KissMeData/032280/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	191400	96170183	1778	1778	1778	1778	2363
3	20240530	191300	96170183	1778	1778	1778	1778	0
4	20240530	191200	96170183	1778	1778	1778	1778	0
5	20240530	191100	96170183	1778	1778	1778	1778	0
6	20240530	191000	96170183	1778	1778	1778	1778	0
7	20240530	190900	96170183	1778	1778	1778	1778	0
8	20240530	190800	96170183	1778	1778	1778	1778	0
9	20240530	190700	96170183	1778	1778	1778	1778	0
10	20240530	190600	96170183	1778	1778	1778	1778	0
11	20240530	190500	96170183	1778	1778	1778	1778	0
12	20240530	190400	96170183	1778	1778	1778	1778	0
13	20240530	190300	96170183	1778	1778	1778	1778	0
14	20240530	190200	96170183	1778	1778	1778	1778	0
15	20240530	190100	96170183	1778	1778	1778	1778	0
16	20240530	190000	96170183	1778	1778	1778	1778	0
17	20240530	185900	96170183	1778	1778	1778	1778	0
18	20240530	185800	96170183	1778	1778	1778	1778	0
19	20240530	185700	96170183	1778	1778	1778	1778	0
20	20240530	185600	96170183	1778	1778	1778	1778	0
21	20240530	185500	96170183	1778	1778	1778	1778	0
22	20240530	185400	96170183	1778	1778	1778	1778	0
23	20240530	185300	96170183	1778	1778	1778	1778	0
24	20240530	185200	96170183	1778	1778	1778	1778	0
25	20240530	185100	96170183	1778	1778	1778	1778	0
26	20240530	185000	96170183	1778	1778	1778	1778	0
27	20240530	184900	96170183	1778	1778	1778	1778	0
28	20240530	184800	96170183	1778	1778	1778	1778	0
29	20240530	184700	96170183	1778	1778	1778	1778	0
30	20240530	184600	96170183	1778	1778	1778	1778	0
31	20240530	184500	96170183	1778	1778	1778	1778	0
32	20240530	184400	96170183	1778	1778	1778	1778	2363
33	20240530	184300	96170183	1778	1778	1778	1778	0
34	20240530	184200	96170183	1778	1778	1778	1778	0
35	20240530	184100	96170183	1778	1778	1778	1778	0
36	20240530	184000	96170183	1778	1778	1778	1778	0
37	20240530	183900	96170183	1778	1778	1778	1778	0
38	20240530	183800	96170183	1778	1778	1778	1778	0
39	20240530	183700	96170183	1778	1778	1778	1778	0
40	20240530	183600	96170183	1778	1778	1778	1778	0
41	20240530	183500	96170183	1778	1778	1778	1778	0
42	20240530	183400	96170183	1778	1778	1778	1778	0
43	20240530	183300	96170183	1778	1778	1778	1778	0
44	20240530	183200	96170183	1778	1778	1778	1778	0
45	20240530	183100	96170183	1778	1778	1778	1778	0
46	20240530	183000	96170183	1778	1778	1778	1778	0
47	20240530	182900	96170183	1778	1778	1778	1778	0
48	20240530	182800	96170183	1778	1778	1778	1778	0
49	20240530	182700	96170183	1778	1778	1778	1778	0
50	20240530	182600	96170183	1778	1778	1778	1778	0
51	20240530	182500	96170183	1778	1778	1778	1778	0
52	20240530	182400	96170183	1778	1778	1778	1778	0
53	20240530	182300	96170183	1778	1778	1778	1778	0
54	20240530	182200	96170183	1778	1778	1778	1778	0
55	20240530	182100	96170183	1778	1778	1778	1778	0
56	20240530	182000	96170183	1778	1778	1778	1778	0
57	20240530	181900	96170183	1778	1778	1778	1778	0
58	20240530	181800	96170183	1778	1778	1778	1778	0
59	20240530	181700	96170183	1778	1778	1778	1778	0
60	20240530	181600	96170183	1778	1778	1778	1778	0
61	20240530	181500	96170183	1778	1778	1778	1778	0
62	20240530	181400	96170183	1778	1778	1778	1778	2363
63	20240530	181300	96170183	1778	1778	1778	1778	0
64	20240530	181200	96170183	1778	1778	1778	1778	0
65	20240530	181100	96170183	1778	1778	1778	1778	0
66	20240530	181000	96170183	1778	1778	1778	1778	0
67	20240530	180900	96170183	1778	1778	1778	1778	0
68	20240530	180800	96170183	1778	1778	1778	1778	0
69	20240530	180700	96170183	1778	1778	1778	1778	0
70	20240530	180600	96170183	1778	1778	1778	1778	0
71	20240530	180500	96170183	1778	1778	1778	1778	0
72	20240530	180400	96170183	1778	1778	1778	1778	0
73	20240530	180300	96170183	1778	1778	1778	1778	0
74	20240530	180200	96170183	1778	1778	1778	1778	0
75	20240530	180100	96170183	1778	1778	1778	1778	0
76	20240530	180000	96170183	1778	1778	1778	1778	0
77	20240530	175900	96170183	1778	1778	1778	1778	0
78	20240530	175800	96170183	1778	1778	1778	1778	0
