KissMeData/060380/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	194100	32488392	1892	1892	1892	1892	120
3	20240530	194000	32488392	1892	1892	1892	1892	0
4	20240530	193900	32488392	1892	1892	1892	1892	0
5	20240530	193800	32488392	1892	1892	1892	1892	0
6	20240530	193700	32488392	1892	1892	1892	1892	0
7	20240530	193600	32488392	1892	1892	1892	1892	0
8	20240530	193500	32488392	1892	1892	1892	1892	0
9	20240530	193400	32488392	1892	1892	1892	1892	0
10	20240530	193300	32488392	1892	1892	1892	1892	0
11	20240530	193200	32488392	1892	1892	1892	1892	0
12	20240530	193100	32488392	1892	1892	1892	1892	0
13	20240530	193000	32488392	1892	1892	1892	1892	0
14	20240530	192900	32488392	1892	1892	1892	1892	0
15	20240530	192800	32488392	1892	1892	1892	1892	0
16	20240530	192700	32488392	1892	1892	1892	1892	0
17	20240530	192600	32488392	1892	1892	1892	1892	0
18	20240530	192500	32488392	1892	1892	1892	1892	0
19	20240530	192400	32488392	1892	1892	1892	1892	0
20	20240530	192300	32488392	1892	1892	1892	1892	0
21	20240530	192200	32488392	1892	1892	1892	1892	0
22	20240530	192100	32488392	1892	1892	1892	1892	0
23	20240530	192000	32488392	1892	1892	1892	1892	0
24	20240530	191900	32488392	1892	1892	1892	1892	0
25	20240530	191800	32488392	1892	1892	1892	1892	0
26	20240530	191700	32488392	1892	1892	1892	1892	0
27	20240530	191600	32488392	1892	1892	1892	1892	0
28	20240530	191500	32488392	1892	1892	1892	1892	0
29	20240530	191400	32488392	1892	1892	1892	1892	0
30	20240530	191300	32488392	1892	1892	1892	1892	0
31	20240530	191200	32488392	1892	1892	1892	1892	0
32	20240530	191100	32488392	1892	1892	1892	1892	120
33	20240530	191000	32488392	1892	1892	1892	1892	0
34	20240530	190900	32488392	1892	1892	1892	1892	0
35	20240530	190800	32488392	1892	1892	1892	1892	0
36	20240530	190700	32488392	1892	1892	1892	1892	0
37	20240530	190600	32488392	1892	1892	1892	1892	0
38	20240530	190500	32488392	1892	1892	1892	1892	0
39	20240530	190400	32488392	1892	1892	1892	1892	0
40	20240530	190300	32488392	1892	1892	1892	1892	0
41	20240530	190200	32488392	1892	1892	1892	1892	0
42	20240530	190100	32488392	1892	1892	1892	1892	0
43	20240530	190000	32488392	1892	1892	1892	1892	0
44	20240530	185900	32488392	1892	1892	1892	1892	0
45	20240530	185800	32488392	1892	1892	1892	1892	0
46	20240530	185700	32488392	1892	1892	1892	1892	0
47	20240530	185600	32488392	1892	1892	1892	1892	0
48	20240530	185500	32488392	1892	1892	1892	1892	0
49	20240530	185400	32488392	1892	1892	1892	1892	0
50	20240530	185300	32488392	1892	1892	1892	1892	0
51	20240530	185200	32488392	1892	1892	1892	1892	0
52	20240530	185100	32488392	1892	1892	1892	1892	0
53	20240530	185000	32488392	1892	1892	1892	1892	0
54	20240530	184900	32488392	1892	1892	1892	1892	0
55	20240530	184800	32488392	1892	1892	1892	1892	0
56	20240530	184700	32488392	1892	1892	1892	1892	0
57	20240530	184600	32488392	1892	1892	1892	1892	0
58	20240530	184500	32488392	1892	1892	1892	1892	0
59	20240530	184400	32488392	1892	1892	1892	1892	0
60	20240530	184300	32488392	1892	1892	1892	1892	0
61	20240530	184200	32488392	1892	1892	1892	1892	0
62	20240530	184100	32488392	1892	1892	1892	1892	120
63	20240530	184000	32488392	1892	1892	1892	1892	0
64	20240530	183900	32488392	1892	1892	1892	1892	0
65	20240530	183800	32488392	1892	1892	1892	1892	0
66	20240530	183700	32488392	1892	1892	1892	1892	0
67	20240530	183600	32488392	1892	1892	1892	1892	0
68	20240530	183500	32488392	1892	1892	1892	1892	0
69	20240530	183400	32488392	1892	1892	1892	1892	0
70	20240530	183300	32488392	1892	1892	1892	1892	0
71	20240530	183200	32488392	1892	1892	1892	1892	0
72	20240530	183100	32488392	1892	1892	1892	1892	0
73	20240530	183000	32488392	1892	1892	1892	1892	0
74	20240530	182900	32488392	1892	1892	1892	1892	0
75	20240530	182800	32488392	1892	1892	1892	1892	0
76	20240530	182700	32488392	1892	1892	1892	1892	0
77	20240530	182600	32488392	1892	1892	1892	1892	0
78	20240530	182500	32488392	1892	1892	1892	1892	0
79	20240530	182400	32488392	1892	1892	1892	1892	0
80	20240530	182300	32488392	1892	1892	1892	1892	0
81	20240530	182200	32488392	1892	1892	1892	1892	0
82	20240530	182100	32488392	1892	1892	1892	1892	0
