KissMeData/225530/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	204800	52823430	5060	5060	5060	5060	762
3	20240529	204700	52823430	5060	5060	5060	5060	0
4	20240529	204600	52823430	5060	5060	5060	5060	0
5	20240529	204500	52823430	5060	5060	5060	5060	0
6	20240529	204400	52823430	5060	5060	5060	5060	0
7	20240529	204300	52823430	5060	5060	5060	5060	0
8	20240529	204200	52823430	5060	5060	5060	5060	0
9	20240529	204100	52823430	5060	5060	5060	5060	0
10	20240529	204000	52823430	5060	5060	5060	5060	0
11	20240529	203900	52823430	5060	5060	5060	5060	0
12	20240529	203800	52823430	5060	5060	5060	5060	0
13	20240529	203700	52823430	5060	5060	5060	5060	0
14	20240529	203600	52823430	5060	5060	5060	5060	0
15	20240529	203500	52823430	5060	5060	5060	5060	0
16	20240529	203400	52823430	5060	5060	5060	5060	0
17	20240529	203300	52823430	5060	5060	5060	5060	0
18	20240529	203200	52823430	5060	5060	5060	5060	0
19	20240529	203100	52823430	5060	5060	5060	5060	0
20	20240529	203000	52823430	5060	5060	5060	5060	0
21	20240529	202900	52823430	5060	5060	5060	5060	0
22	20240529	202800	52823430	5060	5060	5060	5060	0
23	20240529	202700	52823430	5060	5060	5060	5060	0
24	20240529	202600	52823430	5060	5060	5060	5060	0
25	20240529	202500	52823430	5060	5060	5060	5060	0
26	20240529	202400	52823430	5060	5060	5060	5060	0
27	20240529	202300	52823430	5060	5060	5060	5060	0
28	20240529	202200	52823430	5060	5060	5060	5060	0
29	20240529	202100	52823430	5060	5060	5060	5060	0
30	20240529	202000	52823430	5060	5060	5060	5060	0
31	20240529	201900	52823430	5060	5060	5060	5060	0
32	20240529	201800	52823430	5060	5060	5060	5060	762
33	20240529	201700	52823430	5060	5060	5060	5060	0
34	20240529	201600	52823430	5060	5060	5060	5060	0
35	20240529	201500	52823430	5060	5060	5060	5060	0
36	20240529	201400	52823430	5060	5060	5060	5060	0
37	20240529	201300	52823430	5060	5060	5060	5060	0
38	20240529	201200	52823430	5060	5060	5060	5060	0
39	20240529	201100	52823430	5060	5060	5060	5060	0
40	20240529	201000	52823430	5060	5060	5060	5060	0
41	20240529	200900	52823430	5060	5060	5060	5060	0
42	20240529	200800	52823430	5060	5060	5060	5060	0
43	20240529	200700	52823430	5060	5060	5060	5060	0
44	20240529	200600	52823430	5060	5060	5060	5060	0
45	20240529	200500	52823430	5060	5060	5060	5060	0
46	20240529	200400	52823430	5060	5060	5060	5060	0
47	20240529	200300	52823430	5060	5060	5060	5060	0
48	20240529	200200	52823430	5060	5060	5060	5060	0
49	20240529	200100	52823430	5060	5060	5060	5060	0
50	20240529	200000	52823430	5060	5060	5060	5060	0
51	20240529	195900	52823430	5060	5060	5060	5060	0
52	20240529	195800	52823430	5060	5060	5060	5060	0
53	20240529	195700	52823430	5060	5060	5060	5060	0
54	20240529	195600	52823430	5060	5060	5060	5060	0
55	20240529	195500	52823430	5060	5060	5060	5060	0
56	20240529	195400	52823430	5060	5060	5060	5060	0
57	20240529	195300	52823430	5060	5060	5060	5060	0
58	20240529	195200	52823430	5060	5060	5060	5060	0
59	20240529	195100	52823430	5060	5060	5060	5060	0
60	20240529	195000	52823430	5060	5060	5060	5060	0
61	20240529	194900	52823430	5060	5060	5060	5060	0
62	20240529	194800	52823430	5060	5060	5060	5060	762
63	20240529	194700	52823430	5060	5060	5060	5060	0
64	20240529	194600	52823430	5060	5060	5060	5060	0
65	20240529	194500	52823430	5060	5060	5060	5060	0
66	20240529	194400	52823430	5060	5060	5060	5060	0
67	20240529	194300	52823430	5060	5060	5060	5060	0
68	20240529	194200	52823430	5060	5060	5060	5060	0
69	20240529	194100	52823430	5060	5060	5060	5060	0
70	20240529	194000	52823430	5060	5060	5060	5060	0
71	20240529	193900	52823430	5060	5060	5060	5060	0
72	20240529	193800	52823430	5060	5060	5060	5060	0
73	20240529	193700	52823430	5060	5060	5060	5060	0
74	20240529	193600	52823430	5060	5060	5060	5060	0
75	20240529	193500	52823430	5060	5060	5060	5060	0
76	20240529	193400	52823430	5060	5060	5060	5060	0
77	20240529	193300	52823430	5060	5060	5060	5060	0
78	20240529	193200	52823430	5060	5060	5060	5060	0
79	20240529	193100	52823430	5060	5060	5060	5060	0
80	20240529	193000	52823430	5060	5060	5060	5060	0
81	20240529	192900	52823430	5060	5060	5060	5060	0
82	20240529	192800	52823430	5060	5060	5060	5060	0
83	20240529	192700	52823430	5060	5060	5060	5060	0
84	20240529	192600	52823430	5060	5060	5060	5060	0
85	20240529	192500	52823430	5060	5060	5060	5060	0
86	20240529	192400	52823430	5060	5060	5060	5060	0
87	20240529	192300	52823430	5060	5060	5060	5060	0
88	20240529	192200	52823430	5060	5060	5060	5060	0
89	20240529	192100	52823430	5060	5060	5060	5060	0
90	20240529	192000	52823430	5060	5060	5060	5060	0