79	20240530	175700	96170183	1778	1778	1778	1778	0
80	20240530	175600	96170183	1778	1778	1778	1778	0
81	20240530	175500	96170183	1778	1778	1778	1778	0
82	20240530	175400	96170183	1778	1778	1778	1778	0
83	20240530	175300	96170183	1778	1778	1778	1778	0
84	20240530	175200	96170183	1778	1778	1778	1778	0
85	20240530	175100	96170183	1778	1778	1778	1778	0
86	20240530	175000	96170183	1778	1778	1778	1778	0
87	20240530	174900	96170183	1778	1778	1778	1778	0
88	20240530	174800	96170183	1778	1778	1778	1778	0
89	20240530	174700	96170183	1778	1778	1778	1778	0
90	20240530	174600	96170183	1778	1778	1778	1778	0
91	20240530	174500	96170183	1778	1778	1778	1778	0
92	20240530	174400	96170183	1778	1778	1778	1778	2363
93	20240530	174300	96170183	1778	1778	1778	1778	0
94	20240530	174200	96170183	1778	1778	1778	1778	0
95	20240530	174100	96170183	1778	1778	1778	1778	0
96	20240530	174000	96170183	1778	1778	1778	1778	0
97	20240530	173900	96170183	1778	1778	1778	1778	0
98	20240530	173800	96170183	1778	1778	1778	1778	0
99	20240530	173700	96170183	1778	1778	1778	1778	0
100	20240530	173600	96170183	1778	1778	1778	1778	0
101	20240530	173500	96170183	1778	1778	1778	1778	0
102	20240530	173400	96170183	1778	1778	1778	1778	0
103	20240530	173300	96170183	1778	1778	1778	1778	0
104	20240530	173200	96170183	1778	1778	1778	1778	0
105	20240530	173100	96170183	1778	1778	1778	1778	0
106	20240530	173000	96170183	1778	1778	1778	1778	0
107	20240530	172900	96170183	1778	1778	1778	1778	0
108	20240530	172800	96170183	1778	1778	1778	1778	0
109	20240530	172700	96170183	1778	1778	1778	1778	0
110	20240530	172600	96170183	1778	1778	1778	1778	0
111	20240530	172500	96170183	1778	1778	1778	1778	0
112	20240530	172400	96170183	1778	1778	1778	1778	0
113	20240530	172300	96170183	1778	1778	1778	1778	0
114	20240530	172200	96170183	1778	1778	1778	1778	0
115	20240530	172100	96170183	1778	1778	1778	1778	0
116	20240530	172000	96170183	1778	1778	1778	1778	0
117	20240530	171900	96170183	1778	1778	1778	1778	0
118	20240530	171800	96170183	1778	1778	1778	1778	0
119	20240530	171700	96170183	1778	1778	1778	1778	0
120	20240530	171600	96170183	1778	1778	1778	1778	0
121	20240530	171500	96170183	1778	1778	1778	1778	0
122	20240530	171400	96170183	1778	1778	1778	1778	2363
123	20240530	171300	96170183	1778	1778	1778	1778	0
124	20240530	171200	96170183	1778	1778	1778	1778	0
125	20240530	171100	96170183	1778	1778	1778	1778	0
126	20240530	171000	96170183	1778	1778	1778	1778	0
127	20240530	170900	96170183	1778	1778	1778	1778	0
128	20240530	170800	96170183	1778	1778	1778	1778	0
129	20240530	170700	96170183	1778	1778	1778	1778	0
130	20240530	170600	96170183	1778	1778	1778	1778	0
131	20240530	170500	96170183	1778	1778	1778	1778	0
132	20240530	170400	96170183	1778	1778	1778	1778	0
133	20240530	170300	96170183	1778	1778	1778	1778	0
134	20240530	170200	96170183	1778	1778	1778	1778	0
135	20240530	170100	96170183	1778	1778	1778	1778	0
136	20240530	170000	96170183	1778	1778	1778	1778	0
137	20240530	165900	96170183	1778	1778	1778	1778	0
138	20240530	165800	96170183	1778	1778	1778	1778	0
139	20240530	165700	96170183	1778	1778	1778	1778	0
140	20240530	165600	96170183	1778	1778	1778	1778	0
141	20240530	165500	96170183	1778	1778	1778	1778	0
142	20240530	165400	96170183	1778	1778	1778	1778	0
143	20240530	165300	96170183	1778	1778	1778	1778	0
144	20240530	165200	96170183	1778	1778	1778	1778	0
145	20240530	165100	96170183	1778	1778	1778	1778	0
146	20240530	165000	96170183	1778	1778	1778	1778	0
147	20240530	164900	96170183	1778	1778	1778	1778	0
148	20240530	164800	96170183	1778	1778	1778	1778	0
149	20240530	164700	96170183	1778	1778	1778	1778	0
150	20240530	164600	96170183	1778	1778	1778	1778	0
151	20240530	164500	96170183	1778	1778	1778	1778	0
152	20240530	164400	96170183	1778	1778	1778	1778	2363
153	20240530	164300	96170183	1778	1778	1778	1778	0
154	20240530	164200	96170183	1778	1778	1778	1778	0
155	20240530	164100	96170183	1778	1778	1778	1778	0
156	20240530	164000	96170183	1778	1778	1778	1778	0
