KissMeData/072470/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	195000	51763930	3570	3570	3570	3570	313
3	20240530	194900	51763930	3570	3570	3570	3570	0
4	20240530	194800	51763930	3570	3570	3570	3570	0
5	20240530	194700	51763930	3570	3570	3570	3570	0
6	20240530	194600	51763930	3570	3570	3570	3570	0
7	20240530	194500	51763930	3570	3570	3570	3570	0
8	20240530	194400	51763930	3570	3570	3570	3570	0
9	20240530	194300	51763930	3570	3570	3570	3570	0
10	20240530	194200	51763930	3570	3570	3570	3570	0
11	20240530	194100	51763930	3570	3570	3570	3570	0
12	20240530	194000	51763930	3570	3570	3570	3570	0
13	20240530	193900	51763930	3570	3570	3570	3570	0
14	20240530	193800	51763930	3570	3570	3570	3570	0
15	20240530	193700	51763930	3570	3570	3570	3570	0
16	20240530	193600	51763930	3570	3570	3570	3570	0
17	20240530	193500	51763930	3570	3570	3570	3570	0
18	20240530	193400	51763930	3570	3570	3570	3570	0
19	20240530	193300	51763930	3570	3570	3570	3570	0
20	20240530	193200	51763930	3570	3570	3570	3570	0
21	20240530	193100	51763930	3570	3570	3570	3570	0
22	20240530	193000	51763930	3570	3570	3570	3570	0
23	20240530	192900	51763930	3570	3570	3570	3570	0
24	20240530	192800	51763930	3570	3570	3570	3570	0
25	20240530	192700	51763930	3570	3570	3570	3570	0
26	20240530	192600	51763930	3570	3570	3570	3570	0
27	20240530	192500	51763930	3570	3570	3570	3570	0
28	20240530	192400	51763930	3570	3570	3570	3570	0
29	20240530	192300	51763930	3570	3570	3570	3570	0
30	20240530	192200	51763930	3570	3570	3570	3570	0
31	20240530	192100	51763930	3570	3570	3570	3570	0
32	20240530	192000	51763930	3570	3570	3570	3570	313
33	20240530	191900	51763930	3570	3570	3570	3570	0
34	20240530	191800	51763930	3570	3570	3570	3570	0
35	20240530	191700	51763930	3570	3570	3570	3570	0
36	20240530	191600	51763930	3570	3570	3570	3570	0
37	20240530	191500	51763930	3570	3570	3570	3570	0
38	20240530	191400	51763930	3570	3570	3570	3570	0
39	20240530	191300	51763930	3570	3570	3570	3570	0
40	20240530	191200	51763930	3570	3570	3570	3570	0
41	20240530	191100	51763930	3570	3570	3570	3570	0
42	20240530	191000	51763930	3570	3570	3570	3570	0
43	20240530	190900	51763930	3570	3570	3570	3570	0
44	20240530	190800	51763930	3570	3570	3570	3570	0
45	20240530	190700	51763930	3570	3570	3570	3570	0
46	20240530	190600	51763930	3570	3570	3570	3570	0
47	20240530	190500	51763930	3570	3570	3570	3570	0
48	20240530	190400	51763930	3570	3570	3570	3570	0
49	20240530	190300	51763930	3570	3570	3570	3570	0
50	20240530	190200	51763930	3570	3570	3570	3570	0
51	20240530	190100	51763930	3570	3570	3570	3570	0
52	20240530	190000	51763930	3570	3570	3570	3570	0
53	20240530	185900	51763930	3570	3570	3570	3570	0
54	20240530	185800	51763930	3570	3570	3570	3570	0
55	20240530	185700	51763930	3570	3570	3570	3570	0
56	20240530	185600	51763930	3570	3570	3570	3570	0
57	20240530	185500	51763930	3570	3570	3570	3570	0
58	20240530	185400	51763930	3570	3570	3570	3570	0
59	20240530	185300	51763930	3570	3570	3570	3570	0
60	20240530	185200	51763930	3570	3570	3570	3570	0
61	20240530	185100	51763930	3570	3570	3570	3570	0
62	20240530	185000	51763930	3570	3570	3570	3570	313
63	20240530	184900	51763930	3570	3570	3570	3570	0