83	20240530	182000	32488392	1892	1892	1892	1892	0
84	20240530	181900	32488392	1892	1892	1892	1892	0
85	20240530	181800	32488392	1892	1892	1892	1892	0
86	20240530	181700	32488392	1892	1892	1892	1892	0
87	20240530	181600	32488392	1892	1892	1892	1892	0
88	20240530	181500	32488392	1892	1892	1892	1892	0
89	20240530	181400	32488392	1892	1892	1892	1892	0
90	20240530	181300	32488392	1892	1892	1892	1892	0
91	20240530	181200	32488392	1892	1892	1892	1892	0
92	20240530	181100	32488392	1892	1892	1892	1892	120
93	20240530	181000	32488392	1892	1892	1892	1892	0
94	20240530	180900	32488392	1892	1892	1892	1892	0
95	20240530	180800	32488392	1892	1892	1892	1892	0
96	20240530	180700	32488392	1892	1892	1892	1892	0
97	20240530	180600	32488392	1892	1892	1892	1892	0
98	20240530	180500	32488392	1892	1892	1892	1892	0
99	20240530	180400	32488392	1892	1892	1892	1892	0
100	20240530	180300	32488392	1892	1892	1892	1892	0
101	20240530	180200	32488392	1892	1892	1892	1892	0
102	20240530	180100	32488392	1892	1892	1892	1892	0
103	20240530	180000	32488392	1892	1892	1892	1892	0
104	20240530	175900	32488392	1892	1892	1892	1892	0
105	20240530	175800	32488392	1892	1892	1892	1892	0
106	20240530	175700	32488392	1892	1892	1892	1892	0
107	20240530	175600	32488392	1892	1892	1892	1892	0
108	20240530	175500	32488392	1892	1892	1892	1892	0
109	20240530	175400	32488392	1892	1892	1892	1892	0
110	20240530	175300	32488392	1892	1892	1892	1892	0
111	20240530	175200	32488392	1892	1892	1892	1892	0
112	20240530	175100	32488392	1892	1892	1892	1892	0
113	20240530	175000	32488392	1892	1892	1892	1892	0
114	20240530	174900	32488392	1892	1892	1892	1892	0
115	20240530	174800	32488392	1892	1892	1892	1892	0
116	20240530	174700	32488392	1892	1892	1892	1892	0
117	20240530	174600	32488392	1892	1892	1892	1892	0
118	20240530	174500	32488392	1892	1892	1892	1892	0
119	20240530	174400	32488392	1892	1892	1892	1892	0
120	20240530	174300	32488392	1892	1892	1892	1892	0
121	20240530	174200	32488392	1892	1892	1892	1892	0
122	20240530	174100	32488392	1892	1892	1892	1892	120
123	20240530	174000	32488392	1892	1892	1892	1892	0
124	20240530	173900	32488392	1892	1892	1892	1892	0
125	20240530	173800	32488392	1892	1892	1892	1892	0
126	20240530	173700	32488392	1892	1892	1892	1892	0
127	20240530	173600	32488392	1892	1892	1892	1892	0
128	20240530	173500	32488392	1892	1892	1892	1892	0
129	20240530	173400	32488392	1892	1892	1892	1892	0
130	20240530	173300	32488392	1892	1892	1892	1892	0
131	20240530	173200	32488392	1892	1892	1892	1892	0
132	20240530	173100	32488392	1892	1892	1892	1892	0
133	20240530	173000	32488392	1892	1892	1892	1892	0
134	20240530	172900	32488392	1892	1892	1892	1892	0
135	20240530	172800	32488392	1892	1892	1892	1892	0
136	20240530	172700	32488392	1892	1892	1892	1892	0
137	20240530	172600	32488392	1892	1892	1892	1892	0
138	20240530	172500	32488392	1892	1892	1892	1892	0
139	20240530	172400	32488392	1892	1892	1892	1892	0
140	20240530	172300	32488392	1892	1892	1892	1892	0
141	20240530	172200	32488392	1892	1892	1892	1892	0
142	20240530	172100	32488392	1892	1892	1892	1892	0
143	20240530	172000	32488392	1892	1892	1892	1892	0
144	20240530	171900	32488392	1892	1892	1892	1892	0
145	20240530	171800	32488392	1892	1892	1892	1892	0
146	20240530	171700	32488392	1892	1892	1892	1892	0
147	20240530	171600	32488392	1892	1892	1892	1892	0
148	20240530	171500	32488392	1892	1892	1892	1892	0
149	20240530	171400	32488392	1892	1892	1892	1892	0
150	20240530	171300	32488392	1892	1892	1892	1892	0
151	20240530	171200	32488392	1892	1892	1892	1892	0
152	20240530	171100	32488392	1892	1892	1892	1892	120
153	20240530	171000	32488392	1892	1892	1892	1892	0
154	20240530	170900	32488392	1892	1892	1892	1892	0
155	20240530	170800	32488392	1892	1892	1892	1892	0
156	20240530	170700	32488392	1892	1892	1892	1892	0
157	20240530	170600	32488392	1892	1892	1892	1892	0
158	20240530	170500	32488392	1892	1892	1892	1892	0
159	20240530	170400	32488392	1892	1892	1892	1892	0
160	20240530	170300	32488392	1892	1892	1892	1892	0
161	20240530	170200	32488392	1892	1892	1892	1892	0
162	20240530	170100	32488392	1892	1892	1892	1892	0