157	20240530	163900	96170183	1778	1778	1778	1778	0
158	20240530	163800	96170183	1778	1778	1778	1778	0
159	20240530	163700	96170183	1778	1778	1778	1778	0
160	20240530	163600	96170183	1778	1778	1778	1778	0
161	20240530	163500	96170183	1778	1778	1778	1778	0
162	20240530	163400	96170183	1778	1778	1778	1778	0
163	20240530	163300	96170183	1778	1778	1778	1778	0
164	20240530	163200	96170183	1778	1778	1778	1778	0
165	20240530	163100	96170183	1778	1778	1778	1778	0
166	20240530	163000	96170183	1778	1778	1778	1778	0
167	20240530	162900	96170183	1778	1778	1778	1778	0
168	20240530	162800	96170183	1778	1778	1778	1778	0
169	20240530	162700	96170183	1778	1778	1778	1778	0
170	20240530	162600	96170183	1778	1778	1778	1778	0
171	20240530	162500	96170183	1778	1778	1778	1778	0
172	20240530	162400	96170183	1778	1778	1778	1778	0
173	20240530	162300	96170183	1778	1778	1778	1778	0
174	20240530	162200	96170183	1778	1778	1778	1778	0
175	20240530	162100	96170183	1778	1778	1778	1778	0
176	20240530	162000	96170183	1778	1778	1778	1778	0
177	20240530	161900	96170183	1778	1778	1778	1778	0
178	20240530	161800	96170183	1778	1778	1778	1778	0
179	20240530	161700	96170183	1778	1778	1778	1778	0
180	20240530	161600	96170183	1778	1778	1778	1778	0
181	20240530	161500	96170183	1778	1778	1778	1778	0
182	20240530	161400	96170183	1778	1778	1778	1778	2363
183	20240530	161300	96170183	1778	1778	1778	1778	0
184	20240530	161200	96170183	1778	1778	1778	1778	0
185	20240530	161100	96170183	1778	1778	1778	1778	0
186	20240530	161000	96170183	1778	1778	1778	1778	0
187	20240530	160900	96170183	1778	1778	1778	1778	0
188	20240530	160800	96170183	1778	1778	1778	1778	0
189	20240530	160700	96170183	1778	1778	1778	1778	0
190	20240530	160600	96170183	1778	1778	1778	1778	0
191	20240530	160500	96170183	1778	1778	1778	1778	0
192	20240530	160400	96170183	1778	1778	1778	1778	0
193	20240530	160300	96170183	1778	1778	1778	1778	0
194	20240530	160200	96170183	1778	1778	1778	1778	0
195	20240530	160100	96170183	1778	1778	1778	1778	0
196	20240530	160000	96170183	1778	1778	1778	1778	0
197	20240530	155900	96170183	1778	1778	1778	1778	0
198	20240530	155800	96170183	1778	1778	1778	1778	0
199	20240530	155700	96170183	1778	1778	1778	1778	0
200	20240530	155600	96170183	1778	1778	1778	1778	0
201	20240530	155500	96170183	1778	1778	1778	1778	0
202	20240530	155400	96170183	1778	1778	1778	1778	0
203	20240530	155300	96170183	1778	1778	1778	1778	0
204	20240530	155200	96170183	1778	1778	1778	1778	0
205	20240530	155100	96170183	1778	1778	1778	1778	0
206	20240530	155000	96170183	1778	1778	1778	1778	0
207	20240530	154900	96170183	1778	1778	1778	1778	0
208	20240530	154800	96170183	1778	1778	1778	1778	0
209	20240530	154700	96170183	1778	1778	1778	1778	0
210	20240530	154600	96170183	1778	1778	1778	1778	0
211	20240530	154500	96170183	1778	1778	1778	1778	0
212	20240530	154400	96170183	1778	1778	1778	1778	2363
213	20240530	154300	96170183	1778	1778	1778	1778	0
214	20240530	154200	96170183	1778	1778	1778	1778	0
215	20240530	154100	96170183	1778	1778	1778	1778	0
216	20240530	154000	96170183	1778	1778	1778	1778	0
217	20240530	153900	96170183	1778	1778	1778	1778	0
218	20240530	153800	96170183	1778	1778	1778	1778	0
219	20240530	153700	96170183	1778	1778	1778	1778	0
220	20240530	153600	96170183	1778	1778	1778	1778	0
221	20240530	153500	96170183	1778	1778	1778	1778	0
222	20240530	153400	96170183	1778	1778	1778	1778	0
223	20240530	153300	96170183	1778	1778	1778	1778	0
224	20240530	153200	96170183	1778	1778	1778	1778	0
225	20240530	153100	96170183	1778	1778	1778	1778	0
226	20240530	153000	96170183	1778	1778	1778	1778	2363
227	20240530	152900	91968769	1776	1776	1776	1776	0
228	20240530	152800	91968769	1776	1776	1776	1776	0
229	20240530	152700	91968769	1776	1776	1776	1776	0
230	20240530	152600	91968769	1776	1776	1776	1776	0
231	20240530	152500	91968769	1776	1776	1776	1776	0
232	20240530	152400	91968769	1776	1776	1776	1776	0
233	20240530	152300	91968769	1776	1776	1776	1776	0
