KissMeData/004590/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	184300	85185340	4050	4050	4050	4050	313
3	20240530	184200	85185340	4050	4050	4050	4050	0
4	20240530	184100	85185340	4050	4050	4050	4050	0
5	20240530	184000	85185340	4050	4050	4050	4050	0
6	20240530	183900	85185340	4050	4050	4050	4050	0
7	20240530	183800	85185340	4050	4050	4050	4050	0
8	20240530	183700	85185340	4050	4050	4050	4050	0
9	20240530	183600	85185340	4050	4050	4050	4050	0
10	20240530	183500	85185340	4050	4050	4050	4050	0
11	20240530	183400	85185340	4050	4050	4050	4050	0
12	20240530	183300	85185340	4050	4050	4050	4050	0
13	20240530	183200	85185340	4050	4050	4050	4050	0
14	20240530	183100	85185340	4050	4050	4050	4050	0
15	20240530	183000	85185340	4050	4050	4050	4050	0
16	20240530	182900	85185340	4050	4050	4050	4050	0
17	20240530	182800	85185340	4050	4050	4050	4050	0
18	20240530	182700	85185340	4050	4050	4050	4050	0
19	20240530	182600	85185340	4050	4050	4050	4050	0
20	20240530	182500	85185340	4050	4050	4050	4050	0
21	20240530	182400	85185340	4050	4050	4050	4050	0
22	20240530	182300	85185340	4050	4050	4050	4050	0
23	20240530	182200	85185340	4050	4050	4050	4050	0
24	20240530	182100	85185340	4050	4050	4050	4050	0
25	20240530	182000	85185340	4050	4050	4050	4050	0
26	20240530	181900	85185340	4050	4050	4050	4050	0
27	20240530	181800	85185340	4050	4050	4050	4050	0
28	20240530	181700	85185340	4050	4050	4050	4050	0
29	20240530	181600	85185340	4050	4050	4050	4050	0
30	20240530	181500	85185340	4050	4050	4050	4050	0
31	20240530	181400	85185340	4050	4050	4050	4050	0
32	20240530	181300	85185340	4050	4050	4050	4050	313
33	20240530	181200	85185340	4050	4050	4050	4050	0
34	20240530	181100	85185340	4050	4050	4050	4050	0
35	20240530	181000	85185340	4050	4050	4050	4050	0
36	20240530	180900	85185340	4050	4050	4050	4050	0
37	20240530	180800	85185340	4050	4050	4050	4050	0
38	20240530	180700	85185340	4050	4050	4050	4050	0
39	20240530	180600	85185340	4050	4050	4050	4050	0
40	20240530	180500	85185340	4050	4050	4050	4050	0
41	20240530	180400	85185340	4050	4050	4050	4050	0
42	20240530	180300	85185340	4050	4050	4050	4050	0
43	20240530	180200	85185340	4050	4050	4050	4050	0
44	20240530	180100	85185340	4050	4050	4050	4050	0
45	20240530	180000	85185340	4050	4050	4050	4050	0
46	20240530	175900	85185340	4050	4050	4050	4050	0
47	20240530	175800	85185340	4050	4050	4050	4050	0
48	20240530	175700	85185340	4050	4050	4050	4050	0
49	20240530	175600	85185340	4050	4050	4050	4050	0
50	20240530	175500	85185340	4050	4050	4050	4050	0
51	20240530	175400	85185340	4050	4050	4050	4050	0
52	20240530	175300	85185340	4050	4050	4050	4050	0
53	20240530	175200	85185340	4050	4050	4050	4050	0
54	20240530	175100	85185340	4050	4050	4050	4050	0
55	20240530	175000	85185340	4050	4050	4050	4050	0
56	20240530	174900	85185340	4050	4050	4050	4050	0
57	20240530	174800	85185340	4050	4050	4050	4050	0
58	20240530	174700	85185340	4050	4050	4050	4050	0
59	20240530	174600	85185340	4050	4050	4050	4050	0
60	20240530	174500	85185340	4050	4050	4050	4050	0
61	20240530	174400	85185340	4050	4050	4050	4050	0
62	20240530	174300	85185340	4050	4050	4050	4050	313
63	20240530	174200	85185340	4050	4050	4050	4050	0
64	20240530	174100	85185340	4050	4050	4050	4050	0
65	20240530	174000	85185340	4050	4050	4050	4050	0
66	20240530	173900	85185340	4050	4050	4050	4050	0
67	20240530	173800	85185340	4050	4050	4050	4050	0
68	20240530	173700	85185340	4050	4050	4050	4050	0
69	20240530	173600	85185340	4050	4050	4050	4050	0
70	20240530	173500	85185340	4050	4050	4050	4050	0
71	20240530	173400	85185340	4050	4050	4050	4050	0
72	20240530	173300	85185340	4050	4050	4050	4050	0
73	20240530	173200	85185340	4050	4050	4050	4050	0
74	20240530	173100	85185340	4050	4050	4050	4050	0