91	20240529	191900	52823430	5060	5060	5060	5060	0
92	20240529	191800	52823430	5060	5060	5060	5060	762
93	20240529	191700	52823430	5060	5060	5060	5060	0
94	20240529	191600	52823430	5060	5060	5060	5060	0
95	20240529	191500	52823430	5060	5060	5060	5060	0
96	20240529	191400	52823430	5060	5060	5060	5060	0
97	20240529	191300	52823430	5060	5060	5060	5060	0
98	20240529	191200	52823430	5060	5060	5060	5060	0
99	20240529	191100	52823430	5060	5060	5060	5060	0
100	20240529	191000	52823430	5060	5060	5060	5060	0
101	20240529	190900	52823430	5060	5060	5060	5060	0
102	20240529	190800	52823430	5060	5060	5060	5060	0
103	20240529	190700	52823430	5060	5060	5060	5060	0
104	20240529	190600	52823430	5060	5060	5060	5060	0
105	20240529	190500	52823430	5060	5060	5060	5060	0
106	20240529	190400	52823430	5060	5060	5060	5060	0
107	20240529	190300	52823430	5060	5060	5060	5060	0
108	20240529	190200	52823430	5060	5060	5060	5060	0
109	20240529	190100	52823430	5060	5060	5060	5060	0
110	20240529	190000	52823430	5060	5060	5060	5060	0
111	20240529	185900	52823430	5060	5060	5060	5060	0
112	20240529	185800	52823430	5060	5060	5060	5060	0
113	20240529	185700	52823430	5060	5060	5060	5060	0
114	20240529	185600	52823430	5060	5060	5060	5060	0
115	20240529	185500	52823430	5060	5060	5060	5060	0
116	20240529	185400	52823430	5060	5060	5060	5060	0
117	20240529	185300	52823430	5060	5060	5060	5060	0
118	20240529	185200	52823430	5060	5060	5060	5060	0
119	20240529	185100	52823430	5060	5060	5060	5060	0
120	20240529	185000	52823430	5060	5060	5060	5060	0
121	20240529	184900	52823430	5060	5060	5060	5060	0
122	20240529	184800	52823430	5060	5060	5060	5060	762
123	20240529	184700	52823430	5060	5060	5060	5060	0
124	20240529	184600	52823430	5060	5060	5060	5060	0
125	20240529	184500	52823430	5060	5060	5060	5060	0
126	20240529	184400	52823430	5060	5060	5060	5060	0
127	20240529	184300	52823430	5060	5060	5060	5060	0
128	20240529	184200	52823430	5060	5060	5060	5060	0
129	20240529	184100	52823430	5060	5060	5060	5060	0
130	20240529	184000	52823430	5060	5060	5060	5060	0
131	20240529	183900	52823430	5060	5060	5060	5060	0
132	20240529	183800	52823430	5060	5060	5060	5060	0
133	20240529	183700	52823430	5060	5060	5060	5060	0
134	20240529	183600	52823430	5060	5060	5060	5060	0
135	20240529	183500	52823430	5060	5060	5060	5060	0
136	20240529	183400	52823430	5060	5060	5060	5060	0
137	20240529	183300	52823430	5060	5060	5060	5060	0
138	20240529	183200	52823430	5060	5060	5060	5060	0
139	20240529	183100	52823430	5060	5060	5060	5060	0
140	20240529	183000	52823430	5060	5060	5060	5060	0
141	20240529	182900	52823430	5060	5060	5060	5060	0
142	20240529	182800	52823430	5060	5060	5060	5060	0
143	20240529	182700	52823430	5060	5060	5060	5060	0
144	20240529	182600	52823430	5060	5060	5060	5060	0
145	20240529	182500	52823430	5060	5060	5060	5060	0
146	20240529	182400	52823430	5060	5060	5060	5060	0
147	20240529	182300	52823430	5060	5060	5060	5060	0
148	20240529	182200	52823430	5060	5060	5060	5060	0
149	20240529	182100	52823430	5060	5060	5060	5060	0
150	20240529	182000	52823430	5060	5060	5060	5060	0
151	20240529	181900	52823430	5060	5060	5060	5060	0
152	20240529	181800	52823430	5060	5060	5060	5060	762
153	20240529	181700	52823430	5060	5060	5060	5060	0
154	20240529	181600	52823430	5060	5060	5060	5060	0
155	20240529	181500	52823430	5060	5060	5060	5060	0
156	20240529	181400	52823430	5060	5060	5060	5060	0
157	20240529	181300	52823430	5060	5060	5060	5060	0
158	20240529	181200	52823430	5060	5060	5060	5060	0
159	20240529	181100	52823430	5060	5060	5060	5060	0
160	20240529	181000	52823430	5060	5060	5060	5060	0
161	20240529	180900	52823430	5060	5060	5060	5060	0
162	20240529	180800	52823430	5060	5060	5060	5060	0
163	20240529	180700	52823430	5060	5060	5060	5060	0
164	20240529	180600	52823430	5060	5060	5060	5060	0
165	20240529	180500	52823430	5060	5060	5060	5060	0
166	20240529	180400	52823430	5060	5060	5060	5060	0
167	20240529	180300	52823430	5060	5060	5060	5060	0
168	20240529	180200	52823430	5060	5060	5060	5060	0
169	20240529	180100	52823430	5060	5060	5060	5060	0
170	20240529	180000	52823430	5060	5060	5060	5060	0
171	20240529	175900	52823430	5060	5060	5060	5060	0
172	20240529	175800	52823430	5060	5060	5060	5060	0
173	20240529	175700	52823430	5060	5060	5060	5060	0
174	20240529	175600	52823430	5060	5060	5060	5060	0
175	20240529	175500	52823430	5060	5060	5060	5060	0
176	20240529	175400	52823430	5060	5060	5060	5060	0
177	20240529	175300	52823430	5060	5060	5060	5060	0
178	20240529	175200	52823430	5060	5060	5060	5060	0
179	20240529	175100	52823430	5060	5060	5060	5060	0