234	20240530	152200	91968769	1776	1776	1776	1776	0
235	20240530	152100	91968769	1776	1776	1776	1776	0
236	20240530	152000	91968769	1776	1776	1776	1776	0
237	20240530	151900	91968769	1776	1772	1776	1772	716
238	20240530	151800	90699518	1772	1771	1773	1771	262
239	20240530	151700	90235307	1771	1771	1771	1771	2
240	20240530	151600	90231765	1761	1771	1773	1761	1015
241	20240530	151500	88433172	1771	1771	1771	1771	2
242	20240530	151400	88429630	1760	1760	1760	1760	0
243	20240530	151300	88429630	1760	1760	1760	1760	0
244	20240530	151200	88429630	1760	1760	1760	1760	2
245	20240530	151100	88426110	1771	1771	1771	1771	0
246	20240530	151000	88426110	1771	1771	1771	1771	0
247	20240530	150900	88426110	1771	1771	1771	1771	0
248	20240530	150800	88426110	1771	1771	1771	1771	0
249	20240530	150700	88426110	1771	1771	1771	1771	0
250	20240530	150600	88426110	1771	1771	1771	1771	0
251	20240530	150500	88426110	1771	1771	1771	1771	0
252	20240530	150400	88426110	1771	1771	1771	1771	1
253	20240530	150300	88424339	1771	1771	1771	1771	0
254	20240530	150200	88424339	1771	1771	1771	1771	0
255	20240530	150100	88424339	1771	1771	1771	1771	0
256	20240530	150000	88424339	1771	1771	1771	1771	0
257	20240530	145900	88424339	1771	1760	1771	1760	74
258	20240530	145800	88294077	1771	1771	1771	1771	0
259	20240530	145700	88294077	1771	1771	1771	1771	0
260	20240530	145600	88294077	1771	1771	1771	1771	0
261	20240530	145500	88294077	1771	1771	1771	1771	3
262	20240530	145400	88288764	1771	1771	1771	1771	0
263	20240530	145300	88288764	1771	1760	1771	1760	76
264	20240530	145200	88154960	1771	1771	1771	1771	0
265	20240530	145100	88154960	1771	1760	1771	1760	911
266	20240530	145000	86551589	1771	1771	1771	1771	0
267	20240530	144900	86551589	1771	1771	1771	1771	0
268	20240530	144800	86551589	1771	1761	1771	1760	1001
269	20240530	144700	84789760	1761	1761	1761	1761	72
270	20240530	144600	84662968	1773	1773	1773	1773	0
271	20240530	144500	84662968	1773	1773	1773	1773	0
272	20240530	144400	84662968	1773	1773	1773	1773	0
273	20240530	144300	84662968	1773	1773	1773	1773	0
274	20240530	144200	84662968	1773	1773	1773	1773	0
275	20240530	144100	84662968	1773	1765	1773	1760	73
276	20240530	144000	84534396	1774	1774	1774	1774	75
277	20240530	143900	84401346	1773	1773	1773	1773	200
278	20240530	143800	84046746	1773	1773	1773	1773	0
279	20240530	143700	84046746	1773	1773	1773	1773	0
280	20240530	143600	84046746	1773	1773	1773	1773	0
281	20240530	143500	84046746	1773	1765	1773	1765	73
282	20240530	143400	83917893	1774	1774	1774	1774	0
283	20240530	143300	83917893	1774	1774	1774	1774	0
284	20240530	143200	83917893	1774	1774	1774	1774	0
285	20240530	143100	83917893	1774	1774	1774	1774	0
286	20240530	143000	83917893	1774	1774	1774	1774	1
287	20240530	142900	83916119	1771	1771	1771	1771	72
288	20240530	142800	83788607	1774	1774	1774	1774	0
289	20240530	142700	83788607	1774	1774	1774	1774	0
290	20240530	142600	83788607	1774	1765	1774	1765	312
291	20240530	142500	83237918	1774	1774	1774	1774	0
292	20240530	142400	83237918	1774	1774	1774	1774	6
293	20240530	142300	83227274	1765	1766	1766	1765	73
294	20240530	142200	83098362	1774	1774	1774	1774	0
295	20240530	142100	83098362	1774	1774	1774	1774	0
296	20240530	142000	83098362	1774	1774	1774	1774	75
297	20240530	141900	82965312	1773	1773	1773	1773	16
298	20240530	141800	82936944	1772	1772	1772	1772	1
299	20240530	141700	82935172	1772	1767	1772	1765	76
300	20240530	141600	82800995	1772	1767	1772	1767	101
301	20240530	141500	82622523	1773	1773	1773	1773	0
302	20240530	141400	82622523	1773	1773	1773	1773	0
303	20240530	141300	82622523	1773	1773	1773	1773	0
304	20240530	141200	82622523	1773	1773	1773	1773	2
305	20240530	141100	82618977	1767	1767	1767	1767	74
306	20240530	141000	82488219	1773	1773	1773	1773	0
307	20240530	140900	82488219	1773	1773	1773	1773	0
308	20240530	140800	82488219	1773	1773	1773	1773	83
309	20240530	140700	82341060	1774	1774	1774	1774	0