75	20240530	173000	85185340	4050	4050	4050	4050	0
76	20240530	172900	85185340	4050	4050	4050	4050	0
77	20240530	172800	85185340	4050	4050	4050	4050	0
78	20240530	172700	85185340	4050	4050	4050	4050	0
79	20240530	172600	85185340	4050	4050	4050	4050	0
80	20240530	172500	85185340	4050	4050	4050	4050	0
81	20240530	172400	85185340	4050	4050	4050	4050	0
82	20240530	172300	85185340	4050	4050	4050	4050	0
83	20240530	172200	85185340	4050	4050	4050	4050	0
84	20240530	172100	85185340	4050	4050	4050	4050	0
85	20240530	172000	85185340	4050	4050	4050	4050	0
86	20240530	171900	85185340	4050	4050	4050	4050	0
87	20240530	171800	85185340	4050	4050	4050	4050	0
88	20240530	171700	85185340	4050	4050	4050	4050	0
89	20240530	171600	85185340	4050	4050	4050	4050	0
90	20240530	171500	85185340	4050	4050	4050	4050	0
91	20240530	171400	85185340	4050	4050	4050	4050	0
92	20240530	171300	85185340	4050	4050	4050	4050	313
93	20240530	171200	85185340	4050	4050	4050	4050	0
94	20240530	171100	85185340	4050	4050	4050	4050	0
95	20240530	171000	85185340	4050	4050	4050	4050	0
96	20240530	170900	85185340	4050	4050	4050	4050	0
97	20240530	170800	85185340	4050	4050	4050	4050	0
98	20240530	170700	85185340	4050	4050	4050	4050	0
99	20240530	170600	85185340	4050	4050	4050	4050	0
100	20240530	170500	85185340	4050	4050	4050	4050	0
101	20240530	170400	85185340	4050	4050	4050	4050	0
102	20240530	170300	85185340	4050	4050	4050	4050	0
103	20240530	170200	85185340	4050	4050	4050	4050	0
104	20240530	170100	85185340	4050	4050	4050	4050	0
105	20240530	170000	85185340	4050	4050	4050	4050	0
106	20240530	165900	85185340	4050	4050	4050	4050	0
107	20240530	165800	85185340	4050	4050	4050	4050	0
108	20240530	165700	85185340	4050	4050	4050	4050	0
109	20240530	165600	85185340	4050	4050	4050	4050	0
110	20240530	165500	85185340	4050	4050	4050	4050	0
111	20240530	165400	85185340	4050	4050	4050	4050	0
112	20240530	165300	85185340	4050	4050	4050	4050	0
113	20240530	165200	85185340	4050	4050	4050	4050	0
114	20240530	165100	85185340	4050	4050	4050	4050	0
115	20240530	165000	85185340	4050	4050	4050	4050	0
116	20240530	164900	85185340	4050	4050	4050	4050	0
117	20240530	164800	85185340	4050	4050	4050	4050	0
118	20240530	164700	85185340	4050	4050	4050	4050	0
119	20240530	164600	85185340	4050	4050	4050	4050	0
120	20240530	164500	85185340	4050	4050	4050	4050	0
121	20240530	164400	85185340	4050	4050	4050	4050	0
122	20240530	164300	85185340	4050	4050	4050	4050	313
123	20240530	164200	85185340	4050	4050	4050	4050	0
124	20240530	164100	85185340	4050	4050	4050	4050	0
125	20240530	164000	85185340	4050	4050	4050	4050	0
126	20240530	163900	85185340	4050	4050	4050	4050	0
127	20240530	163800	85185340	4050	4050	4050	4050	0
128	20240530	163700	85185340	4050	4050	4050	4050	0
129	20240530	163600	85185340	4050	4050	4050	4050	0
130	20240530	163500	85185340	4050	4050	4050	4050	0
131	20240530	163400	85185340	4050	4050	4050	4050	0
132	20240530	163300	85185340	4050	4050	4050	4050	0
133	20240530	163200	85185340	4050	4050	4050	4050	0
134	20240530	163100	85185340	4050	4050	4050	4050	0
135	20240530	163000	85185340	4050	4050	4050	4050	0
136	20240530	162900	85185340	4050	4050	4050	4050	0
137	20240530	162800	85185340	4050	4050	4050	4050	0
138	20240530	162700	85185340	4050	4050	4050	4050	0
139	20240530	162600	85185340	4050	4050	4050	4050	0
140	20240530	162500	85185340	4050	4050	4050	4050	0
141	20240530	162400	85185340	4050	4050	4050	4050	0
142	20240530	162300	85185340	4050	4050	4050	4050	0
143	20240530	162200	85185340	4050	4050	4050	4050	0
144	20240530	162100	85185340	4050	4050	4050	4050	0
145	20240530	162000	85185340	4050	4050	4050	4050	0
146	20240530	161900	85185340	4050	4050	4050	4050	0
147	20240530	161800	85185340	4050	4050	4050	4050	0
148	20240530	161700	85185340	4050	4050	4050	4050	0