64	20240530	184800	51763930	3570	3570	3570	3570	0
65	20240530	184700	51763930	3570	3570	3570	3570	0
66	20240530	184600	51763930	3570	3570	3570	3570	0
67	20240530	184500	51763930	3570	3570	3570	3570	0
68	20240530	184400	51763930	3570	3570	3570	3570	0
69	20240530	184300	51763930	3570	3570	3570	3570	0
70	20240530	184200	51763930	3570	3570	3570	3570	0
71	20240530	184100	51763930	3570	3570	3570	3570	0
72	20240530	184000	51763930	3570	3570	3570	3570	0
73	20240530	183900	51763930	3570	3570	3570	3570	0
74	20240530	183800	51763930	3570	3570	3570	3570	0
75	20240530	183700	51763930	3570	3570	3570	3570	0
76	20240530	183600	51763930	3570	3570	3570	3570	0
77	20240530	183500	51763930	3570	3570	3570	3570	0
78	20240530	183400	51763930	3570	3570	3570	3570	0
79	20240530	183300	51763930	3570	3570	3570	3570	0
80	20240530	183200	51763930	3570	3570	3570	3570	0
81	20240530	183100	51763930	3570	3570	3570	3570	0
82	20240530	183000	51763930	3570	3570	3570	3570	0
83	20240530	182900	51763930	3570	3570	3570	3570	0
84	20240530	182800	51763930	3570	3570	3570	3570	0
85	20240530	182700	51763930	3570	3570	3570	3570	0
86	20240530	182600	51763930	3570	3570	3570	3570	0
87	20240530	182500	51763930	3570	3570	3570	3570	0
88	20240530	182400	51763930	3570	3570	3570	3570	0
89	20240530	182300	51763930	3570	3570	3570	3570	0
90	20240530	182200	51763930	3570	3570	3570	3570	0
91	20240530	182100	51763930	3570	3570	3570	3570	0
92	20240530	182000	51763930	3570	3570	3570	3570	313
93	20240530	181900	51763930	3570	3570	3570	3570	0
94	20240530	181800	51763930	3570	3570	3570	3570	0
95	20240530	181700	51763930	3570	3570	3570	3570	0
96	20240530	181600	51763930	3570	3570	3570	3570	0
97	20240530	181500	51763930	3570	3570	3570	3570	0
98	20240530	181400	51763930	3570	3570	3570	3570	0
99	20240530	181300	51763930	3570	3570	3570	3570	0
100	20240530	181200	51763930	3570	3570	3570	3570	0
101	20240530	181100	51763930	3570	3570	3570	3570	0
102	20240530	181000	51763930	3570	3570	3570	3570	0
103	20240530	180900	51763930	3570	3570	3570	3570	0
104	20240530	180800	51763930	3570	3570	3570	3570	0
105	20240530	180700	51763930	3570	3570	3570	3570	0
106	20240530	180600	51763930	3570	3570	3570	3570	0
107	20240530	180500	51763930	3570	3570	3570	3570	0
108	20240530	180400	51763930	3570	3570	3570	3570	0
109	20240530	180300	51763930	3570	3570	3570	3570	0
110	20240530	180200	51763930	3570	3570	3570	3570	0
111	20240530	180100	51763930	3570	3570	3570	3570	0
112	20240530	180000	51763930	3570	3570	3570	3570	0
113	20240530	175900	51763930	3570	3570	3570	3570	0
114	20240530	175800	51763930	3570	3570	3570	3570	0
115	20240530	175700	51763930	3570	3570	3570	3570	0
116	20240530	175600	51763930	3570	3570	3570	3570	0
117	20240530	175500	51763930	3570	3570	3570	3570	0
118	20240530	175400	51763930	3570	3570	3570	3570	0
119	20240530	175300	51763930	3570	3570	3570	3570	0
120	20240530	175200	51763930	3570	3570	3570	3570	0
121	20240530	175100	51763930	3570	3570	3570	3570	0
122	20240530	175000	51763930	3570	3570	3570	3570	313
123	20240530	174900	51763930	3570	3570	3570	3570	0
124	20240530	174800	51763930	3570	3570	3570	3570	0
125	20240530	174700	51763930	3570	3570	3570	3570	0
126	20240530	174600	51763930	3570	3570	3570	3570	0