310	20240530	140600	82341060	1774	1774	1774	1774	0
311	20240530	140500	82341060	1774	1774	1774	1774	0
312	20240530	140400	82341060	1774	1774	1774	1774	0
313	20240530	140300	82341060	1774	1774	1774	1774	3
314	20240530	140200	82335738	1773	1773	1773	1773	0
315	20240530	140100	82335738	1773	1773	1773	1773	18
316	20240530	140000	82303824	1774	1773	1774	1773	508
317	20240530	135900	81403138	1774	1774	1774	1774	0
318	20240530	135800	81403138	1774	1774	1774	1774	0
319	20240530	135700	81403138	1774	1774	1774	1774	0
320	20240530	135600	81403138	1774	1774	1774	1774	0
321	20240530	135500	81403138	1774	1774	1774	1774	0
322	20240530	135400	81403138	1774	1774	1774	1774	0
323	20240530	135300	81403138	1774	1774	1774	1774	0
324	20240530	135200	81403138	1774	1774	1774	1774	0
325	20240530	135100	81403138	1774	1774	1774	1774	0
326	20240530	135000	81403138	1774	1774	1774	1774	0
327	20240530	134900	81403138	1774	1774	1774	1774	0
328	20240530	134800	81403138	1774	1774	1774	1774	0
329	20240530	134700	81403138	1774	1774	1774	1774	0
330	20240530	134600	81403138	1774	1774	1774	1774	0
331	20240530	134500	81403138	1774	1774	1774	1774	0
332	20240530	134400	81403138	1774	1774	1774	1774	0
333	20240530	134300	81403138	1774	1774	1774	1774	0
334	20240530	134200	81403138	1774	1775	1775	1774	54
335	20240530	134100	81307341	1774	1774	1774	1774	6
336	20240530	134000	81296697	1775	1775	1775	1775	75
337	20240530	133900	81163572	1776	1776	1776	1776	0
338	20240530	133800	81163572	1776	1776	1776	1776	0
339	20240530	133700	81163572	1776	1776	1776	1776	0
340	20240530	133600	81163572	1776	1776	1776	1776	0
341	20240530	133500	81163572	1776	1776	1776	1776	0
342	20240530	133400	81163572	1776	1776	1776	1776	0
343	20240530	133300	81163572	1776	1776	1776	1776	0
344	20240530	133200	81163572	1776	1776	1776	1776	0
345	20240530	133100	81163572	1776	1776	1776	1776	0
346	20240530	133000	81163572	1776	1776	1776	1776	0
347	20240530	132900	81163572	1776	1776	1776	1776	0
348	20240530	132800	81163572	1776	1776	1776	1776	100
349	20240530	132700	80985972	1776	1776	1776	1776	0
350	20240530	132600	80985972	1776	1776	1776	1776	0
351	20240530	132500	80985972	1776	1776	1776	1776	0
352	20240530	132400	80985972	1776	1776	1776	1776	0
353	20240530	132300	80985972	1776	1776	1776	1776	0
354	20240530	132200	80985972	1776	1776	1776	1776	0
355	20240530	132100	80985972	1776	1776	1776	1776	0
356	20240530	132000	80985972	1776	1776	1776	1776	75
357	20240530	131900	80852772	1776	1776	1776	1776	0
358	20240530	131800	80852772	1776	1776	1776	1776	0
359	20240530	131700	80852772	1776	1776	1776	1776	0
360	20240530	131600	80852772	1776	1776	1776	1776	0
361	20240530	131500	80852772	1776	1776	1776	1776	0
362	20240530	131400	80852772	1776	1776	1776	1776	0
363	20240530	131300	80852772	1776	1776	1776	1776	0
364	20240530	131200	80852772	1776	1776	1776	1776	0
365	20240530	131100	80852772	1776	1776	1776	1776	0
366	20240530	131000	80852772	1776	1776	1776	1776	0
367	20240530	130900	80852772	1776	1776	1776	1776	0
368	20240530	130800	80852772	1776	1776	1776	1776	0
369	20240530	130700	80852772	1776	1776	1776	1776	0
370	20240530	130600	80852772	1776	1776	1776	1776	0
371	20240530	130500	80852772	1776	1776	1776	1776	0
372	20240530	130400	80852772	1776	1776	1776	1776	0
373	20240530	130300	80852772	1776	1776	1776	1776	0
374	20240530	130200	80852772	1776	1776	1776	1776	0
375	20240530	130100	80852772	1776	1776	1776	1776	0
376	20240530	130000	80852772	1776	1776	1776	1776	75
377	20240530	125900	80719572	1776	1776	1776	1776	0
378	20240530	125800	80719572	1776	1776	1776	1776	0
379	20240530	125700	80719572	1776	1776	1776	1776	0
380	20240530	125600	80719572	1776	1776	1776	1776	0
381	20240530	125500	80719572	1776	1776	1776	1776	0
382	20240530	125400	80719572	1776	1776	1776	1776	0
383	20240530	125300	80719572	1776	1776	1776	1776	0
384	20240530	125200	80719572	1776	1776	1776	1776	0
385	20240530	125100	80719572	1776	1776	1776	1776	0
386	20240530	125000	80719572	1776	1776	1776	1776	0