163	20240530	170000	32488392	1892	1892	1892	1892	0
164	20240530	165900	32488392	1892	1892	1892	1892	0
165	20240530	165800	32488392	1892	1892	1892	1892	0
166	20240530	165700	32488392	1892	1892	1892	1892	0
167	20240530	165600	32488392	1892	1892	1892	1892	0
168	20240530	165500	32488392	1892	1892	1892	1892	0
169	20240530	165400	32488392	1892	1892	1892	1892	0
170	20240530	165300	32488392	1892	1892	1892	1892	0
171	20240530	165200	32488392	1892	1892	1892	1892	0
172	20240530	165100	32488392	1892	1892	1892	1892	0
173	20240530	165000	32488392	1892	1892	1892	1892	0
174	20240530	164900	32488392	1892	1892	1892	1892	0
175	20240530	164800	32488392	1892	1892	1892	1892	0
176	20240530	164700	32488392	1892	1892	1892	1892	0
177	20240530	164600	32488392	1892	1892	1892	1892	0
178	20240530	164500	32488392	1892	1892	1892	1892	0
179	20240530	164400	32488392	1892	1892	1892	1892	0
180	20240530	164300	32488392	1892	1892	1892	1892	0
181	20240530	164200	32488392	1892	1892	1892	1892	0
182	20240530	164100	32488392	1892	1892	1892	1892	120
183	20240530	164000	32488392	1892	1892	1892	1892	0
184	20240530	163900	32488392	1892	1892	1892	1892	0
185	20240530	163800	32488392	1892	1892	1892	1892	0
186	20240530	163700	32488392	1892	1892	1892	1892	0
187	20240530	163600	32488392	1892	1892	1892	1892	0
188	20240530	163500	32488392	1892	1892	1892	1892	0
189	20240530	163400	32488392	1892	1892	1892	1892	0
190	20240530	163300	32488392	1892	1892	1892	1892	0
191	20240530	163200	32488392	1892	1892	1892	1892	0
192	20240530	163100	32488392	1892	1892	1892	1892	0
193	20240530	163000	32488392	1892	1892	1892	1892	0
194	20240530	162900	32488392	1892	1892	1892	1892	0
195	20240530	162800	32488392	1892	1892	1892	1892	0
196	20240530	162700	32488392	1892	1892	1892	1892	0
197	20240530	162600	32488392	1892	1892	1892	1892	0
198	20240530	162500	32488392	1892	1892	1892	1892	0
199	20240530	162400	32488392	1892	1892	1892	1892	0
200	20240530	162300	32488392	1892	1892	1892	1892	0
201	20240530	162200	32488392	1892	1892	1892	1892	0
202	20240530	162100	32488392	1892	1892	1892	1892	0
203	20240530	162000	32488392	1892	1892	1892	1892	0
204	20240530	161900	32488392	1892	1892	1892	1892	0
205	20240530	161800	32488392	1892	1892	1892	1892	0
206	20240530	161700	32488392	1892	1892	1892	1892	0
207	20240530	161600	32488392	1892	1892	1892	1892	0
208	20240530	161500	32488392	1892	1892	1892	1892	0
209	20240530	161400	32488392	1892	1892	1892	1892	0
210	20240530	161300	32488392	1892	1892	1892	1892	0
211	20240530	161200	32488392	1892	1892	1892	1892	0
212	20240530	161100	32488392	1892	1892	1892	1892	120
213	20240530	161000	32488392	1892	1892	1892	1892	0
214	20240530	160900	32488392	1892	1892	1892	1892	0
215	20240530	160800	32488392	1892	1892	1892	1892	0
216	20240530	160700	32488392	1892	1892	1892	1892	0
217	20240530	160600	32488392	1892	1892	1892	1892	0
218	20240530	160500	32488392	1892	1892	1892	1892	0
219	20240530	160400	32488392	1892	1892	1892	1892	0
220	20240530	160300	32488392	1892	1892	1892	1892	0
221	20240530	160200	32488392	1892	1892	1892	1892	0
222	20240530	160100	32488392	1892	1892	1892	1892	0
223	20240530	160000	32488392	1892	1892	1892	1892	0
224	20240530	155900	32488392	1892	1892	1892	1892	0
225	20240530	155800	32488392	1892	1892	1892	1892	0
226	20240530	155700	32488392	1892	1892	1892	1892	0
227	20240530	155600	32488392	1892	1892	1892	1892	0
228	20240530	155500	32488392	1892	1892	1892	1892	0
229	20240530	155400	32488392	1892	1892	1892	1892	0
230	20240530	155300	32488392	1892	1892	1892	1892	0
231	20240530	155200	32488392	1892	1892	1892	1892	0
232	20240530	155100	32488392	1892	1892	1892	1892	0
233	20240530	155000	32488392	1892	1892	1892	1892	0
234	20240530	154900	32488392	1892	1892	1892	1892	0
235	20240530	154800	32488392	1892	1892	1892	1892	0
236	20240530	154700	32488392	1892	1892	1892	1892	0
237	20240530	154600	32488392	1892	1892	1892	1892	0
238	20240530	154500	32488392	1892	1892	1892	1892	0
239	20240530	154400	32488392	1892	1892	1892	1892	0
240	20240530	154300	32488392	1892	1892	1892	1892	0
241	20240530	154200	32488392	1892	1892	1892	1892	0
242	20240530	154100	32488392	1892	1892	1892	1892	120