127	20240530	174500	51763930	3570	3570	3570	3570	0
128	20240530	174400	51763930	3570	3570	3570	3570	0
129	20240530	174300	51763930	3570	3570	3570	3570	0
130	20240530	174200	51763930	3570	3570	3570	3570	0
131	20240530	174100	51763930	3570	3570	3570	3570	0
132	20240530	174000	51763930	3570	3570	3570	3570	0
133	20240530	173900	51763930	3570	3570	3570	3570	0
134	20240530	173800	51763930	3570	3570	3570	3570	0
135	20240530	173700	51763930	3570	3570	3570	3570	0
136	20240530	173600	51763930	3570	3570	3570	3570	0
137	20240530	173500	51763930	3570	3570	3570	3570	0
138	20240530	173400	51763930	3570	3570	3570	3570	0
139	20240530	173300	51763930	3570	3570	3570	3570	0
140	20240530	173200	51763930	3570	3570	3570	3570	0
141	20240530	173100	51763930	3570	3570	3570	3570	0
142	20240530	173000	51763930	3570	3570	3570	3570	0
143	20240530	172900	51763930	3570	3570	3570	3570	0
144	20240530	172800	51763930	3570	3570	3570	3570	0
145	20240530	172700	51763930	3570	3570	3570	3570	0
146	20240530	172600	51763930	3570	3570	3570	3570	0
147	20240530	172500	51763930	3570	3570	3570	3570	0
148	20240530	172400	51763930	3570	3570	3570	3570	0
149	20240530	172300	51763930	3570	3570	3570	3570	0
150	20240530	172200	51763930	3570	3570	3570	3570	0
151	20240530	172100	51763930	3570	3570	3570	3570	0
152	20240530	172000	51763930	3570	3570	3570	3570	313
153	20240530	171900	51763930	3570	3570	3570	3570	0
154	20240530	171800	51763930	3570	3570	3570	3570	0
155	20240530	171700	51763930	3570	3570	3570	3570	0
156	20240530	171600	51763930	3570	3570	3570	3570	0
157	20240530	171500	51763930	3570	3570	3570	3570	0
158	20240530	171400	51763930	3570	3570	3570	3570	0
159	20240530	171300	51763930	3570	3570	3570	3570	0
160	20240530	171200	51763930	3570	3570	3570	3570	0
161	20240530	171100	51763930	3570	3570	3570	3570	0
162	20240530	171000	51763930	3570	3570	3570	3570	0
163	20240530	170900	51763930	3570	3570	3570	3570	0
164	20240530	170800	51763930	3570	3570	3570	3570	0
165	20240530	170700	51763930	3570	3570	3570	3570	0
166	20240530	170600	51763930	3570	3570	3570	3570	0
167	20240530	170500	51763930	3570	3570	3570	3570	0
168	20240530	170400	51763930	3570	3570	3570	3570	0
169	20240530	170300	51763930	3570	3570	3570	3570	0
170	20240530	170200	51763930	3570	3570	3570	3570	0
171	20240530	170100	51763930	3570	3570	3570	3570	0
172	20240530	170000	51763930	3570	3570	3570	3570	0
173	20240530	165900	51763930	3570	3570	3570	3570	0
174	20240530	165800	51763930	3570	3570	3570	3570	0
175	20240530	165700	51763930	3570	3570	3570	3570	0
176	20240530	165600	51763930	3570	3570	3570	3570	0
177	20240530	165500	51763930	3570	3570	3570	3570	0
178	20240530	165400	51763930	3570	3570	3570	3570	0
179	20240530	165300	51763930	3570	3570	3570	3570	0
180	20240530	165200	51763930	3570	3570	3570	3570	0
181	20240530	165100	51763930	3570	3570	3570	3570	0
182	20240530	165000	51763930	3570	3570	3570	3570	313
183	20240530	164900	51763930	3570	3570	3570	3570	0
184	20240530	164800	51763930	3570	3570	3570	3570	0
185	20240530	164700	51763930	3570	3570	3570	3570	0
186	20240530	164600	51763930	3570	3570	3570	3570	0
187	20240530	164500	51763930	3570	3570	3570	3570	0
188	20240530	164400	51763930	3570	3570	3570	3570	0