180	20240529	175000	52823430	5060	5060	5060	5060	0
181	20240529	174900	52823430	5060	5060	5060	5060	0
182	20240529	174800	52823430	5060	5060	5060	5060	762
183	20240529	174700	52823430	5060	5060	5060	5060	0
184	20240529	174600	52823430	5060	5060	5060	5060	0
185	20240529	174500	52823430	5060	5060	5060	5060	0
186	20240529	174400	52823430	5060	5060	5060	5060	0
187	20240529	174300	52823430	5060	5060	5060	5060	0
188	20240529	174200	52823430	5060	5060	5060	5060	0
189	20240529	174100	52823430	5060	5060	5060	5060	0
190	20240529	174000	52823430	5060	5060	5060	5060	0
191	20240529	173900	52823430	5060	5060	5060	5060	0
192	20240529	173800	52823430	5060	5060	5060	5060	0
193	20240529	173700	52823430	5060	5060	5060	5060	0
194	20240529	173600	52823430	5060	5060	5060	5060	0
195	20240529	173500	52823430	5060	5060	5060	5060	0
196	20240529	173400	52823430	5060	5060	5060	5060	0
197	20240529	173300	52823430	5060	5060	5060	5060	0
198	20240529	173200	52823430	5060	5060	5060	5060	0
199	20240529	173100	52823430	5060	5060	5060	5060	0
200	20240529	173000	52823430	5060	5060	5060	5060	0
201	20240529	172900	52823430	5060	5060	5060	5060	0
202	20240529	172800	52823430	5060	5060	5060	5060	0
203	20240529	172700	52823430	5060	5060	5060	5060	0
204	20240529	172600	52823430	5060	5060	5060	5060	0
205	20240529	172500	52823430	5060	5060	5060	5060	0
206	20240529	172400	52823430	5060	5060	5060	5060	0
207	20240529	172300	52823430	5060	5060	5060	5060	0
208	20240529	172200	52823430	5060	5060	5060	5060	0
209	20240529	172100	52823430	5060	5060	5060	5060	0
210	20240529	172000	52823430	5060	5060	5060	5060	0
211	20240529	171900	52823430	5060	5060	5060	5060	0
212	20240529	171800	52823430	5060	5060	5060	5060	762
213	20240529	171700	52823430	5060	5060	5060	5060	0
214	20240529	171600	52823430	5060	5060	5060	5060	0
215	20240529	171500	52823430	5060	5060	5060	5060	0
216	20240529	171400	52823430	5060	5060	5060	5060	0
217	20240529	171300	52823430	5060	5060	5060	5060	0
218	20240529	171200	52823430	5060	5060	5060	5060	0
219	20240529	171100	52823430	5060	5060	5060	5060	0
220	20240529	171000	52823430	5060	5060	5060	5060	0
221	20240529	170900	52823430	5060	5060	5060	5060	0
222	20240529	170800	52823430	5060	5060	5060	5060	0
223	20240529	170700	52823430	5060	5060	5060	5060	0
224	20240529	170600	52823430	5060	5060	5060	5060	0
225	20240529	170500	52823430	5060	5060	5060	5060	0
226	20240529	170400	52823430	5060	5060	5060	5060	0
227	20240529	170300	52823430	5060	5060	5060	5060	0
228	20240529	170200	52823430	5060	5060	5060	5060	0
229	20240529	170100	52823430	5060	5060	5060	5060	0
230	20240529	170000	52823430	5060	5060	5060	5060	0
231	20240529	165900	52823430	5060	5060	5060	5060	0
232	20240529	165800	52823430	5060	5060	5060	5060	0
233	20240529	165700	52823430	5060	5060	5060	5060	0
234	20240529	165600	52823430	5060	5060	5060	5060	0
235	20240529	165500	52823430	5060	5060	5060	5060	0
236	20240529	165400	52823430	5060	5060	5060	5060	0
237	20240529	165300	52823430	5060	5060	5060	5060	0
238	20240529	165200	52823430	5060	5060	5060	5060	0
239	20240529	165100	52823430	5060	5060	5060	5060	0
240	20240529	165000	52823430	5060	5060	5060	5060	0
241	20240529	164900	52823430	5060	5060	5060	5060	0
242	20240529	164800	52823430	5060	5060	5060	5060	762
243	20240529	164700	52823430	5060	5060	5060	5060	0
244	20240529	164600	52823430	5060	5060	5060	5060	0
245	20240529	164500	52823430	5060	5060	5060	5060	0
246	20240529	164400	52823430	5060	5060	5060	5060	0
247	20240529	164300	52823430	5060	5060	5060	5060	0
248	20240529	164200	52823430	5060	5060	5060	5060	0
249	20240529	164100	52823430	5060	5060	5060	5060	0
250	20240529	164000	52823430	5060	5060	5060	5060	0
251	20240529	163900	52823430	5060	5060	5060	5060	0
252	20240529	163800	52823430	5060	5060	5060	5060	0
253	20240529	163700	52823430	5060	5060	5060	5060	0
254	20240529	163600	52823430	5060	5060	5060	5060	0
255	20240529	163500	52823430	5060	5060	5060	5060	0
256	20240529	163400	52823430	5060	5060	5060	5060	0
257	20240529	163300	52823430	5060	5060	5060	5060	0
258	20240529	163200	52823430	5060	5060	5060	5060	0
259	20240529	163100	52823430	5060	5060	5060	5060	0
260	20240529	163000	52823430	5060	5060	5060	5060	0
261	20240529	162900	52823430	5060	5060	5060	5060	0
262	20240529	162800	52823430	5060	5060	5060	5060	0
263	20240529	162700	52823430	5060	5060	5060	5060	0
264	20240529	162600	52823430	5060	5060	5060	5060	0
265	20240529	162500	52823430	5060	5060	5060	5060	0
266	20240529	162400	52823430	5060	5060	5060	5060	0
267	20240529	162300	52823430	5060	5060	5060	5060	0
268	20240529	162200	52823430	5060	5060	5060	5060	0
