690	1676
382	20240531	130500	79226355	1690	1690	1690	1690	0
383	20240531	130400	79226355	1690	1690	1690	1690	0
384	20240531	130300	79226355	1690	1692	1695	1690	15
385	20240531	130200	79200979	1693	1695	1695	1693	236
386	20240531	130100	78800974	1695	1698	1698	1695	51
387	20240531	130000	78714379	1698	1695	1698	1695	31
388	20240531	125900	78661754	1699	1697	1699	1695	392
389	20240531	125800	77996328	1695	1696	1696	1695	3
390	20240531	125700	77991242	1699	1697	1703	1695	422
391	20240531	125600	77275035	1695	1695	1695	1695	4
392	20240531	125500	77268255	1695	1695	1695	1695	2
393	20240531	125400	77264865	1695	1698	1700	1695	1751
394	20240531	125300	74290348	1698	1695	1698	1695	685
395	20240531	125200	73128822	1695	1699	1699	1695	525
396	20240531	125100	72238847	1700	1700	1700	1700	0
397	20240531	125000	72238847	1700	1695	1700	1695	621
398	20240531	124900	71183781	1695	1691	1695	1691	101
399	20240531	124800	71012755	1691	1687	1691	1687	330
400	20240531	124700	70455196	1688	1688	1688	1688	30
401	20240531	124600	70404556	1687	1687	1687	1687	0
402	20240531	124500	70404556	1687	1687	1687	1687	0
403	20240531	124400	70404556	1687	1687	1687	1687	0
404	20240531	124300	70404556	1687	1687	1687	1687	0
405	20240531	124200	70404556	1687	1687	1687	1687	10
406	20240531	124100	70387686	1686	1686	1686	1686	0
407	20240531	124000	70387686	1686	1686	1686	1686	0
408	20240531	123900	70387686	1686	1686	1686	1686	0
409	20240531	123800	70387686	1686	1686	1686	1686	0
410	20240531	123700	70387686	1686	1686	1686	1686	10
411	20240531	123600	70370826	1684	1685	1685	1684	11
412	20240531	123500	70352292	1684	1684	1684	1684	7
413	20240531	123400	70340504	1681	1683	1683	1681	4
414	20240531	123300	70333776	1680	1684	1684	1680	12
415	20240531	123200	70313584	1689	1682	1689	1682	883
416	20240531	123100	68822857	1680	1680	1680	1680	5
417	20240531	123000	68814457	1682	1681	1682	1681	452
418	20240531	122900	68054203	1680	1682	1682	1680	189
419	20240531	122800	67736437	1682	1682	1682	1682	1
420	20240531	122700	67734755	1680	1682	1682	1680	8
421	20240531	122600	67721301	1681	1680	1681	1680	230
422	20240531	122500	67334821	1678	1679	1681	1678	1089
423	20240531	122400	65506418	1677	1677	1677	1677	51
424	20240531	122300	65420891	1676	1677	1677	1676	253
425	20240531	122200	64996614	1677	1677	1677	1677	0
426	20240531	122100	64996614	1677	1677	1677	1677	0
427	20240531	122000	64996614	1677	1677	1677	1677	2
428	20240531	121900	64993260	1679	1679	1679	1679	30
429	20240531	121800	64942890	1677	1677	1677	1677	0
430	20240531	121700	64942890	1677	1677	1677	1677	0
431	20240531	121600	64942890	1677	1677	1677	1677	0
432	20240531	121500	64942890	1677	1677	1677	1677	0
433	20240531	121400	64942890	1677	1677	1677	1677	1
434	20240531	121300	64941213	1679	1679	1679	1679	17
435	20240531	121200	64912670	1677	1678	1678	1677	210
436	20240531	121100	64560401	1677	1677	1677	1677	4
437	20240531	121000	64553693	1676	1677	1677	1676	2
438	20240531	120900	64550340	1677	1677	1677	1677	0
439	20240531	120800	64550340	1677	1677	1677	1677	0
440	20240531	120700	64550340	1677	1677	1677	1677	10
441	20240531	120600	64533570	1675	1675	1675	1675	0
442	20240531	120500	64533570	1675	1675	1675	1675	4