149	20240530	161600	85185340	4050	4050	4050	4050	0
150	20240530	161500	85185340	4050	4050	4050	4050	0
151	20240530	161400	85185340	4050	4050	4050	4050	0
152	20240530	161300	85185340	4050	4050	4050	4050	313
153	20240530	161200	85185340	4050	4050	4050	4050	0
154	20240530	161100	85185340	4050	4050	4050	4050	0
155	20240530	161000	85185340	4050	4050	4050	4050	0
156	20240530	160900	85185340	4050	4050	4050	4050	0
157	20240530	160800	85185340	4050	4050	4050	4050	0
158	20240530	160700	85185340	4050	4050	4050	4050	0
159	20240530	160600	85185340	4050	4050	4050	4050	0
160	20240530	160500	85185340	4050	4050	4050	4050	0
161	20240530	160400	85185340	4050	4050	4050	4050	0
162	20240530	160300	85185340	4050	4050	4050	4050	0
163	20240530	160200	85185340	4050	4050	4050	4050	0
164	20240530	160100	85185340	4050	4050	4050	4050	0
165	20240530	160000	85185340	4050	4050	4050	4050	0
166	20240530	155900	85185340	4050	4050	4050	4050	0
167	20240530	155800	85185340	4050	4050	4050	4050	0
168	20240530	155700	85185340	4050	4050	4050	4050	0
169	20240530	155600	85185340	4050	4050	4050	4050	0
170	20240530	155500	85185340	4050	4050	4050	4050	0
171	20240530	155400	85185340	4050	4050	4050	4050	0
172	20240530	155300	85185340	4050	4050	4050	4050	0
173	20240530	155200	85185340	4050	4050	4050	4050	0
174	20240530	155100	85185340	4050	4050	4050	4050	0
175	20240530	155000	85185340	4050	4050	4050	4050	0
176	20240530	154900	85185340	4050	4050	4050	4050	0
177	20240530	154800	85185340	4050	4050	4050	4050	0
178	20240530	154700	85185340	4050	4050	4050	4050	0
179	20240530	154600	85185340	4050	4050	4050	4050	0
180	20240530	154500	85185340	4050	4050	4050	4050	0
181	20240530	154400	85185340	4050	4050	4050	4050	0
182	20240530	154300	85185340	4050	4050	4050	4050	313
183	20240530	154200	85185340	4050	4050	4050	4050	0
184	20240530	154100	85185340	4050	4050	4050	4050	0
185	20240530	154000	85185340	4050	4050	4050	4050	0
186	20240530	153900	85185340	4050	4050	4050	4050	0
187	20240530	153800	85185340	4050	4050	4050	4050	0
188	20240530	153700	85185340	4050	4050	4050	4050	0
189	20240530	153600	85185340	4050	4050	4050	4050	0
190	20240530	153500	85185340	4050	4050	4050	4050	0
191	20240530	153400	85185340	4050	4050	4050	4050	0
192	20240530	153300	85185340	4050	4050	4050	4050	0
193	20240530	153200	85185340	4050	4050	4050	4050	0
194	20240530	153100	85185340	4050	4050	4050	4050	0
195	20240530	153000	85185340	4050	4050	4050	4050	313
196	20240530	152900	83917690	4045	4045	4045	4045	0
197	20240530	152800	83917690	4045	4045	4045	4045	0
198	20240530	152700	83917690	4045	4045	4045	4045	0
199	20240530	152600	83917690	4045	4045	4045	4045	0
200	20240530	152500	83917690	4045	4045	4045	4045	0
201	20240530	152400	83917690	4045	4045	4045	4045	0
202	20240530	152300	83917690	4045	4045	4045	4045	0
203	20240530	152200	83917690	4045	4045	4045	4045	0
204	20240530	152100	83917690	4045	4045	4045	4045	0
205	20240530	152000	83917690	4045	4045	4045	4045	0
206	20240530	151900	83917690	4045	4055	4055	4045	463
207	20240530	151800	82044750	4045	4045	4045	4045	285
208	20240530	151700	80891925	4045	4045	4045	4045	0
209	20240530	151600	80891925	4045	4050	4050	4045	18
210	20240530	151500	80819110	4055	4055	4055	4055	0
211	20240530	151400	80819110	4055	4055	4055	4055	1
212	20240530	151300	80815055	4045	4045	4045	4045	213
213	20240530	151200	79953470	4045	4050	4050	4045	19
214	20240530	151100	79876560	4055	4055	4055	4055	0
215	20240530	151000	79876560	4055	4055	4055	4055	0
216	20240530	150900	79876560	4055	4055	4055	4055	0
217	20240530	150800	79876560	4055	4055	4055	4055	0
218	20240530	150700	79876560	4055	4055	4055	4055	0
219	20240530	150600	79876560	4055	4055	4055	4055	0
220	20240530	150500	79876560	4055	4055	4055	4055	0
221	20240530	150400	79876560	4055	4055	4055	4055	0