269	20240529	162100	52823430	5060	5060	5060	5060	0
270	20240529	162000	52823430	5060	5060	5060	5060	0
271	20240529	161900	52823430	5060	5060	5060	5060	0
272	20240529	161800	52823430	5060	5060	5060	5060	762
273	20240529	161700	52823430	5060	5060	5060	5060	0
274	20240529	161600	52823430	5060	5060	5060	5060	0
275	20240529	161500	52823430	5060	5060	5060	5060	0
276	20240529	161400	52823430	5060	5060	5060	5060	0
277	20240529	161300	52823430	5060	5060	5060	5060	0
278	20240529	161200	52823430	5060	5060	5060	5060	0
279	20240529	161100	52823430	5060	5060	5060	5060	0
280	20240529	161000	52823430	5060	5060	5060	5060	0
281	20240529	160900	52823430	5060	5060	5060	5060	0
282	20240529	160800	52823430	5060	5060	5060	5060	0
283	20240529	160700	52823430	5060	5060	5060	5060	0
284	20240529	160600	52823430	5060	5060	5060	5060	0
285	20240529	160500	52823430	5060	5060	5060	5060	0
286	20240529	160400	52823430	5060	5060	5060	5060	0
287	20240529	160300	52823430	5060	5060	5060	5060	0
288	20240529	160200	52823430	5060	5060	5060	5060	0
289	20240529	160100	52823430	5060	5060	5060	5060	0
290	20240529	160000	52823430	5060	5060	5060	5060	0
291	20240529	155900	52823430	5060	5060	5060	5060	0
292	20240529	155800	52823430	5060	5060	5060	5060	0
293	20240529	155700	52823430	5060	5060	5060	5060	0
294	20240529	155600	52823430	5060	5060	5060	5060	0
295	20240529	155500	52823430	5060	5060	5060	5060	0
296	20240529	155400	52823430	5060	5060	5060	5060	0
297	20240529	155300	52823430	5060	5060	5060	5060	0
298	20240529	155200	52823430	5060	5060	5060	5060	0
299	20240529	155100	52823430	5060	5060	5060	5060	0
300	20240529	155000	52823430	5060	5060	5060	5060	0
301	20240529	154900	52823430	5060	5060	5060	5060	0
302	20240529	154800	52823430	5060	5060	5060	5060	762
303	20240529	154700	52823430	5060	5060	5060	5060	0
304	20240529	154600	52823430	5060	5060	5060	5060	0
305	20240529	154500	52823430	5060	5060	5060	5060	0
306	20240529	154400	52823430	5060	5060	5060	5060	0
307	20240529	154300	52823430	5060	5060	5060	5060	0
308	20240529	154200	52823430	5060	5060	5060	5060	0
309	20240529	154100	52823430	5060	5060	5060	5060	0
310	20240529	154000	52823430	5060	5060	5060	5060	0
311	20240529	153900	52823430	5060	5060	5060	5060	0
312	20240529	153800	52823430	5060	5060	5060	5060	0
313	20240529	153700	52823430	5060	5060	5060	5060	0
314	20240529	153600	52823430	5060	5060	5060	5060	0
315	20240529	153500	52823430	5060	5060	5060	5060	0
316	20240529	153400	52823430	5060	5060	5060	5060	0
317	20240529	153300	52823430	5060	5060	5060	5060	0
318	20240529	153200	52823430	5060	5060	5060	5060	0
319	20240529	153100	52823430	5060	5060	5060	5060	0
320	20240529	153000	52823430	5060	5060	5060	5060	762
321	20240529	152900	48967710	5060	5060	5060	5060	0
322	20240529	152800	48967710	5060	5060	5060	5060	0
323	20240529	152700	48967710	5060	5060	5060	5060	0
324	20240529	152600	48967710	5060	5060	5060	5060	0
325	20240529	152500	48967710	5060	5060	5060	5060	0
326	20240529	152400	48967710	5060	5060	5060	5060	0
327	20240529	152300	48967710	5060	5060	5060	5060	0
328	20240529	152200	48967710	5060	5060	5060	5060	0
329	20240529	152100	48967710	5060	5060	5060	5060	0
330	20240529	152000	48967710	5060	5060	5060	5060	0
331	20240529	151900	48967710	5060	5060	5060	5060	0
332	20240529	151800	48967710	5060	5060	5060	5060	0
333	20240529	151700	48967710	5060	5060	5060	5060	86
334	20240529	151600	48532550	5070	5070	5070	5070	0
335	20240529	151500	48532550	5070	5070	5070	5070	2
336	20240529	151400	48522410	5070	5070	5070	5070	255
337	20240529	151300	47229560	5070	5070	5070	5070	15
338	20240529	151200	47153510	5070	5070	5070	5070	0
339	20240529	151100	47153510	5070	5070	5070	5070	0
340	20240529	151000	47153510	5070	5070	5070	5070	8
341	20240529	150900	47112950	5080	5080	5080	5080	0
342	20240529	150800	47112950	5080	5080	5080	5080	0
343	20240529	150700	47112950	5080	5080	5080	5080	0
344	20240529	150600	47112950	5080	5080	5080	5080	0
345	20240529	150500	47112950	5080	5080	5080	5080	12
346	20240529	150400	47051990	5080	5080	5080	5080	0
347	20240529	150300	47051990	5080	5080	5080	5080	118
348	20240529	150200	46452550	5070	5070	5070	5070	0
349	20240529	150100	46452550	5070	5070	5070	5070	0
350	20240529	150000	46452550	5070	5070	5070	5070	50
351	20240529	145900	46199050	5080	5080	5080	5080	0
352	20240529	145800	46199050	5080	5080	5080	5080	20
353	20240529	145700	46097450	5080	5080	5080	5080	0
354	20240529	145600	46097450	5080	5080	5080	5080	0
355	20240529	145500	46097450	5080	5070	5080	5070	49
356	20240529	145400	45849010	5070	5070	5070	5070	0