443	20240531	120400	64526870	1677	1676	1678	1675	283
444	20240531	120300	64052033	1675	1675	1675	1675	4
445	20240531	120200	64045333	1675	1674	1677	1674	1098
446	20240531	120100	62205888	1670	1670	1670	1670	0
447	20240531	120000	62205888	1670	1670	1670	1670	0
448	20240531	115900	62205888	1670	1670	1670	1670	0
449	20240531	115800	62205888	1670	1670	1670	1670	0
450	20240531	115700	62205888	1670	1670	1670	1670	0
451	20240531	115600	62205888	1670	1670	1670	1670	0
452	20240531	115500	62205888	1670	1670	1670	1670	0
453	20240531	115400	62205888	1670	1670	1670	1670	0
454	20240531	115300	62205888	1670	1670	1670	1670	0
455	20240531	115200	62205888	1670	1670	1670	1670	0
456	20240531	115100	62205888	1670	1670	1670	1670	0
457	20240531	115000	62205888	1670	1670	1670	1670	0
458	20240531	114900	62205888	1670	1670	1670	1670	0
459	20240531	114800	62205888	1670	1670	1670	1670	0
460	20240531	114700	62205888	1670	1670	1670	1670	0
461	20240531	114600	62205888	1670	1670	1673	1670	720
462	20240531	114500	61001451	1670	1670	1670	1670	0
463	20240531	114400	61001451	1670	1670	1670	1670	0
464	20240531	114300	61001451	1670	1670	1670	1670	0
465	20240531	114200	61001451	1670	1670	1670	1670	0
466	20240531	114100	61001451	1670	1670	1670	1670	0
467	20240531	114000	61001451	1670	1670	1670	1670	0
468	20240531	113900	61001451	1670	1670	1670	1670	0
469	20240531	113800	61001451	1670	1670	1670	1670	0
470	20240531	113700	61001451	1670	1670	1670	1670	0
471	20240531	113600	61001451	1670	1670	1670	1670	0
472	20240531	113500	61001451	1670	1670	1670	1670	0
473	20240531	113400	61001451	1670	1670	1670	1670	0
474	20240531	113300	61001451	1670	1670	1670	1670	0
475	20240531	113200	61001451	1670	1670	1670	1670	0
476	20240531	113100	61001451	1670	1670	1670	1670	0
477	20240531	113000	61001451	1670	1670	1670	1670	0
478	20240531	112900	61001451	1670	1670	1670	1670	1
479	20240531	112800	60999781	1672	1671	1672	1671	60
480	20240531	112700	60899471	1670	1670	1670	1670	23
481	20240531	112600	60861061	1670	1670	1670	1670	0
482	20240531	112500	60861061	1670	1670	1670	1670	0
483	20240531	112400	60861061	1670	1670	1670	1670	80
484	20240531	112300	60727461	1669	1669	1669	1669	0
485	20240531	112200	60727461	1669	1668	1669	1668	100
486	20240531	112100	60560581	1669	1669	1669	1669	80
487	20240531	112000	60427061	1665	1665	1665	1665	1
488	20240531	111900	60425396	1668	1667	1668	1665	161
489	20240531	111800	60156861	1667	1666	1667	1666	1387
490	20240531	111700	57846109	1664	1664	1664	1664	2
491	20240531	111600	57842781	1666	1666	1666	1666	0
492	20240531	111500	57842781	1666	1666	1666	1666	0
493	20240531	111400	57842781	1666	1666	1666	1666	4
494	20240531	111300	57836117	1664	1668	1669	1664	2502
495	20240531	111200	53664301	1668	1669	1669	1668	3
496	20240531	111100	53659295	1668	1668	1668	1668	3
497	20240531	111000	53654291	1668	1668	1668	1668	0
498	20240531	110900	53654291	1668	1668	1668	1668	0
499	20240531	110800	53654291	1668	1668	1668	1668	3
500	20240531	110700	53649287	1670	1668	1670	1668	34
501	20240531	110600	53592547	1668	1668	1668	1668	0
502	20240531	110500	53592547	1668	1668	1668	1668	0
503	20240531	110400	53592547	1668	1669	1669	1668	404
504	20240531	110300	52918275	1669	1670	1670	1669	81