189	20240530	164300	51763930	3570	3570	3570	3570	0
190	20240530	164200	51763930	3570	3570	3570	3570	0
191	20240530	164100	51763930	3570	3570	3570	3570	0
192	20240530	164000	51763930	3570	3570	3570	3570	0
193	20240530	163900	51763930	3570	3570	3570	3570	0
194	20240530	163800	51763930	3570	3570	3570	3570	0
195	20240530	163700	51763930	3570	3570	3570	3570	0
196	20240530	163600	51763930	3570	3570	3570	3570	0
197	20240530	163500	51763930	3570	3570	3570	3570	0
198	20240530	163400	51763930	3570	3570	3570	3570	0
199	20240530	163300	51763930	3570	3570	3570	3570	0
200	20240530	163200	51763930	3570	3570	3570	3570	0
201	20240530	163100	51763930	3570	3570	3570	3570	0
202	20240530	163000	51763930	3570	3570	3570	3570	0
203	20240530	162900	51763930	3570	3570	3570	3570	0
204	20240530	162800	51763930	3570	3570	3570	3570	0
205	20240530	162700	51763930	3570	3570	3570	3570	0
206	20240530	162600	51763930	3570	3570	3570	3570	0
207	20240530	162500	51763930	3570	3570	3570	3570	0
208	20240530	162400	51763930	3570	3570	3570	3570	0
209	20240530	162300	51763930	3570	3570	3570	3570	0
210	20240530	162200	51763930	3570	3570	3570	3570	0
211	20240530	162100	51763930	3570	3570	3570	3570	0
212	20240530	162000	51763930	3570	3570	3570	3570	313
213	20240530	161900	51763930	3570	3570	3570	3570	0
214	20240530	161800	51763930	3570	3570	3570	3570	0
215	20240530	161700	51763930	3570	3570	3570	3570	0
216	20240530	161600	51763930	3570	3570	3570	3570	0
217	20240530	161500	51763930	3570	3570	3570	3570	0
218	20240530	161400	51763930	3570	3570	3570	3570	0
219	20240530	161300	51763930	3570	3570	3570	3570	0
220	20240530	161200	51763930	3570	3570	3570	3570	0
221	20240530	161100	51763930	3570	3570	3570	3570	0
222	20240530	161000	51763930	3570	3570	3570	3570	0
223	20240530	160900	51763930	3570	3570	3570	3570	0
224	20240530	160800	51763930	3570	3570	3570	3570	0
225	20240530	160700	51763930	3570	3570	3570	3570	0
226	20240530	160600	51763930	3570	3570	3570	3570	0
227	20240530	160500	51763930	3570	3570	3570	3570	0
228	20240530	160400	51763930	3570	3570	3570	3570	0
229	20240530	160300	51763930	3570	3570	3570	3570	0
230	20240530	160200	51763930	3570	3570	3570	3570	0
231	20240530	160100	51763930	3570	3570	3570	3570	0
232	20240530	160000	51763930	3570	3570	3570	3570	0
233	20240530	155900	51763930	3570	3570	3570	3570	0
234	20240530	155800	51763930	3570	3570	3570	3570	0
235	20240530	155700	51763930	3570	3570	3570	3570	0
236	20240530	155600	51763930	3570	3570	3570	3570	0
237	20240530	155500	51763930	3570	3570	3570	3570	0
238	20240530	155400	51763930	3570	3570	3570	3570	0
239	20240530	155300	51763930	3570	3570	3570	3570	0
240	20240530	155200	51763930	3570	3570	3570	3570	0
241	20240530	155100	51763930	3570	3570	3570	3570	0
242	20240530	155000	51763930	3570	3570	3570	3570	313
243	20240530	154900	51763930	3570	3570	3570	3570	0
244	20240530	154800	51763930	3570	3570	3570	3570	0
245	20240530	154700	51763930	3570	3570	3570	3570	0
246	20240530	154600	51763930	3570	3570	3570	3570	0
247	20240530	154500	51763930	3570	3570	3570	3570	0
248	20240530	154400	51763930	3570	3570	3570	3570	0
249	20240530	154300	51763930	3570	3570	3570	3570	0
250	20240530	154200	51763930	3570	3570	3570	3570	0
251	20240530	154100	51763930	3570	3570	3570	3570	0