357	20240529	145300	45849010	5070	5070	5070	5070	0
358	20240529	145200	45849010	5070	5070	5070	5070	0
359	20240529	145100	45849010	5070	5070	5070	5070	1
360	20240529	145000	45843940	5080	5080	5080	5080	0
361	20240529	144900	45843940	5080	5080	5080	5080	0
362	20240529	144800	45843940	5080	5080	5080	5080	0
363	20240529	144700	45843940	5080	5080	5080	5080	0
364	20240529	144600	45843940	5080	5080	5080	5080	4
365	20240529	144500	45823620	5080	5080	5080	5080	0
366	20240529	144400	45823620	5080	5080	5080	5080	0
367	20240529	144300	45823620	5080	5080	5080	5080	0
368	20240529	144200	45823620	5080	5080	5080	5080	0
369	20240529	144100	45823620	5080	5080	5080	5080	0
370	20240529	144000	45823620	5080	5080	5080	5080	0
371	20240529	143900	45823620	5080	5080	5080	5080	0
372	20240529	143800	45823620	5080	5080	5080	5080	0
373	20240529	143700	45823620	5080	5080	5080	5080	0
374	20240529	143600	45823620	5080	5080	5080	5080	0
375	20240529	143500	45823620	5080	5070	5080	5070	51
376	20240529	143400	45565040	5080	5080	5080	5080	30
377	20240529	143300	45412640	5070	5070	5070	5070	0
378	20240529	143200	45412640	5070	5070	5070	5070	0
379	20240529	143100	45412640	5070	5070	5070	5070	40
380	20240529	143000	45209840	5070	5070	5070	5070	50
381	20240529	142900	44956340	5080	5080	5080	5080	0
382	20240529	142800	44956340	5080	5080	5080	5080	0
383	20240529	142700	44956340	5080	5080	5080	5080	0
384	20240529	142600	44956340	5080	5080	5080	5080	0
385	20240529	142500	44956340	5080	5080	5080	5080	0
386	20240529	142400	44956340	5080	5080	5080	5080	1
387	20240529	142300	44951260	5070	5070	5070	5070	0
388	20240529	142200	44951260	5070	5070	5070	5070	0
389	20240529	142100	44951260	5070	5070	5070	5070	2
390	20240529	142000	44941120	5070	5070	5070	5070	0
391	20240529	141900	44941120	5070	5070	5070	5070	0
392	20240529	141800	44941120	5070	5070	5070	5070	0
393	20240529	141700	44941120	5070	5070	5070	5070	0
394	20240529	141600	44941120	5070	5070	5070	5070	0
395	20240529	141500	44941120	5070	5070	5070	5070	91
396	20240529	141400	44479750	5080	5080	5080	5080	0
397	20240529	141300	44479750	5080	5080	5080	5080	0
398	20240529	141200	44479750	5080	5080	5080	5080	0
399	20240529	141100	44479750	5080	5080	5080	5080	100
400	20240529	141000	43971750	5080	5080	5080	5080	0
401	20240529	140900	43971750	5080	5080	5080	5080	0
402	20240529	140800	43971750	5080	5080	5080	5080	98
403	20240529	140700	43473910	5080	5080	5080	5080	200
404	20240529	140600	42457910	5070	5070	5070	5070	0
405	20240529	140500	42457910	5070	5070	5070	5070	0
406	20240529	140400	42457910	5070	5070	5070	5070	0
407	20240529	140300	42457910	5070	5070	5070	5070	102
408	20240529	140200	41940770	5060	5060	5060	5060	1724
409	20240529	140100	33217330	5060	5060	5060	5060	0
410	20240529	140000	33217330	5060	5060	5060	5060	0
411	20240529	135900	33217330	5060	5060	5060	5060	0
412	20240529	135800	33217330	5060	5060	5060	5060	0
413	20240529	135700	33217330	5060	5060	5060	5060	0
414	20240529	135600	33217330	5060	5060	5060	5060	5
415	20240529	135500	33192030	5060	5070	5070	5060	44
416	20240529	135400	32969150	5070	5070	5070	5070	87
417	20240529	135300	32528060	5070	5070	5070	5070	100
418	20240529	135200	32021060	5070	5070	5070	5070	10
419	20240529	135100	31970360	5060	5060	5060	5060	0
420	20240529	135000	31970360	5060	5060	5060	5060	0
421	20240529	134900	31970360	5060	5060	5060	5060	0
422	20240529	134800	31970360	5060	5060	5060	5060	0
423	20240529	134700	31970360	5060	5070	5070	5060	450
424	20240529	134600	29691620	5070	5070	5070	5070	130
425	20240529	134500	29032520	5070	5070	5070	5070	0
426	20240529	134400	29032520	5070	5070	5070	5070	0
427	20240529	134300	29032520	5070	5070	5070	5070	0
428	20240529	134200	29032520	5070	5070	5070	5070	500
429	20240529	134100	26497520	5080	5080	5080	5080	0
430	20240529	134000	26497520	5080	5080	5080	5080	0
431	20240529	133900	26497520	5080	5080	5080	5080	0
432	20240529	133800	26497520	5080	5080	5080	5080	0
433	20240529	133700	26497520	5080	5080	5080	5080	0
434	20240529	133600	26497520	5080	5080	5080	5080	0
435	20240529	133500	26497520	5080	5080	5080	5080	0
436	20240529	133400	26497520	5080	5080	5080	5080	0
437	20240529	133300	26497520	5080	5080	5080	5080	0
438	20240529	133200	26497520	5080	5080	5080	5080	174
439	20240529	133100	25613600	5080	5080	5080	5080	100
440	20240529	133000	25105600	5080	5080	5080	5080	100
441	20240529	132900	24597600	5070	5070	5070	5070	0
442	20240529	132800	24597600	5070	5070	5070	5070	0
443	20240529	132700	24597600	5070	5070	5070	5070	0
444	20240529	132600	24597600	5070	5070	5070	5070	0