387	20240530	124900	80719572	1776	1776	1776	1776	0
388	20240530	124800	80719572	1776	1776	1776	1776	0
389	20240530	124700	80719572	1776	1776	1776	1776	0
390	20240530	124600	80719572	1776	1776	1776	1776	0
391	20240530	124500	80719572	1776	1776	1776	1776	0
392	20240530	124400	80719572	1776	1776	1776	1776	0
393	20240530	124300	80719572	1776	1776	1776	1776	31
394	20240530	124200	80664516	1777	1777	1777	1777	0
395	20240530	124100	80664516	1777	1777	1777	1777	0
396	20240530	124000	80664516	1777	1776	1777	1776	45
397	20240530	123900	80584595	1776	1776	1776	1776	0
398	20240530	123800	80584595	1776	1776	1776	1776	0
399	20240530	123700	80584595	1776	1776	1776	1776	0
400	20240530	123600	80584595	1776	1776	1776	1776	0
401	20240530	123500	80584595	1776	1776	1776	1776	0
402	20240530	123400	80584595	1776	1776	1776	1776	30
403	20240530	123300	80531315	1776	1776	1776	1776	0
404	20240530	123200	80531315	1776	1776	1776	1776	0
405	20240530	123100	80531315	1776	1776	1776	1776	0
406	20240530	123000	80531315	1776	1776	1776	1776	0
407	20240530	122900	80531315	1776	1776	1776	1776	0
408	20240530	122800	80531315	1776	1776	1776	1776	0
409	20240530	122700	80531315	1776	1776	1776	1776	0
410	20240530	122600	80531315	1776	1776	1776	1776	0
411	20240530	122500	80531315	1776	1776	1776	1776	0
412	20240530	122400	80531315	1776	1776	1776	1776	0
413	20240530	122300	80531315	1776	1776	1776	1776	0
414	20240530	122200	80531315	1776	1776	1776	1776	0
415	20240530	122100	80531315	1776	1776	1776	1776	0
416	20240530	122000	80531315	1776	1775	1776	1775	4775
417	20240530	121900	72054320	1775	1775	1775	1775	0
418	20240530	121800	72054320	1775	1775	1775	1775	0
419	20240530	121700	72054320	1775	1775	1775	1775	0
420	20240530	121600	72054320	1775	1775	1775	1775	0
421	20240530	121500	72054320	1775	1775	1775	1775	0
422	20240530	121400	72054320	1775	1775	1775	1775	10
423	20240530	121300	72036570	1775	1775	1775	1775	0
424	20240530	121200	72036570	1775	1775	1775	1775	0
425	20240530	121100	72036570	1775	1775	1775	1775	0
426	20240530	121000	72036570	1775	1775	1775	1775	0
427	20240530	120900	72036570	1775	1775	1775	1775	0
428	20240530	120800	72036570	1775	1775	1775	1775	0
429	20240530	120700	72036570	1775	1775	1775	1775	0
430	20240530	120600	72036570	1775	1775	1775	1775	0
431	20240530	120500	72036570	1775	1775	1775	1775	0
432	20240530	120400	72036570	1775	1775	1775	1775	0
433	20240530	120300	72036570	1775	1775	1775	1775	10
434	20240530	120200	72018820	1774	1774	1774	1774	0
435	20240530	120100	72018820	1774	1774	1774	1774	0
436	20240530	120000	72018820	1774	1774	1774	1774	73
437	20240530	115900	71889318	1775	1775	1775	1775	0
438	20240530	115800	71889318	1775	1775	1775	1775	0
439	20240530	115700	71889318	1775	1775	1775	1775	0
440	20240530	115600	71889318	1775	1775	1775	1775	0
441	20240530	115500	71889318	1775	1775	1775	1775	0
442	20240530	115400	71889318	1775	1775	1775	1775	0
443	20240530	115300	71889318	1775	1775	1775	1775	0
444	20240530	115200	71889318	1775	1775	1775	1775	0
445	20240530	115100	71889318	1775	1775	1775	1775	0
446	20240530	115000	71889318	1775	1775	1775	1775	0
447	20240530	114900	71889318	1775	1775	1775	1775	0
448	20240530	114800	71889318	1775	1775	1775	1775	0
449	20240530	114700	71889318	1775	1775	1775	1775	0
450	20240530	114600	71889318	1775	1775	1775	1775	0
451	20240530	114500	71889318	1775	1775	1775	1775	0
452	20240530	114400	71889318	1775	1775	1775	1775	0
453	20240530	114300	71889318	1775	1775	1775	1775	0
454	20240530	114200	71889318	1775	1775	1775	1775	0
455	20240530	114100	71889318	1775	1775	1775	1775	0
456	20240530	114000	71889318	1775	1775	1775	1775	75
457	20240530	113900	71756193	1776	1776	1776	1776	0
458	20240530	113800	71756193	1776	1776	1776	1776	0
459	20240530	113700	71756193	1776	1776	1776	1776	0
460	20240530	113600	71756193	1776	1776	1776	1776	0
461	20240530	113500	71756193	1776	1776	1776	1776	0
462	20240530	113400	71756193	1776	1776	1776	1776	0
463	20240530	113300	71756193	1776	1776	1776	1776	0