222	20240530	150300	79876560	4055	4055	4055	4055	0
223	20240530	150200	79876560	4055	4055	4055	4055	1
224	20240530	150100	79872505	4045	4045	4045	4045	0
225	20240530	150000	79872505	4045	4045	4045	4045	0
226	20240530	145900	79872505	4045	4045	4045	4045	48
227	20240530	145800	79678345	4050	4050	4050	4050	0
228	20240530	145700	79678345	4050	4055	4055	4050	554
229	20240530	145600	77434595	4050	4050	4050	4050	0
230	20240530	145500	77434595	4050	4050	4050	4050	11
231	20240530	145400	77390045	4055	4055	4055	4055	0
232	20240530	145300	77390045	4055	4055	4055	4055	0
233	20240530	145200	77390045	4055	4055	4055	4055	1
234	20240530	145100	77385990	4050	4050	4050	4050	0
235	20240530	145000	77385990	4050	4050	4050	4050	0
236	20240530	144900	77385990	4050	4050	4050	4050	0
237	20240530	144800	77385990	4050	4050	4050	4050	0
238	20240530	144700	77385990	4050	4050	4050	4050	0
239	20240530	144600	77385990	4050	4050	4050	4050	0
240	20240530	144500	77385990	4050	4050	4050	4050	0
241	20240530	144400	77385990	4050	4050	4050	4050	94
242	20240530	144300	77005290	4050	4050	4050	4050	0
243	20240530	144200	77005290	4050	4050	4050	4050	0
244	20240530	144100	77005290	4050	4050	4050	4050	0
245	20240530	144000	77005290	4050	4050	4050	4050	353
246	20240530	143900	75575640	4050	4050	4050	4050	0
247	20240530	143800	75575640	4050	4050	4050	4050	0
248	20240530	143700	75575640	4050	4050	4050	4050	0
249	20240530	143600	75575640	4050	4050	4050	4050	0
250	20240530	143500	75575640	4050	4050	4050	4050	0
251	20240530	143400	75575640	4050	4050	4050	4050	0
252	20240530	143300	75575640	4050	4050	4050	4050	0
253	20240530	143200	75575640	4050	4050	4050	4050	0
254	20240530	143100	75575640	4050	4050	4050	4050	0
255	20240530	143000	75575640	4050	4050	4050	4050	0
256	20240530	142900	75575640	4050	4050	4050	4050	1
257	20240530	142800	75571590	4045	4045	4045	4045	0
258	20240530	142700	75571590	4045	4045	4045	4045	1
259	20240530	142600	75567545	4045	4045	4045	4045	1
260	20240530	142500	75563500	4045	4045	4045	4045	0
261	20240530	142400	75563500	4045	4045	4045	4045	0
262	20240530	142300	75563500	4045	4045	4045	4045	0
263	20240530	142200	75563500	4045	4045	4045	4045	3
264	20240530	142100	75551365	4045	4045	4045	4045	100
265	20240530	142000	75146865	4050	4050	4050	4050	0
266	20240530	141900	75146865	4050	4050	4050	4050	0
267	20240530	141800	75146865	4050	4050	4050	4050	0
268	20240530	141700	75146865	4050	4050	4050	4050	0
269	20240530	141600	75146865	4050	4050	4050	4050	3
270	20240530	141500	75134715	4050	4050	4050	4050	0
271	20240530	141400	75134715	4050	4050	4050	4050	0
272	20240530	141300	75134715	4050	4050	4050	4050	0
273	20240530	141200	75134715	4050	4050	4050	4050	0
274	20240530	141100	75134715	4050	4050	4050	4050	1
275	20240530	141000	75130665	4050	4050	4050	4050	100
276	20240530	140900	74725665	4050	4050	4050	4050	0
277	20240530	140800	74725665	4050	4050	4050	4050	0
278	20240530	140700	74725665	4050	4050	4050	4050	0
279	20240530	140600	74725665	4050	4050	4050	4050	0
280	20240530	140500	74725665	4050	4050	4050	4050	0
281	20240530	140400	74725665	4050	4050	4050	4050	20
282	20240530	140300	74644665	4050	4050	4050	4050	0
283	20240530	140200	74644665	4050	4050	4050	4050	0
284	20240530	140100	74644665	4050	4050	4050	4050	0
285	20240530	140000	74644665	4050	4050	4050	4050	0
286	20240530	135900	74644665	4050	4050	4050	4050	0
287	20240530	135800	74644665	4050	4050	4050	4050	0
288	20240530	135700	74644665	4050	4050	4050	4050	0
289	20240530	135600	74644665	4050	4050	4050	4050	5
290	20240530	135500	74624415	4050	4050	4050	4050	0
291	20240530	135400	74624415	4050	4050	4050	4050	0
292	20240530	135300	74624415	4050	4050	4050	4050	0
293	20240530	135200	74624415	4050	4050	4050	4050	50
294	20240530	135100	74421915	4045	4045	4045	4045	20