445	20240529	132500	24597600	5070	5070	5070	5070	0
446	20240529	132400	24597600	5070	5070	5070	5070	0
447	20240529	132300	24597600	5070	5070	5070	5070	0
448	20240529	132200	24597600	5070	5070	5070	5070	0
449	20240529	132100	24597600	5070	5070	5070	5070	0
450	20240529	132000	24597600	5070	5070	5070	5070	10
451	20240529	131900	24546900	5080	5080	5080	5080	0
452	20240529	131800	24546900	5080	5080	5080	5080	0
453	20240529	131700	24546900	5080	5080	5080	5080	0
454	20240529	131600	24546900	5080	5080	5080	5080	0
455	20240529	131500	24546900	5080	5080	5080	5080	0
456	20240529	131400	24546900	5080	5080	5080	5080	0
457	20240529	131300	24546900	5080	5080	5080	5080	2
458	20240529	131200	24536740	5080	5080	5080	5080	0
459	20240529	131100	24536740	5080	5080	5080	5080	2
460	20240529	131000	24526580	5070	5070	5070	5070	0
461	20240529	130900	24526580	5070	5070	5070	5070	0
462	20240529	130800	24526580	5070	5070	5070	5070	0
463	20240529	130700	24526580	5070	5080	5080	5070	487
464	20240529	130600	22057440	5080	5080	5080	5080	1
465	20240529	130500	22052360	5070	5070	5070	5070	0
466	20240529	130400	22052360	5070	5080	5080	5070	122
467	20240529	130300	21433800	5070	5070	5070	5070	0
468	20240529	130200	21433800	5070	5070	5070	5070	0
469	20240529	130100	21433800	5070	5070	5070	5070	0
470	20240529	130000	21433800	5070	5070	5070	5070	0
471	20240529	125900	21433800	5070	5070	5070	5070	0
472	20240529	125800	21433800	5070	5070	5070	5070	0
473	20240529	125700	21433800	5070	5070	5070	5070	0
474	20240529	125600	21433800	5070	5070	5070	5070	95
475	20240529	125500	20952150	5080	5080	5080	5080	2
476	20240529	125400	20941990	5080	5080	5080	5080	3
477	20240529	125300	20926750	5090	5090	5090	5090	0
478	20240529	125200	20926750	5090	5090	5090	5090	0
479	20240529	125100	20926750	5090	5090	5090	5090	0
480	20240529	125000	20926750	5090	5090	5090	5090	0
481	20240529	124900	20926750	5090	5090	5090	5090	120
482	20240529	124800	20315950	5100	5100	5100	5100	0
483	20240529	124700	20315950	5100	5100	5100	5100	0
484	20240529	124600	20315950	5100	5100	5100	5100	0
485	20240529	124500	20315950	5100	5100	5100	5100	0
486	20240529	124400	20315950	5100	5100	5100	5100	0
487	20240529	124300	20315950	5100	5100	5100	5100	0
488	20240529	124200	20315950	5100	5100	5100	5100	0
489	20240529	124100	20315950	5100	5100	5100	5100	0
490	20240529	124000	20315950	5100	5100	5100	5100	0
491	20240529	123900	20315950	5100	5100	5100	5100	0
492	20240529	123800	20315950	5100	5100	5100	5100	0
493	20240529	123700	20315950	5100	5100	5100	5100	0
494	20240529	123600	20315950	5100	5100	5100	5100	0
495	20240529	123500	20315950	5100	5100	5100	5100	0
496	20240529	123400	20315950	5100	5100	5100	5100	0
497	20240529	123300	20315950	5100	5100	5100	5100	0
498	20240529	123200	20315950	5100	5100	5100	5100	0
499	20240529	123100	20315950	5100	5100	5100	5100	0
500	20240529	123000	20315950	5100	5100	5100	5100	0
501	20240529	122900	20315950	5100	5100	5100	5100	0
502	20240529	122800	20315950	5100	5100	5100	5100	0
503	20240529	122700	20315950	5100	5080	5100	5080	79
504	20240529	122600	19914600	5080	5080	5080	5080	0
505	20240529	122500	19914600	5080	5080	5080	5080	0
506	20240529	122400	19914600	5080	5080	5080	5080	0
507	20240529	122300	19914600	5080	5080	5080	5080	0
508	20240529	122200	19914600	5080	5080	5080	5080	0
509	20240529	122100	19914600	5080	5080	5080	5080	0
510	20240529	122000	19914600	5080	5080	5080	5080	3
511	20240529	121900	19899360	5080	5080	5080	5080	0
512	20240529	121800	19899360	5080	5080	5080	5080	0
513	20240529	121700	19899360	5080	5080	5080	5080	0
514	20240529	121600	19899360	5080	5080	5080	5080	0
515	20240529	121500	19899360	5080	5080	5080	5080	0
516	20240529	121400	19899360	5080	5080	5080	5080	0
517	20240529	121300	19899360	5080	5080	5080	5080	0
518	20240529	121200	19899360	5080	5080	5080	5080	0
519	20240529	121100	19899360	5080	5080	5080	5080	0
520	20240529	121000	19899360	5080	5080	5080	5080	0
521	20240529	120900	19899360	5080	5080	5080	5080	0
522	20240529	120800	19899360	5080	5080	5080	5080	0
523	20240529	120700	19899360	5080	5080	5080	5080	0
524	20240529	120600	19899360	5080	5080	5080	5080	0
525	20240529	120500	19899360	5080	5080	5080	5080	129
526	20240529	120400	19244040	5080	5080	5080	5080	0
527	20240529	120300	19244040	5080	5080	5080	5080	0
528	20240529	120200	19244040	5080	5080	5080	5080	0
529	20240529	120100	19244040	5080	5080	5080	5080	0
530	20240529	120000	19244040	5080	5080	5080	5080	0
531	20240529	115900	19244040	5080	5080	5080	5080	0
532	20240529	115800	19244040	5080	5080	5080	5080	0
533	20240529	115700	19244040	5080	5080	5080	5080	0