243	20240530	154000	32488392	1892	1892	1892	1892	0
244	20240530	153900	32488392	1892	1892	1892	1892	0
245	20240530	153800	32488392	1892	1892	1892	1892	0
246	20240530	153700	32488392	1892	1892	1892	1892	0
247	20240530	153600	32488392	1892	1892	1892	1892	0
248	20240530	153500	32488392	1892	1892	1892	1892	0
249	20240530	153400	32488392	1892	1892	1892	1892	0
250	20240530	153300	32488392	1892	1892	1892	1892	0
251	20240530	153200	32488392	1892	1892	1892	1892	0
252	20240530	153100	32488392	1892	1892	1892	1892	0
253	20240530	153000	32488392	1892	1892	1892	1892	120
254	20240530	152900	32261352	1892	1892	1892	1892	0
255	20240530	152800	32261352	1892	1892	1892	1892	0
256	20240530	152700	32261352	1892	1892	1892	1892	0
257	20240530	152600	32261352	1892	1892	1892	1892	0
258	20240530	152500	32261352	1892	1892	1892	1892	0
259	20240530	152400	32261352	1892	1892	1892	1892	0
260	20240530	152300	32261352	1892	1892	1892	1892	0
261	20240530	152200	32261352	1892	1892	1892	1892	0
262	20240530	152100	32261352	1892	1892	1892	1892	0
263	20240530	152000	32261352	1892	1892	1892	1892	0
264	20240530	151900	32261352	1892	1892	1892	1892	0
265	20240530	151800	32261352	1892	1892	1892	1892	0
266	20240530	151700	32261352	1892	1892	1892	1892	58
267	20240530	151600	32151616	1892	1892	1892	1892	0
268	20240530	151500	32151616	1892	1892	1892	1892	0
269	20240530	151400	32151616	1892	1892	1892	1892	0
270	20240530	151300	32151616	1892	1892	1892	1892	0
271	20240530	151200	32151616	1892	1892	1892	1892	0
272	20240530	151100	32151616	1892	1892	1892	1892	0
273	20240530	151000	32151616	1892	1892	1892	1892	0
274	20240530	150900	32151616	1892	1892	1892	1892	0
275	20240530	150800	32151616	1892	1892	1892	1892	0
276	20240530	150700	32151616	1892	1892	1892	1892	0
277	20240530	150600	32151616	1892	1892	1892	1892	0
278	20240530	150500	32151616	1892	1892	1892	1892	0
279	20240530	150400	32151616	1892	1892	1892	1892	0
280	20240530	150300	32151616	1892	1892	1892	1892	0
281	20240530	150200	32151616	1892	1892	1892	1892	0
282	20240530	150100	32151616	1892	1892	1892	1892	0
283	20240530	150000	32151616	1892	1892	1892	1892	0
284	20240530	145900	32151616	1892	1892	1892	1892	0
285	20240530	145800	32151616	1892	1892	1892	1892	0
286	20240530	145700	32151616	1892	1892	1892	1892	0
287	20240530	145600	32151616	1892	1892	1892	1892	0
288	20240530	145500	32151616	1892	1893	1893	1892	710
289	20240530	145400	30807664	1897	1897	1897	1897	0
290	20240530	145300	30807664	1897	1897	1897	1897	0
291	20240530	145200	30807664	1897	1897	1897	1897	0
292	20240530	145100	30807664	1897	1897	1897	1897	0
293	20240530	145000	30807664	1897	1897	1897	1897	0
294	20240530	144900	30807664	1897	1897	1897	1897	0
295	20240530	144800	30807664	1897	1897	1897	1897	0
296	20240530	144700	30807664	1897	1897	1897	1897	0
297	20240530	144600	30807664	1897	1897	1897	1897	0
298	20240530	144500	30807664	1897	1897	1897	1897	0
299	20240530	144400	30807664	1897	1897	1897	1897	0
300	20240530	144300	30807664	1897	1897	1897	1897	0
301	20240530	144200	30807664	1897	1897	1897	1897	0
302	20240530	144100	30807664	1897	1897	1897	1897	0
303	20240530	144000	30807664	1897	1897	1897	1897	1
304	20240530	143900	30805767	1892	1892	1892	1892	0
305	20240530	143800	30805767	1892	1896	1896	1892	180
306	20240530	143700	30464859	1896	1896	1896	1896	70
307	20240530	143600	30332139	1897	1897	1897	1897	0
308	20240530	143500	30332139	1897	1897	1897	1897	0
309	20240530	143400	30332139	1897	1897	1897	1897	0
310	20240530	143300	30332139	1897	1897	1897	1897	0
311	20240530	143200	30332139	1897	1897	1897	1897	0
312	20240530	143100	30332139	1897	1897	1897	1897	0
313	20240530	143000	30332139	1897	1897	1897	1897	0
314	20240530	142900	30332139	1897	1897	1897	1897	1
315	20240530	142800	30330242	1896	1896	1896	1896	0
316	20240530	142700	30330242	1896	1896	1896	1896	23
317	20240530	142600	30286634	1892	1892	1892	1892	0
318	20240530	142500	30286634	1892	1892	1892	1892	0
319	20240530	142400	30286634	1892	1892	1892	1892	26
320	20240530	142300	30237442	1896	1896	1896	1896	0
321	20240530	142200	30237442	1896	1896	1896	1896	0
322	20240530	142100	30237442	1896	1896	1896	1896	0
323	20240530	142000	30237442	1896	1896	1896	1896	0