505	20240531	110200	52783006	1666	1666	1666	1666	0
506	20240531	110100	52783006	1666	1666	1666	1666	2
507	20240531	110000	52779674	1669	1669	1669	1669	14
508	20240531	105900	52756308	1670	1670	1670	1670	0
509	20240531	105800	52756308	1670	1670	1670	1670	670
510	20240531	105700	51637408	1674	1670	1674	1670	10
511	20240531	105600	51620685	1674	1674	1674	1674	0
512	20240531	105500	51620685	1674	1674	1674	1667	3
513	20240531	105400	51615670	1667	1663	1674	1663	627
514	20240531	105300	50570384	1672	1672	1672	1672	0
515	20240531	105200	50570384	1672	1667	1672	1667	9
516	20240531	105100	50555372	1667	1667	1674	1667	609
517	20240531	105000	49540148	1674	1673	1674	1666	8
518	20240531	104900	49526783	1675	1664	1675	1664	971
519	20240531	104800	47907027	1663	1664	1664	1663	2000
520	20240531	104700	44580846	1664	1664	1664	1664	0
521	20240531	104600	44580846	1664	1664	1664	1664	1
522	20240531	104500	44579182	1670	1666	1670	1666	2
523	20240531	104400	44575846	1664	1670	1670	1664	3
524	20240531	104300	44570842	1664	1664	1664	1664	2
525	20240531	104200	44567514	1664	1664	1664	1664	2
526	20240531	104100	44564186	1676	1666	1676	1666	1377
527	20240531	104000	42256921	1665	1665	1665	1665	1
528	20240531	103900	42255256	1663	1663	1663	1663	0
529	20240531	103800	42255256	1663	1663	1663	1663	0
530	20240531	103700	42255256	1663	1663	1663	1663	0
531	20240531	103600	42255256	1663	1665	1675	1663	1020
532	20240531	103500	40553599	1662	1668	1668	1662	2
533	20240531	103400	40550269	1662	1665	1669	1662	961
534	20240531	103300	38948300	1665	1662	1665	1662	245
535	20240531	103200	38541107	1665	1662	1665	1662	2
536	20240531	103100	38537780	1666	1666	1666	1666	62
537	20240531	103000	38434488	1666	1666	1666	1666	0
538	20240531	102900	38434488	1666	1665	1666	1665	4
539	20240531	102800	38427827	1666	1664	1666	1664	749
540	20240531	102700	37180790	1661	1661	1664	1661	5
541	20240531	102600	37172479	1662	1662	1662	1662	763
542	20240531	102500	35904373	1662	1665	1665	1662	13
543	20240531	102400	35882731	1665	1665	1665	1665	0
544	20240531	102300	35882731	1665	1664	1665	1664	133
545	20240531	102200	35661418	1664	1664	1664	1664	0
546	20240531	102100	35661418	1664	1664	1664	1664	0
547	20240531	102000	35661418	1664	1664	1664	1664	0
548	20240531	101900	35661418	1664	1664	1664	1664	0
549	20240531	101800	35661418	1664	1661	1664	1661	360
550	20240531	101700	35063117	1663	1663	1663	1663	1
551	20240531	101600	35061454	1662	1662	1662	1662	0
552	20240531	101500	35061454	1662	1662	1662	1662	0
553	20240531	101400	35061454	1662	1662	1662	1662	0
554	20240531	101300	35061454	1662	1662	1662	1662	0
555	20240531	101200	35061454	1662	1662	1662	1662	0
556	20240531	101100	35061454	1662	1659	1662	1659	179
557	20240531	101000	34764371	1659	1659	1659	1659	0
558	20240531	100900	34764371	1659	1659	1659	1659	0
559	20240531	100800	34764371	1659	1656	1659	1656	2
560	20240531	100700	34761056	1661	1660	1661	1660	11
561	20240531	100600	34742786	1655	1655	1655	1655	0
562	20240531	100500	34742786	1655	1655	1655	1655	1
563	20240531	100400	34741131	1655	1655	1655	1655	63
564	20240531	100300	34636866	1654	1654	1654	1654	0
565	20240531	100200	34636866	1654	1660	1660	1654	9