534	20240529	115600	19244040	5080	5080	5080	5080	0
535	20240529	115500	19244040	5080	5080	5080	5080	0
536	20240529	115400	19244040	5080	5080	5080	5080	0
537	20240529	115300	19244040	5080	5080	5080	5080	13
538	20240529	115200	19178000	5090	5090	5090	5090	0
539	20240529	115100	19178000	5090	5090	5090	5090	0
540	20240529	115000	19178000	5090	5090	5090	5090	0
541	20240529	114900	19178000	5090	5090	5090	5090	0
542	20240529	114800	19178000	5090	5090	5090	5090	0
543	20240529	114700	19178000	5090	5090	5090	5090	0
544	20240529	114600	19178000	5090	5090	5090	5090	0
545	20240529	114500	19178000	5090	5090	5090	5090	2
546	20240529	114400	19167820	5080	5080	5080	5080	0
547	20240529	114300	19167820	5080	5080	5080	5080	71
548	20240529	114200	18807140	5090	5090	5090	5090	0
549	20240529	114100	18807140	5090	5090	5090	5090	0
550	20240529	114000	18807140	5090	5090	5090	5090	0
551	20240529	113900	18807140	5090	5090	5090	5090	0
552	20240529	113800	18807140	5090	5090	5090	5090	0
553	20240529	113700	18807140	5090	5090	5090	5090	0
554	20240529	113600	18807140	5090	5090	5090	5090	29
555	20240529	113500	18659530	5100	5100	5100	5100	0
556	20240529	113400	18659530	5100	5100	5100	5100	0
557	20240529	113300	18659530	5100	5100	5100	5100	0
558	20240529	113200	18659530	5100	5100	5100	5100	0
559	20240529	113100	18659530	5100	5100	5100	5100	0
560	20240529	113000	18659530	5100	5100	5100	5100	3
561	20240529	112900	18644230	5100	5100	5100	5100	0
562	20240529	112800	18644230	5100	5100	5100	5100	0
563	20240529	112700	18644230	5100	5100	5100	5100	0
564	20240529	112600	18644230	5100	5100	5100	5100	0
565	20240529	112500	18644230	5100	5100	5100	5100	0
566	20240529	112400	18644230	5100	5100	5100	5100	0
567	20240529	112300	18644230	5100	5100	5100	5100	20
568	20240529	112200	18542230	5100	5100	5100	5100	0
569	20240529	112100	18542230	5100	5100	5100	5100	0
570	20240529	112000	18542230	5100	5100	5100	5100	195
571	20240529	111900	17547730	5100	5100	5100	5100	20
572	20240529	111800	17445730	5090	5090	5090	5090	0
573	20240529	111700	17445730	5090	5090	5090	5090	14
574	20240529	111600	17374470	5090	5090	5090	5090	0
575	20240529	111500	17374470	5090	5090	5090	5090	0
576	20240529	111400	17374470	5090	5090	5090	5090	66
577	20240529	111300	17038530	5090	5090	5090	5090	0
578	20240529	111200	17038530	5090	5090	5090	5090	0
579	20240529	111100	17038530	5090	5090	5090	5090	0
580	20240529	111000	17038530	5090	5090	5090	5090	1
581	20240529	110900	17033440	5070	5080	5080	5070	250
582	20240529	110800	15765650	5090	5090	5090	5090	0
583	20240529	110700	15765650	5090	5090	5090	5090	0
584	20240529	110600	15765650	5090	5090	5090	5090	100
585	20240529	110500	15256650	5090	5090	5090	5090	0
586	20240529	110400	15256650	5090	5090	5090	5090	0
587	20240529	110300	15256650	5090	5090	5090	5090	0
588	20240529	110200	15256650	5090	5090	5090	5090	0
589	20240529	110100	15256650	5090	5090	5090	5090	0
590	20240529	110000	15256650	5090	5090	5090	5090	0
591	20240529	105900	15256650	5090	5090	5090	5090	0
592	20240529	105800	15256650	5090	5090	5090	5090	0
593	20240529	105700	15256650	5090	5090	5090	5090	0
594	20240529	105600	15256650	5090	5090	5090	5090	0
595	20240529	105500	15256650	5090	5090	5090	5090	0
596	20240529	105400	15256650	5090	5090	5090	5090	0
597	20240529	105300	15256650	5090	5090	5090	5090	0
598	20240529	105200	15256650	5090	5090	5090	5090	0
599	20240529	105100	15256650	5090	5090	5090	5090	0
600	20240529	105000	15256650	5090	5090	5090	5090	1
601	20240529	104900	15251560	5090	5090	5090	5090	0
602	20240529	104800	15251560	5090	5090	5090	5090	4
603	20240529	104700	15231200	5090	5090	5090	5090	0
604	20240529	104600	15231200	5090	5090	5090	5090	1
605	20240529	104500	15226110	5090	5090	5090	5090	0
606	20240529	104400	15226110	5090	5090	5090	5090	2
607	20240529	104300	15215930	5070	5070	5070	5070	0
608	20240529	104200	15215930	5070	5070	5070	5070	0
609	20240529	104100	15215930	5070	5070	5070	5070	0
610	20240529	104000	15215930	5070	5070	5070	5070	0
611	20240529	103900	15215930	5070	5070	5070	5070	0
612	20240529	103800	15215930	5070	5070	5070	5070	0
613	20240529	103700	15215930	5070	5070	5070	5070	0
614	20240529	103600	15215930	5070	5070	5070	5070	0
615	20240529	103500	15215930	5070	5070	5070	5070	0
616	20240529	103400	15215930	5070	5070	5070	5070	0
617	20240529	103300	15215930	5070	5070	5070	5070	0
618	20240529	103200	15215930	5070	5070	5070	5070	400
619	20240529	103100	13187930	5090	5090	5090	5090	1
620	20240529	103000	13182840	5070	5080	5080	5070	10
621	20240529	102900	13132120	5070	5070	5070	5070	0