324	20240530	141900	30237442	1896	1896	1896	1896	0
325	20240530	141800	30237442	1896	1896	1896	1896	0
326	20240530	141700	30237442	1896	1896	1896	1896	0
327	20240530	141600	30237442	1896	1896	1896	1896	0
328	20240530	141500	30237442	1896	1896	1896	1896	0
329	20240530	141400	30237442	1896	1896	1896	1896	0
330	20240530	141300	30237442	1896	1896	1896	1896	0
331	20240530	141200	30237442	1896	1896	1896	1896	0
332	20240530	141100	30237442	1896	1896	1896	1896	0
333	20240530	141000	30237442	1896	1896	1896	1896	0
334	20240530	140900	30237442	1896	1896	1896	1896	0
335	20240530	140800	30237442	1896	1896	1896	1896	0
336	20240530	140700	30237442	1896	1896	1896	1896	0
337	20240530	140600	30237442	1896	1896	1896	1896	0
338	20240530	140500	30237442	1896	1896	1896	1896	0
339	20240530	140400	30237442	1896	1896	1896	1896	26
340	20240530	140300	30188146	1896	1896	1896	1896	0
341	20240530	140200	30188146	1896	1896	1896	1896	0
342	20240530	140100	30188146	1896	1896	1896	1896	0
343	20240530	140000	30188146	1896	1896	1896	1896	0
344	20240530	135900	30188146	1896	1896	1896	1896	1129
345	20240530	135800	28047562	1896	1896	1896	1896	0
346	20240530	135700	28047562	1896	1896	1896	1896	0
347	20240530	135600	28047562	1896	1896	1896	1896	1048
348	20240530	135500	26060554	1897	1897	1897	1897	0
349	20240530	135400	26060554	1897	1897	1897	1897	0
350	20240530	135300	26060554	1897	1897	1897	1897	0
351	20240530	135200	26060554	1897	1897	1897	1897	0
352	20240530	135100	26060554	1897	1897	1897	1897	0
353	20240530	135000	26060554	1897	1897	1897	1897	0
354	20240530	134900	26060554	1897	1897	1897	1897	0
355	20240530	134800	26060554	1897	1897	1897	1897	11
356	20240530	134700	26039687	1891	1891	1891	1891	0
357	20240530	134600	26039687	1891	1891	1891	1891	0
358	20240530	134500	26039687	1891	1891	1891	1891	0
359	20240530	134400	26039687	1891	1891	1891	1891	0
360	20240530	134300	26039687	1891	1891	1891	1891	0
361	20240530	134200	26039687	1891	1891	1891	1891	0
362	20240530	134100	26039687	1891	1891	1891	1891	0
363	20240530	134000	26039687	1891	1891	1891	1891	0
364	20240530	133900	26039687	1891	1892	1892	1891	310
365	20240530	133800	25453177	1897	1897	1897	1897	0
366	20240530	133700	25453177	1897	1897	1897	1897	0
367	20240530	133600	25453177	1897	1897	1897	1897	0
368	20240530	133500	25453177	1897	1897	1897	1897	0
369	20240530	133400	25453177	1897	1897	1897	1897	0
370	20240530	133300	25453177	1897	1897	1897	1897	0
371	20240530	133200	25453177	1897	1897	1897	1897	0
372	20240530	133100	25453177	1897	1897	1897	1897	0
373	20240530	133000	25453177	1897	1897	1897	1897	1
374	20240530	132900	25451280	1890	1890	1890	1890	0
375	20240530	132800	25451280	1890	1890	1890	1890	0
376	20240530	132700	25451280	1890	1890	1890	1890	0
377	20240530	132600	25451280	1890	1890	1890	1890	0
378	20240530	132500	25451280	1890	1890	1890	1890	0
379	20240530	132400	25451280	1890	1890	1890	1890	0
380	20240530	132300	25451280	1890	1890	1890	1890	0
381	20240530	132200	25451280	1890	1890	1890	1890	0
382	20240530	132100	25451280	1890	1890	1890	1890	0
383	20240530	132000	25451280	1890	1890	1890	1890	0
384	20240530	131900	25451280	1890	1890	1890	1890	0
385	20240530	131800	25451280	1890	1890	1890	1890	0
386	20240530	131700	25451280	1890	1890	1890	1890	0
387	20240530	131600	25451280	1890	1890	1890	1890	0
388	20240530	131500	25451280	1890	1890	1890	1890	0
389	20240530	131400	25451280	1890	1890	1890	1890	0
390	20240530	131300	25451280	1890	1890	1890	1890	0
391	20240530	131200	25451280	1890	1890	1890	1890	0
392	20240530	131100	25451280	1890	1890	1890	1890	0
393	20240530	131000	25451280	1890	1890	1890	1890	0
394	20240530	130900	25451280	1890	1890	1890	1890	0
395	20240530	130800	25451280	1890	1892	1892	1890	100
396	20240530	130700	25262126	1892	1892	1892	1892	50
397	20240530	130600	25167526	1897	1897	1897	1897	0
398	20240530	130500	25167526	1897	1897	1897	1897	0
399	20240530	130400	25167526	1897	1897	1897	1897	0
400	20240530	130300	25167526	1897	1897	1897	1897	0
401	20240530	130200	25167526	1897	1897	1897	1897	0
402	20240530	130100	25167526	1897	1897	1897	1897	0
403	20240530	130000	25167526	1897	1897	1897	1897	0