295	20240530	135000	74341015	4045	4045	4045	4045	12
296	20240530	134900	74292475	4045	4045	4045	4045	0
297	20240530	134800	74292475	4045	4045	4045	4045	0
298	20240530	134700	74292475	4045	4045	4045	4045	0
299	20240530	134600	74292475	4045	4045	4055	4045	52
300	20240530	134500	74082125	4045	4055	4055	4045	2
301	20240530	134400	74074025	4045	4045	4045	4045	0
302	20240530	134300	74074025	4045	4045	4045	4045	0
303	20240530	134200	74074025	4045	4045	4045	4045	25
304	20240530	134100	73972900	4045	4045	4045	4045	0
305	20240530	134000	73972900	4045	4055	4055	4045	18
306	20240530	133900	73900065	4045	4045	4045	4045	90
307	20240530	133800	73536015	4045	4045	4045	4045	0
308	20240530	133700	73536015	4045	4045	4045	4045	0
309	20240530	133600	73536015	4045	4045	4045	4045	124
310	20240530	133500	73034435	4055	4055	4055	4055	0
311	20240530	133400	73034435	4055	4055	4055	4055	0
312	20240530	133300	73034435	4055	4055	4055	4055	0
313	20240530	133200	73034435	4055	4055	4055	4055	0
314	20240530	133100	73034435	4055	4055	4055	4055	5
315	20240530	133000	73014160	4055	4055	4055	4055	1
316	20240530	132900	73010105	4055	4055	4055	4055	0
317	20240530	132800	73010105	4055	4055	4055	4055	0
318	20240530	132700	73010105	4055	4055	4055	4055	0
319	20240530	132600	73010105	4055	4055	4055	4055	0
320	20240530	132500	73010105	4055	4055	4055	4055	1
321	20240530	132400	73006050	4050	4050	4050	4050	1
322	20240530	132300	73002000	4040	4040	4040	4040	0
323	20240530	132200	73002000	4040	4040	4040	4040	0
324	20240530	132100	73002000	4040	4040	4040	4040	0
325	20240530	132000	73002000	4040	4040	4040	4040	75
326	20240530	131900	72699000	4050	4050	4050	4050	0
327	20240530	131800	72699000	4050	4050	4050	4050	1
328	20240530	131700	72694950	4050	4050	4050	4050	2
329	20240530	131600	72686850	4050	4050	4050	4050	0
330	20240530	131500	72686850	4050	4050	4050	4050	0
331	20240530	131400	72686850	4050	4050	4050	4050	0
332	20240530	131300	72686850	4050	4050	4050	4050	0
333	20240530	131200	72686850	4050	4040	4050	4040	1332
334	20240530	131100	67305560	4050	4050	4050	4050	0
335	20240530	131000	67305560	4050	4050	4050	4050	0
336	20240530	130900	67305560	4050	4050	4050	4050	0
337	20240530	130800	67305560	4050	4050	4050	4050	0
338	20240530	130700	67305560	4050	4050	4050	4050	201
339	20240530	130600	66491510	4065	4065	4065	4065	0
340	20240530	130500	66491510	4065	4065	4065	4065	0
341	20240530	130400	66491510	4065	4065	4065	4065	0
342	20240530	130300	66491510	4065	4065	4065	4065	0
343	20240530	130200	66491510	4065	4065	4065	4065	0
344	20240530	130100	66491510	4065	4065	4065	4065	0
345	20240530	130000	66491510	4065	4065	4065	4065	0
346	20240530	125900	66491510	4065	4045	4065	4045	84
347	20240530	125800	66151710	4045	4045	4045	4045	0
348	20240530	125700	66151710	4045	4045	4045	4045	0
349	20240530	125600	66151710	4045	4045	4045	4045	0
350	20240530	125500	66151710	4045	4055	4055	4045	2000
351	20240530	125400	58061600	4065	4065	4065	4065	1
352	20240530	125300	58057535	4065	4055	4065	4055	2
353	20240530	125200	58049415	4070	4070	4070	4070	0
354	20240530	125100	58049415	4070	4070	4070	4070	0
355	20240530	125000	58049415	4070	4060	4070	4060	1377
356	20240530	124900	52445035	4060	4070	4070	4060	10
357	20240530	124800	52404385	4070	4070	4070	4070	0
358	20240530	124700	52404385	4070	4060	4070	4050	3110
359	20240530	124600	39792535	4070	4070	4070	4070	0
360	20240530	124500	39792535	4070	4070	4070	4070	1
361	20240530	124400	39788465	4060	4060	4060	4060	0
362	20240530	124300	39788465	4060	4060	4060	4060	0
363	20240530	124200	39788465	4060	4060	4060	4060	0
364	20240530	124100	39788465	4060	4060	4060	4060	0
365	20240530	124000	39788465	4060	4060	4060	4060	9
366	20240530	123900	39751925	4070	4070	4070	4070	0
367	20240530	123800	39751925	4070	4070	4070	4070	0