566	20240531	100100	34621932	1660	1659	1660	1654	14
567	20240531	100000	34598701	1654	1653	1657	1653	281
568	20240531	095900	34134167	1653	1659	1659	1653	11
569	20240531	095800	34115924	1655	1654	1655	1652	1210
570	20240531	095700	32114288	1651	1651	1651	1651	0
571	20240531	095600	32114288	1651	1651	1651	1651	0
572	20240531	095500	32114288	1651	1654	1654	1651	301
573	20240531	095400	31616437	1650	1659	1659	1650	10001
574	20240531	095300	15068767	1659	1660	1660	1659	820
575	20240531	095200	13707568	1660	1663	1663	1660	92
576	20240531	095100	13554702	1664	1664	1664	1664	0
577	20240531	095000	13554702	1664	1664	1664	1664	1073
578	20240531	094900	11769230	1668	1668	1668	1668	0
579	20240531	094800	11769230	1668	1666	1668	1666	301
580	20240531	094700	11267762	1668	1668	1668	1668	1
581	20240531	094600	11266094	1667	1666	1667	1666	299
582	20240531	094500	10767810	1666	1666	1666	1666	0
583	20240531	094400	10767810	1666	1666	1666	1666	0
584	20240531	094300	10767810	1666	1671	1671	1666	518
585	20240531	094200	9904317	1662	1662	1662	1662	0
586	20240531	094100	9904317	1662	1662	1662	1662	4
587	20240531	094000	9897669	1662	1662	1662	1662	80
588	20240531	093900	9764709	1659	1659	1659	1659	87
589	20240531	093800	9620376	1659	1659	1659	1659	0
590	20240531	093700	9620376	1659	1659	1659	1659	0
591	20240531	093600	9620376	1659	1661	1661	1659	636
592	20240531	093500	8563982	1659	1659	1659	1659	0
593	20240531	093400	8563982	1659	1659	1659	1659	0
594	20240531	093300	8563982	1659	1661	1661	1659	9
595	20240531	093200	8549035	1660	1659	1660	1659	66
596	20240531	093100	8439519	1660	1660	1660	1660	1103
597	20240531	093000	6608539	1660	1660	1660	1660	1
598	20240531	092900	6606879	1663	1663	1663	1663	1
599	20240531	092800	6605216	1659	1659	1659	1659	700
600	20240531	092700	5443916	1659	1659	1659	1659	0
601	20240531	092600	5443916	1659	1661	1661	1659	15
602	20240531	092500	5419015	1661	1663	1663	1661	208
603	20240531	092400	5073125	1663	1665	1665	1663	161
604	20240531	092300	4805062	1663	1663	1663	1663	1
605	20240531	092200	4803399	1663	1669	1673	1662	235
606	20240531	092100	4412195	1659	1659	1659	1659	0
607	20240531	092000	4412195	1659	1659	1667	1659	157
608	20240531	091900	4150542	1666	1659	1666	1659	11
609	20240531	091800	4132223	1662	1667	1667	1662	1001
610	20240531	091700	2463561	1658	1658	1658	1658	0
611	20240531	091600	2463561	1658	1658	1658	1658	0
612	20240531	091500	2463561	1658	1659	1659	1658	6
613	20240531	091400	2453609	1658	1659	1659	1658	3
614	20240531	091300	2448633	1658	1662	1669	1657	831
615	20240531	091200	1062967	1655	1656	1656	1655	13
616	20240531	091100	1041450	1655	1656	1656	1655	3
617	20240531	091000	1036483	1655	1655	1655	1655	2
618	20240531	090900	1033173	1655	1667	1667	1655	69
619	20240531	090800	918226	1656	1663	1664	1656	426
620	20240531	090700	209544	1656	1656	1656	1656	0
621	20240531	090600	209544	1656	1657	1657	1656	3
622	20240531	090500	204574	1656	1656	1656	1656	2
623	20240531	090400	201262	1656	1656	1656	1656	1
624	20240531	090300	199606	1664	1664	1664	1664	0
625	20240531	090200	199606	1664	1656	1664	1656	118
626	20240531	090100	3312	1656	1656	1656	1656	0
627	20240531	090000	3312	1656	1656	1656	1656	2