404	20240530	125900	25167526	1897	1897	1897	1897	0
405	20240530	125800	25167526	1897	1897	1897	1897	0
406	20240530	125700	25167526	1897	1897	1897	1897	39
407	20240530	125600	25093543	1898	1898	1898	1898	0
408	20240530	125500	25093543	1898	1898	1898	1898	0
409	20240530	125400	25093543	1898	1898	1898	1898	0
410	20240530	125300	25093543	1898	1898	1898	1898	0
411	20240530	125200	25093543	1898	1898	1898	1898	0
412	20240530	125100	25093543	1898	1898	1898	1898	0
413	20240530	125000	25093543	1898	1898	1898	1898	0
414	20240530	124900	25093543	1898	1898	1898	1898	0
415	20240530	124800	25093543	1898	1898	1898	1898	0
416	20240530	124700	25093543	1898	1898	1898	1898	0
417	20240530	124600	25093543	1898	1898	1898	1898	1
418	20240530	124500	25091645	1898	1898	1898	1898	0
419	20240530	124400	25091645	1898	1898	1898	1898	0
420	20240530	124300	25091645	1898	1898	1898	1898	0
421	20240530	124200	25091645	1898	1898	1898	1898	0
422	20240530	124100	25091645	1898	1898	1898	1898	0
423	20240530	124000	25091645	1898	1898	1898	1898	0
424	20240530	123900	25091645	1898	1898	1898	1898	0
425	20240530	123800	25091645	1898	1898	1898	1898	0
426	20240530	123700	25091645	1898	1898	1898	1898	0
427	20240530	123600	25091645	1898	1898	1898	1898	0
428	20240530	123500	25091645	1898	1898	1898	1898	0
429	20240530	123400	25091645	1898	1898	1898	1898	0
430	20240530	123300	25091645	1898	1898	1898	1898	0
431	20240530	123200	25091645	1898	1898	1898	1898	1
432	20240530	123100	25089747	1887	1887	1887	1887	11
433	20240530	123000	25068990	1887	1887	1887	1887	0
434	20240530	122900	25068990	1887	1887	1887	1887	0
435	20240530	122800	25068990	1887	1887	1887	1887	0
436	20240530	122700	25068990	1887	1887	1887	1887	0
437	20240530	122600	25068990	1887	1887	1887	1887	0
438	20240530	122500	25068990	1887	1887	1887	1887	0
439	20240530	122400	25068990	1887	1887	1887	1887	0
440	20240530	122300	25068990	1887	1887	1887	1887	0
441	20240530	122200	25068990	1887	1887	1887	1887	30
442	20240530	122100	25012380	1887	1887	1887	1887	320
443	20240530	122000	24408540	1887	1887	1887	1887	1818
444	20240530	121900	20977974	1887	1887	1887	1887	0
445	20240530	121800	20977974	1887	1887	1887	1887	0
446	20240530	121700	20977974	1887	1887	1887	1887	0
447	20240530	121600	20977974	1887	1887	1887	1887	0
448	20240530	121500	20977974	1887	1887	1887	1887	0
449	20240530	121400	20977974	1887	1887	1887	1887	0
450	20240530	121300	20977974	1887	1887	1887	1887	445
451	20240530	121200	20138259	1887	1887	1887	1887	730
452	20240530	121100	18760749	1887	1887	1887	1887	0
453	20240530	121000	18760749	1887	1887	1887	1887	0
454	20240530	120900	18760749	1887	1887	1887	1887	0
455	20240530	120800	18760749	1887	1887	1887	1887	0
456	20240530	120700	18760749	1887	1888	1888	1887	31
457	20240530	120600	18702240	1888	1890	1890	1888	40
458	20240530	120500	18626690	1896	1888	1896	1888	501
459	20240530	120400	17680794	1896	1896	1896	1896	0
460	20240530	120300	17680794	1896	1896	1896	1896	0
461	20240530	120200	17680794	1896	1896	1896	1896	0
462	20240530	120100	17680794	1896	1896	1896	1896	0
463	20240530	120000	17680794	1896	1896	1896	1896	0
464	20240530	115900	17680794	1896	1896	1896	1896	0
465	20240530	115800	17680794	1896	1896	1896	1896	1
466	20240530	115700	17678898	1888	1888	1888	1888	0
467	20240530	115600	17678898	1888	1888	1888	1888	0
468	20240530	115500	17678898	1888	1888	1888	1888	1
469	20240530	115400	17677010	1888	1888	1888	1888	0
470	20240530	115300	17677010	1888	1888	1888	1888	0
471	20240530	115200	17677010	1888	1888	1888	1888	0
472	20240530	115100	17677010	1888	1888	1888	1888	0
473	20240530	115000	17677010	1888	1888	1888	1888	0
474	20240530	114900	17677010	1888	1888	1888	1888	1
475	20240530	114800	17675122	1888	1888	1888	1888	0
476	20240530	114700	17675122	1888	1888	1888	1888	0
477	20240530	114600	17675122	1888	1888	1888	1888	0
478	20240530	114500	17675122	1888	1888	1888	1888	0
479	20240530	114400	17675122	1888	1888	1888	1888	0
480	20240530	114300	17675122	1888	1888	1888	1888	1
481	20240530	114200	17673234	1896	1896	1896	1896	0
482	20240530	114100	17673234	1896	1896	1896	1896	1
483	20240530	114000	17671338	1896	1896	1896	1896	1