368	20240530	123700	39751925	4070	4070	4070	4070	0
369	20240530	123600	39751925	4070	4070	4070	4070	0
370	20240530	123500	39751925	4070	4070	4070	4070	0
371	20240530	123400	39751925	4070	4070	4070	4070	0
372	20240530	123300	39751925	4070	4070	4070	4070	0
373	20240530	123200	39751925	4070	4070	4070	4070	0
374	20240530	123100	39751925	4070	4070	4070	4070	0
375	20240530	123000	39751925	4070	4070	4070	4070	0
376	20240530	122900	39751925	4070	4070	4070	4070	0
377	20240530	122800	39751925	4070	4070	4070	4070	0
378	20240530	122700	39751925	4070	4070	4070	4070	0
379	20240530	122600	39751925	4070	4070	4070	4070	0
380	20240530	122500	39751925	4070	4070	4070	4070	0
381	20240530	122400	39751925	4070	4070	4070	4070	0
382	20240530	122300	39751925	4070	4070	4070	4070	0
383	20240530	122200	39751925	4070	4070	4070	4070	0
384	20240530	122100	39751925	4070	4070	4070	4070	0
385	20240530	122000	39751925	4070	4070	4070	4070	0
386	20240530	121900	39751925	4070	4070	4070	4070	0
387	20240530	121800	39751925	4070	4070	4070	4070	1
388	20240530	121700	39747855	4060	4060	4060	4060	0
389	20240530	121600	39747855	4060	4060	4060	4060	0
390	20240530	121500	39747855	4060	4060	4060	4060	0
391	20240530	121400	39747855	4060	4060	4060	4060	0
392	20240530	121300	39747855	4060	4060	4060	4060	0
393	20240530	121200	39747855	4060	4060	4060	4060	99
394	20240530	121100	39345915	4060	4060	4060	4060	99
395	20240530	121000	38943975	4060	4060	4060	4060	0
396	20240530	120900	38943975	4060	4060	4060	4060	0
397	20240530	120800	38943975	4060	4060	4060	4060	0
398	20240530	120700	38943975	4060	4060	4060	4060	0
399	20240530	120600	38943975	4060	4060	4060	4060	100
400	20240530	120500	38537975	4065	4065	4065	4065	0
401	20240530	120400	38537975	4065	4065	4065	4065	0
402	20240530	120300	38537975	4065	4065	4065	4065	0
403	20240530	120200	38537975	4065	4065	4065	4065	0
404	20240530	120100	38537975	4065	4065	4065	4065	0
405	20240530	120000	38537975	4065	4065	4065	4065	2
406	20240530	115900	38529845	4060	4060	4060	4060	0
407	20240530	115800	38529845	4060	4060	4060	4060	0
408	20240530	115700	38529845	4060	4060	4060	4060	0
409	20240530	115600	38529845	4060	4060	4060	4060	0
410	20240530	115500	38529845	4060	4060	4060	4060	0
411	20240530	115400	38529845	4060	4060	4060	4060	0
412	20240530	115300	38529845	4060	4060	4060	4060	0
413	20240530	115200	38529845	4060	4060	4060	4060	0
414	20240530	115100	38529845	4060	4060	4060	4060	0
415	20240530	115000	38529845	4060	4060	4060	4060	0
416	20240530	114900	38529845	4060	4060	4060	4060	0
417	20240530	114800	38529845	4060	4060	4060	4060	0
418	20240530	114700	38529845	4060	4060	4060	4060	5
419	20240530	114600	38509545	4065	4065	4065	4065	5
420	20240530	114500	38489220	4065	4065	4065	4065	0
421	20240530	114400	38489220	4065	4065	4065	4065	0
422	20240530	114300	38489220	4065	4065	4065	4065	0
423	20240530	114200	38489220	4065	4065	4065	4065	135
424	20240530	114100	37940445	4070	4070	4070	4070	0
425	20240530	114000	37940445	4070	4070	4070	4070	0
426	20240530	113900	37940445	4070	4070	4070	4070	1
427	20240530	113800	37936375	4075	4075	4075	4075	0
428	20240530	113700	37936375	4075	4075	4075	4075	0
429	20240530	113600	37936375	4075	4075	4075	4075	0
430	20240530	113500	37936375	4075	4075	4075	4075	0
431	20240530	113400	37936375	4075	4075	4075	4075	0
432	20240530	113300	37936375	4075	4075	4075	4075	0
433	20240530	113200	37936375	4075	4075	4075	4075	0
434	20240530	113100	37936375	4075	4075	4075	4075	0
435	20240530	113000	37936375	4075	4075	4075	4075	1
436	20240530	112900	37932300	4070	4070	4070	4070	0
437	20240530	112800	37932300	4070	4070	4070	4070	0
438	20240530	112700	37932300	4070	4070	4070	4070	17
439	20240530	112600	37863110	4075	4075	4075	4075	0
440	20240530	112500	37863110	4075	4075	4075	4075	0