464	20240530	113200	71756193	1776	1776	1776	1776	0
465	20240530	113100	71756193	1776	1776	1776	1776	0
466	20240530	113000	71756193	1776	1776	1776	1776	0
467	20240530	112900	71756193	1776	1776	1776	1776	0
468	20240530	112800	71756193	1776	1776	1776	1776	0
469	20240530	112700	71756193	1776	1776	1776	1776	0
470	20240530	112600	71756193	1776	1776	1776	1776	0
471	20240530	112500	71756193	1776	1776	1776	1776	0
472	20240530	112400	71756193	1776	1776	1776	1776	0
473	20240530	112300	71756193	1776	1776	1776	1776	0
474	20240530	112200	71756193	1776	1776	1776	1776	0
475	20240530	112100	71756193	1776	1776	1776	1776	0
476	20240530	112000	71756193	1776	1776	1776	1776	75
477	20240530	111900	71622993	1776	1776	1776	1776	0
478	20240530	111800	71622993	1776	1776	1776	1776	0
479	20240530	111700	71622993	1776	1776	1776	1776	0
480	20240530	111600	71622993	1776	1776	1776	1776	0
481	20240530	111500	71622993	1776	1776	1776	1776	0
482	20240530	111400	71622993	1776	1776	1776	1776	0
483	20240530	111300	71622993	1776	1776	1776	1776	0
484	20240530	111200	71622993	1776	1776	1776	1776	0
485	20240530	111100	71622993	1776	1776	1776	1776	0
486	20240530	111000	71622993	1776	1776	1776	1776	0
487	20240530	110900	71622993	1776	1776	1776	1776	0
488	20240530	110800	71622993	1776	1776	1776	1776	512
489	20240530	110700	70713681	1780	1780	1780	1780	0
490	20240530	110600	70713681	1780	1780	1780	1780	0
491	20240530	110500	70713681	1780	1780	1780	1780	0
492	20240530	110400	70713681	1780	1780	1780	1780	0
493	20240530	110300	70713681	1780	1776	1780	1776	1040
494	20240530	110200	68866627	1774	1774	1774	1774	10
495	20240530	110100	68848887	1776	1776	1776	1776	0
496	20240530	110000	68848887	1776	1776	1776	1776	75
497	20240530	105900	68715687	1776	1776	1776	1776	0
498	20240530	105800	68715687	1776	1776	1776	1776	0
499	20240530	105700	68715687	1776	1776	1776	1776	0
500	20240530	105600	68715687	1776	1776	1776	1776	0
501	20240530	105500	68715687	1776	1776	1776	1776	0
502	20240530	105400	68715687	1776	1776	1776	1776	1
503	20240530	105300	68713911	1775	1773	1775	1773	237
504	20240530	105200	68293551	1773	1773	1773	1773	0
505	20240530	105100	68293551	1773	1773	1773	1773	0
506	20240530	105000	68293551	1773	1773	1773	1773	0
507	20240530	104900	68293551	1773	1773	1773	1773	0
508	20240530	104800	68293551	1773	1773	1773	1773	1
509	20240530	104700	68291778	1773	1773	1773	1773	0
510	20240530	104600	68291778	1773	1773	1773	1773	0
511	20240530	104500	68291778	1773	1773	1773	1773	0
512	20240530	104400	68291778	1773	1773	1773	1773	0
513	20240530	104300	68291778	1773	1773	1773	1773	0
514	20240530	104200	68291778	1773	1773	1773	1773	0
515	20240530	104100	68291778	1773	1773	1773	1773	0
516	20240530	104000	68291778	1773	1773	1773	1773	75
517	20240530	103900	68158803	1771	1771	1771	1771	0
518	20240530	103800	68158803	1771	1771	1771	1771	155
519	20240530	103700	67884298	1771	1771	1771	1771	0
520	20240530	103600	67884298	1771	1771	1771	1771	156
521	20240530	103500	67608022	1770	1769	1770	1769	274
522	20240530	103400	67123240	1769	1769	1769	1769	0
523	20240530	103300	67123240	1769	1769	1769	1769	0
524	20240530	103200	67123240	1769	1769	1769	1769	0
525	20240530	103100	67123240	1769	1769	1769	1769	0
526	20240530	103000	67123240	1769	1769	1769	1769	4700
527	20240530	102900	58808940	1769	1769	1769	1769	0
528	20240530	102800	58808940	1769	1769	1769	1769	0
529	20240530	102700	58808940	1769	1769	1769	1769	0
530	20240530	102600	58808940	1769	1769	1769	1769	100
531	20240530	102500	58632040	1770	1770	1770	1770	0
532	20240530	102400	58632040	1770	1770	1770	1770	0
533	20240530	102300	58632040	1770	1770	1770	1770	0
534	20240530	102200	58632040	1770	1770	1770	1770	10
535	20240530	102100	58614340	1770	1769	1770	1769	1700
536	20240530	102000	55605421	1769	1769	1769	1769	75
537	20240530	101900	55472746	1769	1769	1769	1769	0
538	20240530	101800	55472746	1769	1769	1769	1769	0
539	20240530	101700	55472746	1769	1769	1769	1769	4000
540	20240530	101600	48396746	1770	1770	1770	1770	0