484	20240530	113900	17669442	1888	1888	1888	1888	0
485	20240530	113800	17669442	1888	1888	1888	1888	0
486	20240530	113700	17669442	1888	1888	1888	1888	1
487	20240530	113600	17667554	1888	1888	1888	1888	0
488	20240530	113500	17667554	1888	1888	1888	1888	0
489	20240530	113400	17667554	1888	1888	1888	1888	0
490	20240530	113300	17667554	1888	1888	1888	1888	0
491	20240530	113200	17667554	1888	1888	1888	1888	2
492	20240530	113100	17663778	1896	1896	1896	1896	0
493	20240530	113000	17663778	1896	1896	1896	1896	0
494	20240530	112900	17663778	1896	1890	1896	1890	8
495	20240530	112800	17648644	1888	1888	1888	1888	0
496	20240530	112700	17648644	1888	1888	1888	1888	0
497	20240530	112600	17648644	1888	1888	1888	1888	2
498	20240530	112500	17644868	1888	1888	1888	1888	0
499	20240530	112400	17644868	1888	1888	1888	1888	0
500	20240530	112300	17644868	1888	1888	1888	1888	0
501	20240530	112200	17644868	1888	1888	1888	1888	0
502	20240530	112100	17644868	1888	1888	1888	1888	78
503	20240530	112000	17497604	1887	1887	1887	1887	2
504	20240530	111900	17493830	1888	1888	1888	1888	0
505	20240530	111800	17493830	1888	1888	1888	1888	0
506	20240530	111700	17493830	1888	1888	1888	1888	0
507	20240530	111600	17493830	1888	1888	1888	1888	0
508	20240530	111500	17493830	1888	1887	1888	1887	65
509	20240530	111400	17371112	1888	1888	1888	1888	1
510	20240530	111300	17369224	1887	1887	1887	1887	0
511	20240530	111200	17369224	1887	1887	1887	1887	0
512	20240530	111100	17369224	1887	1887	1887	1887	0
513	20240530	111000	17369224	1887	1887	1887	1887	0
514	20240530	110900	17369224	1887	1887	1887	1887	2
515	20240530	110800	17365450	1887	1887	1887	1887	0
516	20240530	110700	17365450	1887	1887	1887	1887	0
517	20240530	110600	17365450	1887	1887	1887	1887	0
518	20240530	110500	17365450	1887	1887	1887	1887	0
519	20240530	110400	17365450	1887	1887	1887	1887	0
520	20240530	110300	17365450	1887	1887	1887	1887	2
521	20240530	110200	17361676	1887	1887	1887	1887	0
522	20240530	110100	17361676	1887	1887	1887	1887	0
523	20240530	110000	17361676	1887	1887	1887	1887	0
524	20240530	105900	17361676	1887	1887	1887	1887	0
525	20240530	105800	17361676	1887	1887	1887	1887	2
526	20240530	105700	17357902	1887	1887	1887	1887	0
527	20240530	105600	17357902	1887	1887	1887	1887	0
528	20240530	105500	17357902	1887	1887	1887	1887	0
529	20240530	105400	17357902	1887	1887	1887	1887	0
530	20240530	105300	17357902	1887	1887	1887	1887	0
531	20240530	105200	17357902	1887	1887	1887	1887	2
532	20240530	105100	17354128	1887	1887	1887	1887	0
533	20240530	105000	17354128	1887	1887	1887	1887	0
534	20240530	104900	17354128	1887	1887	1887	1887	0
535	20240530	104800	17354128	1887	1887	1887	1887	0
536	20240530	104700	17354128	1887	1887	1887	1887	0
537	20240530	104600	17354128	1887	1887	1887	1887	2
538	20240530	104500	17350354	1887	1887	1887	1887	0
539	20240530	104400	17350354	1887	1887	1887	1887	0
540	20240530	104300	17350354	1887	1887	1887	1887	0
541	20240530	104200	17350354	1887	1887	1887	1887	19
542	20240530	104100	17314501	1887	1887	1887	1887	0
543	20240530	104000	17314501	1887	1887	1887	1887	2
544	20240530	103900	17310727	1888	1888	1888	1888	2
545	20240530	103800	17306951	1887	1887	1887	1887	0
546	20240530	103700	17306951	1887	1887	1887	1887	0
547	20240530	103600	17306951	1887	1887	1887	1887	0
548	20240530	103500	17306951	1887	1887	1887	1887	2
549	20240530	103400	17303177	1887	1887	1887	1887	0
550	20240530	103300	17303177	1887	1887	1887	1887	0
551	20240530	103200	17303177	1887	1887	1887	1887	0
552	20240530	103100	17303177	1887	1887	1887	1887	0
553	20240530	103000	17303177	1887	1887	1887	1887	0
554	20240530	102900	17303177	1887	1887	1887	1887	2
555	20240530	102800	17299403	1887	1887	1887	1887	0
556	20240530	102700	17299403	1887	1887	1887	1887	0
557	20240530	102600	17299403	1887	1887	1887	1887	0
558	20240530	102500	17299403	1887	1887	1887	1887	0
559	20240530	102400	17299403	1887	1887	1887	1887	2
560	20240530	102300	17295629	1887	1887	1887	1887	0
561	20240530	102200	17295629	1887	1887	1887	1887	500
562	20240530	102100	16352129	1888	1888	1888	1888	0
563	20240530	102000	16352129	1888	1888	1888	1888	117