441	20240530	112400	37863110	4075	4075	4075	4075	0
442	20240530	112300	37863110	4075	4075	4075	4075	0
443	20240530	112200	37863110	4075	4075	4075	4075	0
444	20240530	112100	37863110	4075	4075	4075	4075	0
445	20240530	112000	37863110	4075	4075	4075	4075	1
446	20240530	111900	37859035	4070	4070	4070	4070	0
447	20240530	111800	37859035	4070	4070	4070	4070	2
448	20240530	111700	37850895	4075	4075	4075	4075	0
449	20240530	111600	37850895	4075	4070	4075	4070	10
450	20240530	111500	37810190	4070	4070	4070	4070	244
451	20240530	111400	36817110	4075	4075	4075	4075	0
452	20240530	111300	36817110	4075	4075	4075	4075	0
453	20240530	111200	36817110	4075	4075	4080	4075	11
454	20240530	111100	36772240	4075	4075	4075	4075	2
455	20240530	111000	36764090	4080	4080	4080	4080	1
456	20240530	110900	36760010	4075	4075	4075	4075	1
457	20240530	110800	36755935	4075	4075	4075	4075	5
458	20240530	110700	36735560	4075	4075	4075	4075	3
459	20240530	110600	36723335	4075	4075	4075	4075	299
460	20240530	110500	35504910	4080	4080	4080	4080	1
461	20240530	110400	35500830	4075	4075	4075	4075	4
462	20240530	110300	35484530	4075	4075	4075	4075	298
463	20240530	110200	34270180	4075	4075	4075	4075	0
464	20240530	110100	34270180	4075	4075	4075	4075	0
465	20240530	110000	34270180	4075	4075	4075	4075	0
466	20240530	105900	34270180	4075	4075	4075	4075	0
467	20240530	105800	34270180	4075	4075	4075	4075	2
468	20240530	105700	34262030	4070	4070	4070	4070	0
469	20240530	105600	34262030	4070	4070	4070	4070	180
470	20240530	105500	33529430	4070	4070	4070	4070	14
471	20240530	105400	33472450	4070	4070	4070	4070	184
472	20240530	105300	32723570	4065	4065	4065	4065	0
473	20240530	105200	32723570	4065	4065	4065	4065	67
474	20240530	105100	32451215	4065	4065	4065	4065	0
475	20240530	105000	32451215	4065	4065	4065	4065	11
476	20240530	104900	32406500	4065	4065	4065	4065	0
477	20240530	104800	32406500	4065	4065	4065	4065	0
478	20240530	104700	32406500	4065	4065	4065	4065	0
479	20240530	104600	32406500	4065	4065	4065	4065	0
480	20240530	104500	32406500	4065	4065	4065	4065	11
481	20240530	104400	32361785	4065	4065	4065	4065	0
482	20240530	104300	32361785	4065	4065	4065	4065	0
483	20240530	104200	32361785	4065	4065	4065	4065	0
484	20240530	104100	32361785	4065	4065	4065	4065	0
485	20240530	104000	32361785	4065	4065	4065	4065	11
486	20240530	103900	32317070	4060	4060	4060	4060	0
487	20240530	103800	32317070	4060	4060	4060	4060	0
488	20240530	103700	32317070	4060	4060	4060	4060	0
489	20240530	103600	32317070	4060	4060	4060	4060	50
490	20240530	103500	32114070	4065	4065	4065	4065	0
491	20240530	103400	32114070	4065	4065	4065	4065	11
492	20240530	103300	32069355	4065	4065	4065	4065	0
493	20240530	103200	32069355	4065	4065	4065	4065	20
494	20240530	103100	31988055	4070	4070	4070	4070	0
495	20240530	103000	31988055	4070	4070	4070	4070	1
496	20240530	102900	31983985	4070	4070	4070	4070	0
497	20240530	102800	31983985	4070	4070	4070	4070	0
498	20240530	102700	31983985	4070	4070	4070	4070	15
499	20240530	102600	31922935	4065	4065	4065	4065	0
500	20240530	102500	31922935	4065	4065	4065	4065	226
501	20240530	102400	31004245	4065	4065	4065	4065	50
502	20240530	102300	30800995	4065	4065	4065	4065	25
503	20240530	102200	30699370	4060	4060	4060	4060	0
504	20240530	102100	30699370	4060	4060	4060	4060	1
505	20240530	102000	30695310	4065	4065	4065	4065	2
506	20240530	101900	30687180	4065	4065	4065	4065	0
507	20240530	101800	30687180	4065	4065	4065	4065	12
508	20240530	101700	30638400	4065	4065	4065	4065	2
509	20240530	101600	30630270	4065	4065	4065	4065	0
510	20240530	101500	30630270	4065	4065	4065	4065	1
511	20240530	101400	30626205	4065	4065	4065	4065	0
512	20240530	101300	30626205	4065	4065	4065	4065	0
513	20240530	101200	30626205	4065	4065	4065	4065	0