622	20240529	102800	13132120	5070	5070	5070	5070	0
623	20240529	102700	13132120	5070	5070	5070	5070	0
624	20240529	102600	13132120	5070	5070	5070	5070	0
625	20240529	102500	13132120	5070	5070	5070	5070	0
626	20240529	102400	13132120	5070	5070	5070	5070	0
627	20240529	102300	13132120	5070	5070	5070	5070	0
628	20240529	102200	13132120	5070	5070	5070	5070	0
629	20240529	102100	13132120	5070	5070	5070	5070	0
630	20240529	102000	13132120	5070	5070	5070	5070	0
631	20240529	101900	13132120	5070	5070	5070	5070	0
632	20240529	101800	13132120	5070	5070	5070	5070	0
633	20240529	101700	13132120	5070	5070	5070	5070	0
634	20240529	101600	13132120	5070	5070	5070	5070	0
635	20240529	101500	13132120	5070	5070	5070	5070	0
636	20240529	101400	13132120	5070	5070	5070	5070	0
637	20240529	101300	13132120	5070	5070	5070	5070	0
638	20240529	101200	13132120	5070	5070	5070	5070	0
639	20240529	101100	13132120	5070	5070	5070	5070	0
640	20240529	101000	13132120	5070	5070	5070	5070	0
641	20240529	100900	13132120	5070	5070	5070	5070	0
642	20240529	100800	13132120	5070	5070	5070	5070	226
643	20240529	100700	11986300	5100	5100	5100	5100	0
644	20240529	100600	11986300	5100	5100	5100	5100	0
645	20240529	100500	11986300	5100	5100	5100	5100	0
646	20240529	100400	11986300	5100	5100	5100	5100	1
647	20240529	100300	11981200	5100	5100	5100	5100	0
648	20240529	100200	11981200	5100	5100	5100	5100	0
649	20240529	100100	11981200	5100	5090	5100	5080	168
650	20240529	100000	11126340	5090	5090	5090	5090	0
651	20240529	095900	11126340	5090	5090	5090	5090	2
652	20240529	095800	11116160	5090	5090	5090	5090	1
653	20240529	095700	11111070	5090	5090	5090	5090	0
654	20240529	095600	11111070	5090	5090	5090	5090	13
655	20240529	095500	11044900	5090	5090	5090	5090	5
656	20240529	095400	11019450	5070	5070	5070	5070	18
657	20240529	095300	10928190	5090	5090	5090	5090	0
658	20240529	095200	10928190	5090	5090	5090	5090	0
659	20240529	095100	10928190	5090	5090	5090	5090	0
660	20240529	095000	10928190	5090	5090	5090	5090	0
661	20240529	094900	10928190	5090	5090	5090	5090	0
662	20240529	094800	10928190	5090	5090	5090	5090	0
663	20240529	094700	10928190	5090	5090	5090	5090	0
664	20240529	094600	10928190	5090	5090	5090	5090	0
665	20240529	094500	10928190	5090	5090	5090	5090	0
666	20240529	094400	10928190	5090	5090	5090	5090	0
667	20240529	094300	10928190	5090	5090	5090	5090	0
668	20240529	094200	10928190	5090	5090	5090	5090	0
669	20240529	094100	10928190	5090	5090	5090	5090	0
670	20240529	094000	10928190	5090	5080	5090	5070	348
671	20240529	093900	9162550	5080	5080	5080	5080	0
672	20240529	093800	9162550	5080	5080	5080	5080	0
673	20240529	093700	9162550	5080	5080	5080	5080	14
674	20240529	093600	9091430	5090	5090	5090	5090	0
675	20240529	093500	9091430	5090	5090	5090	5090	0
676	20240529	093400	9091430	5090	5090	5090	5090	0
677	20240529	093300	9091430	5090	5090	5090	5090	0
678	20240529	093200	9091430	5090	5090	5090	5090	0
679	20240529	093100	9091430	5090	5090	5090	5090	0
680	20240529	093000	9091430	5090	5090	5090	5090	0
681	20240529	092900	9091430	5090	5090	5090	5090	1
682	20240529	092800	9086340	5080	5080	5080	5080	91
683	20240529	092700	8624060	5080	5080	5080	5080	0
684	20240529	092600	8624060	5080	5080	5080	5080	0
685	20240529	092500	8624060	5080	5080	5080	5080	0
686	20240529	092400	8624060	5080	5080	5080	5080	430
687	20240529	092300	6439660	5090	5090	5090	5090	0
688	20240529	092200	6439660	5090	5090	5090	5090	2
689	20240529	092100	6429480	5090	5090	5090	5090	0
690	20240529	092000	6429480	5090	5090	5090	5090	0
691	20240529	091900	6429480	5090	5090	5090	5090	3
692	20240529	091800	6414210	5080	5080	5080	5080	0
693	20240529	091700	6414210	5080	5080	5080	5080	0
694	20240529	091600	6414210	5080	5080	5080	5080	6
695	20240529	091500	6383730	5090	5090	5090	5090	100
696	20240529	091400	5874730	5090	5090	5090	5090	15
697	20240529	091300	5798380	5100	5100	5100	5100	0
698	20240529	091200	5798380	5100	5100	5100	5100	0
699	20240529	091100	5798380	5100	5100	5100	5100	0
700	20240529	091000	5798380	5100	5100	5100	5100	0
701	20240529	090900	5798380	5100	5100	5100	5100	0
702	20240529	090800	5798380	5100	5100	5100	5100	0
703	20240529	090700	5798380	5100	5100	5100	5100	0
704	20240529	090600	5798380	5100	5100	5100	5100	6
705	20240529	090500	5767780	5100	5100	5100	5100	1
706	20240529	090400	5762680	5090	5090	5090	5090	132
707	20240529	090300	5090800	5100	5100	5100	5100	422
708	20240529	090200	2938600	5100	5100	5100	5100	125
709	20240529	090100	2301100	5130	5130	5140	5130	203
710	20240529	090000	1259700	5100	5100	5100	5100	247