564	20240530	101900	16131233	1888	1888	1888	1888	0
565	20240530	101800	16131233	1888	1890	1890	1888	20
566	20240530	101700	16093437	1888	1888	1888	1888	0
567	20240530	101600	16093437	1888	1888	1888	1888	0
568	20240530	101500	16093437	1888	1888	1888	1888	0
569	20240530	101400	16093437	1888	1888	1888	1888	0
570	20240530	101300	16093437	1888	1888	1888	1888	250
571	20240530	101200	15621437	1888	1888	1888	1888	2
572	20240530	101100	15617661	1887	1887	1887	1887	0
573	20240530	101000	15617661	1887	1887	1887	1887	0
574	20240530	100900	15617661	1887	1887	1887	1887	0
575	20240530	100800	15617661	1887	1887	1887	1887	0
576	20240530	100700	15617661	1887	1887	1887	1887	2
577	20240530	100600	15613887	1887	1887	1887	1887	0
578	20240530	100500	15613887	1887	1887	1887	1887	0
579	20240530	100400	15613887	1887	1887	1887	1887	70
580	20240530	100300	15481797	1887	1887	1887	1887	0
581	20240530	100200	15481797	1887	1887	1887	1887	0
582	20240530	100100	15481797	1887	1887	1887	1887	360
583	20240530	100000	14802477	1887	1887	1887	1887	0
584	20240530	095900	14802477	1887	1887	1887	1887	0
585	20240530	095800	14802477	1887	1887	1887	1887	0
586	20240530	095700	14802477	1887	1887	1887	1887	0
587	20240530	095600	14802477	1887	1887	1887	1887	1
588	20240530	095500	14800590	1887	1890	1890	1887	3
589	20240530	095400	14794926	1890	1890	1890	1890	1
590	20240530	095300	14793036	1887	1887	1887	1887	0
591	20240530	095200	14793036	1887	1887	1887	1887	1
592	20240530	095100	14791149	1887	1887	1887	1887	0
593	20240530	095000	14791149	1887	1887	1887	1887	2
594	20240530	094900	14787375	1890	1890	1890	1890	0
595	20240530	094800	14787375	1890	1890	1890	1890	0
596	20240530	094700	14787375	1890	1887	1890	1887	82
597	20240530	094600	14632635	1887	1887	1887	1887	0
598	20240530	094500	14632635	1887	1887	1887	1887	67
599	20240530	094400	14506206	1887	1887	1887	1887	2
600	20240530	094300	14502432	1888	1888	1888	1888	20
601	20240530	094200	14464672	1888	1888	1888	1888	0
602	20240530	094100	14464672	1888	1888	1888	1888	6
603	20240530	094000	14453344	1890	1890	1890	1890	0
604	20240530	093900	14453344	1890	1890	1890	1890	11
605	20240530	093800	14432554	1888	1888	1888	1888	2
606	20240530	093700	14428778	1887	1887	1887	1887	0
607	20240530	093600	14428778	1887	1887	1887	1887	0
608	20240530	093500	14428778	1887	1887	1887	1887	0
609	20240530	093400	14428778	1887	1887	1887	1887	0
610	20240530	093300	14428778	1887	1887	1887	1887	2
611	20240530	093200	14425004	1887	1887	1887	1887	0
612	20240530	093100	14425004	1887	1887	1887	1887	0
613	20240530	093000	14425004	1887	1887	1887	1887	0
614	20240530	092900	14425004	1887	1886	1887	1886	760
615	20240530	092800	12991214	1875	1875	1875	1875	0
616	20240530	092700	12991214	1875	1875	1875	1875	2
617	20240530	092600	12987464	1886	1886	1886	1886	2
618	20240530	092500	12983692	1886	1886	1886	1886	0
619	20240530	092400	12983692	1886	1886	1886	1886	0
620	20240530	092300	12983692	1886	1886	1886	1886	50
621	20240530	092200	12889392	1886	1886	1886	1886	50
622	20240530	092100	12795092	1886	1875	1886	1875	12
623	20240530	092000	12772482	1875	1875	1875	1875	0
624	20240530	091900	12772482	1875	1875	1875	1875	0
625	20240530	091800	12772482	1875	1875	1875	1875	0
626	20240530	091700	12772482	1875	1876	1876	1875	1733
627	20240530	091600	9522887	1876	1876	1876	1876	2
628	20240530	091500	9519135	1886	1886	1886	1886	1
629	20240530	091400	9517249	1874	1874	1874	1874	0
630	20240530	091300	9517249	1874	1874	1874	1874	0
631	20240530	091200	9517249	1874	1874	1874	1874	0
632	20240530	091100	9517249	1874	1874	1874	1874	0
633	20240530	091000	9517249	1874	1874	1874	1874	2
634	20240530	090900	9513501	1874	1875	1875	1874	3400
635	20240530	090800	3141486	1874	1874	1874	1874	0
636	20240530	090700	3141486	1874	1887	1887	1874	574
637	20240530	090600	2065717	1874	1874	1874	1874	0
638	20240530	090500	2065717	1874	1874	1874	1874	0
639	20240530	090400	2065717	1874	1874	1874	1874	0
640	20240530	090300	2065717	1874	1877	1877	1874	260
641	20240530	090200	1578060	1887	1887	1887	1887	0
642	20240530	090100	1578060	1887	1887	1887	1887	18
643	20240530	090000	1544094	1888	1878	1889	1878	822