514	20240530	101100	30626205	4065	4065	4065	4065	0
515	20240530	101000	30626205	4065	4065	4065	4065	2
516	20240530	100900	30618075	4055	4060	4060	4055	8
517	20240530	100800	30585620	4060	4060	4060	4060	16
518	20240530	100700	30520660	4065	4060	4065	4060	251
519	20240530	100600	29501595	4060	4060	4060	4060	0
520	20240530	100500	29501595	4060	4060	4060	4060	1
521	20240530	100400	29497535	4060	4060	4060	4060	2
522	20240530	100300	29489415	4055	4055	4055	4055	35
523	20240530	100200	29347490	4055	4055	4055	4055	100
524	20240530	100100	28941990	4060	4060	4060	4060	0
525	20240530	100000	28941990	4060	4060	4060	4060	1
526	20240530	095900	28937930	4060	4055	4060	4055	12
527	20240530	095800	28889260	4060	4060	4060	4060	5
528	20240530	095700	28868960	4065	4065	4065	4065	3
529	20240530	095600	28856765	4065	4065	4065	4065	3
530	20240530	095500	28844570	4065	4065	4065	4065	2
531	20240530	095400	28836440	4065	4065	4065	4065	3
532	20240530	095300	28824245	4060	4060	4060	4060	0
533	20240530	095200	28824245	4060	4060	4060	4060	0
534	20240530	095100	28824245	4060	4065	4065	4060	31
535	20240530	095000	28698380	4060	4060	4060	4060	123
536	20240530	094900	28199000	4060	4060	4060	4060	0
537	20240530	094800	28199000	4060	4065	4065	4055	240
538	20240530	094700	27225690	4080	4080	4080	4080	0
539	20240530	094600	27225690	4080	4080	4080	4080	35
540	20240530	094500	27082890	4080	4080	4080	4080	1
541	20240530	094400	27078810	4080	4080	4080	4080	0
542	20240530	094300	27078810	4080	4080	4080	4080	1
543	20240530	094200	27074730	4070	4070	4070	4070	1
544	20240530	094100	27070660	4080	4080	4080	4080	0
545	20240530	094000	27070660	4080	4080	4080	4080	1
546	20240530	093900	27066580	4060	4080	4080	4060	137
547	20240530	093800	26510325	4075	4080	4080	4075	2
548	20240530	093700	26502170	4070	4070	4070	4070	1
549	20240530	093600	26498100	4075	4075	4075	4075	0
550	20240530	093500	26498100	4075	4075	4075	4075	5
551	20240530	093400	26477725	4075	4075	4075	4075	0
552	20240530	093300	26477725	4075	4075	4075	4075	0
553	20240530	093200	26477725	4075	4075	4075	4075	1
554	20240530	093100	26473650	4065	4065	4065	4065	0
555	20240530	093000	26473650	4065	4065	4065	4065	0
556	20240530	092900	26473650	4065	4065	4065	4065	0
557	20240530	092800	26473650	4065	4065	4065	4065	0
558	20240530	092700	26473650	4065	4070	4070	4065	100
559	20240530	092600	26067145	4085	4085	4085	4085	1
560	20240530	092500	26063060	4060	4070	4070	4060	400
561	20240530	092400	24436075	4065	4075	4075	4065	600
562	20240530	092300	21994565	4070	4070	4070	4070	0
563	20240530	092200	21994565	4070	4070	4070	4070	1130
564	20240530	092100	17395465	4065	4065	4065	4065	55
565	20240530	092000	17171890	4065	4065	4065	4065	0
566	20240530	091900	17171890	4065	4080	4080	4065	102
567	20240530	091800	16756330	4095	4095	4095	4095	0
568	20240530	091700	16756330	4095	4095	4095	4095	0
569	20240530	091600	16756330	4095	4095	4095	4095	1
570	20240530	091500	16752235	4065	4065	4065	4065	0
571	20240530	091400	16752235	4065	4065	4065	4065	0
572	20240530	091300	16752235	4065	4065	4065	4065	0
573	20240530	091200	16752235	4065	4065	4065	4065	0
574	20240530	091100	16752235	4065	4065	4065	4065	0
575	20240530	091000	16752235	4065	4095	4095	4065	32
576	20240530	090900	16622065	4070	4070	4070	4070	274
577	20240530	090800	15506885	4070	4080	4080	4070	11
578	20240530	090700	15462050	4110	4110	4110	4110	49
579	20240530	090600	15260660	4110	4110	4110	4110	0
580	20240530	090500	15260660	4110	4110	4110	4110	8
581	20240530	090400	15227780	4110	4100	4110	4100	367
582	20240530	090300	13722855	4090	4090	4090	4075	1932
583	20240530	090200	5835990	4090	4090	4090	4075	150
584	20240530	090100	5222555	4085	4085	4085	4085	0
585	20240530	090000	5222555	4085	4085	4100	4085	1200