541	20240530	101500	48396746	1770	1770	1770	1770	0
542	20240530	101400	48396746	1770	1770	1770	1770	0
543	20240530	101300	48396746	1770	1770	1770	1770	0
544	20240530	101200	48396746	1770	1770	1770	1770	0
545	20240530	101100	48396746	1770	1770	1770	1770	1302
546	20240530	101000	46092206	1770	1770	1770	1770	0
547	20240530	100900	46092206	1770	1770	1770	1770	0
548	20240530	100800	46092206	1770	1770	1770	1770	0
549	20240530	100700	46092206	1770	1770	1770	1770	0
550	20240530	100600	46092206	1770	1767	1770	1767	81
551	20240530	100500	45948874	1769	1769	1769	1769	0
552	20240530	100400	45948874	1769	1769	1769	1769	0
553	20240530	100300	45948874	1769	1769	1769	1769	1
554	20240530	100200	45947105	1758	1758	1758	1758	1
555	20240530	100100	45945347	1769	1769	1769	1769	2
556	20240530	100000	45941809	1758	1769	1770	1758	86
557	20240530	095900	45789736	1770	1770	1770	1770	0
558	20240530	095800	45789736	1770	1770	1770	1770	0
559	20240530	095700	45789736	1770	1770	1770	1770	1302
560	20240530	095600	43485196	1770	1770	1770	1770	1
561	20240530	095500	43483426	1770	1770	1770	1770	2
562	20240530	095400	43479886	1770	1770	1770	1770	0
563	20240530	095300	43479886	1770	1770	1770	1770	0
564	20240530	095200	43479886	1770	1770	1770	1770	0
565	20240530	095100	43479886	1770	1769	1770	1769	9
566	20240530	095000	43463964	1769	1768	1769	1757	18
567	20240530	094900	43432314	1770	1770	1770	1770	400
568	20240530	094800	42724314	1770	1769	1770	1769	118
569	20240530	094700	42515490	1770	1770	1770	1770	0
570	20240530	094600	42515490	1770	1770	1770	1770	0
571	20240530	094500	42515490	1770	1770	1770	1770	0
572	20240530	094400	42515490	1770	1770	1770	1770	0
573	20240530	094300	42515490	1770	1770	1770	1770	0
574	20240530	094200	42515490	1770	1770	1770	1770	0
575	20240530	094100	42515490	1770	1770	1770	1770	0
576	20240530	094000	42515490	1770	1770	1770	1770	76
577	20240530	093900	42380970	1770	1770	1770	1770	0
578	20240530	093800	42380970	1770	1770	1770	1770	0
579	20240530	093700	42380970	1770	1767	1770	1767	3115
580	20240530	093600	36868748	1768	1768	1768	1768	0
581	20240530	093500	36868748	1768	1768	1768	1768	226
582	20240530	093400	36469180	1770	1770	1770	1770	0
583	20240530	093300	36469180	1770	1764	1770	1764	5000
584	20240530	093200	27620562	1768	1753	1770	1753	4738
585	20240530	093100	19259304	1761	1760	1761	1760	495
586	20240530	093000	18387615	1761	1761	1761	1761	0
587	20240530	092900	18387615	1761	1759	1761	1759	1300
588	20240530	092800	16098710	1759	1754	1759	1754	235
589	20240530	092700	15686482	1754	1754	1754	1754	100
590	20240530	092600	15511082	1758	1758	1758	1758	130
591	20240530	092500	15282542	1759	1759	1759	1759	0
592	20240530	092400	15282542	1759	1759	1759	1759	0
593	20240530	092300	15282542	1759	1759	1759	1759	0
594	20240530	092200	15282542	1759	1759	1759	1759	0
595	20240530	092100	15282542	1759	1758	1759	1758	451
596	20240530	092000	14489484	1758	1758	1758	1758	76
597	20240530	091900	14355876	1758	1758	1758	1758	0
598	20240530	091800	14355876	1758	1758	1758	1758	0
599	20240530	091700	14355876	1758	1753	1758	1753	3
600	20240530	091600	14350609	1752	1752	1752	1752	282
601	20240530	091500	13856545	1750	1750	1750	1750	15
602	20240530	091400	13830295	1750	1750	1750	1750	0
603	20240530	091300	13830295	1750	1750	1750	1750	364
604	20240530	091200	13193295	1744	1744	1744	1744	0
605	20240530	091100	13193295	1744	1744	1744	1744	0
606	20240530	091000	13193295	1744	1744	1744	1744	0
607	20240530	090900	13193295	1744	1744	1744	1744	0
608	20240530	090800	13193295	1744	1744	1744	1744	0
609	20240530	090700	13193295	1744	1744	1744	1744	0
610	20240530	090600	13193295	1744	1751	1752	1744	5435
611	20240530	090500	3686341	1752	1752	1752	1752	493
612	20240530	090400	2822605	1751	1751	1751	1751	0
613	20240530	090300	2822605	1751	1751	1751	1751	0
614	20240530	090200	2822605	1751	1751	1751	1751	0
615	20240530	090100	2822605	1751	1751	1751	1751	234
616	20240530	090000	2412871	1751	1751	1751	1751	1377