252	20240530	154000	51763930	3570	3570	3570	3570	0
253	20240530	153900	51763930	3570	3570	3570	3570	0
254	20240530	153800	51763930	3570	3570	3570	3570	0
255	20240530	153700	51763930	3570	3570	3570	3570	0
256	20240530	153600	51763930	3570	3570	3570	3570	0
257	20240530	153500	51763930	3570	3570	3570	3570	0
258	20240530	153400	51763930	3570	3570	3570	3570	0
259	20240530	153300	51763930	3570	3570	3570	3570	0
260	20240530	153200	51763930	3570	3570	3570	3570	0
261	20240530	153100	51763930	3570	3570	3570	3570	0
262	20240530	153000	51763930	3570	3570	3570	3570	313
263	20240530	152900	50646520	3580	3580	3580	3580	0
264	20240530	152800	50646520	3580	3580	3580	3580	0
265	20240530	152700	50646520	3580	3580	3580	3580	0
266	20240530	152600	50646520	3580	3580	3580	3580	0
267	20240530	152500	50646520	3580	3580	3580	3580	0
268	20240530	152400	50646520	3580	3580	3580	3580	0
269	20240530	152300	50646520	3580	3580	3580	3580	0
270	20240530	152200	50646520	3580	3580	3580	3580	0
271	20240530	152100	50646520	3580	3580	3580	3580	0
272	20240530	152000	50646520	3580	3580	3580	3580	0
273	20240530	151900	50646520	3580	3580	3580	3580	23
274	20240530	151800	50564180	3580	3580	3580	3580	0
275	20240530	151700	50564180	3580	3580	3580	3580	0
276	20240530	151600	50564180	3580	3580	3580	3580	0
277	20240530	151500	50564180	3580	3580	3580	3580	0
278	20240530	151400	50564180	3580	3580	3580	3580	0
279	20240530	151300	50564180	3580	3580	3580	3580	0
280	20240530	151200	50564180	3580	3580	3580	3580	0
281	20240530	151100	50564180	3580	3580	3580	3580	0
282	20240530	151000	50564180	3580	3580	3580	3580	1
283	20240530	150900	50560600	3570	3570	3570	3570	0
284	20240530	150800	50560600	3570	3570	3570	3570	0
285	20240530	150700	50560600	3570	3570	3570	3570	0
286	20240530	150600	50560600	3570	3570	3570	3570	0
287	20240530	150500	50560600	3570	3570	3570	3570	0
288	20240530	150400	50560600	3570	3570	3570	3570	0
289	20240530	150300	50560600	3570	3570	3570	3570	0
290	20240530	150200	50560600	3570	3570	3570	3570	0
291	20240530	150100	50560600	3570	3570	3570	3570	0
292	20240530	150000	50560600	3570	3570	3570	3570	285
293	20240530	145900	49543150	3575	3575	3575	3575	0
294	20240530	145800	49543150	3575	3575	3575	3575	0
295	20240530	145700	49543150	3575	3575	3575	3575	0
296	20240530	145600	49543150	3575	3575	3575	3575	0
297	20240530	145500	49543150	3575	3575	3575	3575	0
298	20240530	145400	49543150	3575	3575	3575	3575	2
299	20240530	145300	49536000	3575	3580	3580	3575	839
300	20240530	145200	46535675	3575	3575	3575	3575	0
301	20240530	145100	46535675	3575	3575	3575	3575	0
302	20240530	145000	46535675	3575	3575	3575	3575	0
303	20240530	144900	46535675	3575	3575	3575	3575	0
304	20240530	144800	46535675	3575	3575	3575	3575	0
305	20240530	144700	46535675	3575	3575	3575	3575	0
306	20240530	144600	46535675	3575	3575	3575	3575	0
307	20240530	144500	46535675	3575	3575	3575	3575	0
308	20240530	144400	46535675	3575	3575	3575	3575	0
309	20240530	144300	46535675	3575	3575	3575	3575	0
310	20240530	144200	46535675	3575	3575	3575	3575	0
311	20240530	144100	46535675	3575	3575	3575	3575	0
312	20240530	144000	46535675	3575	3575	3575	3575	0
313	20240530	143900	46535675	3575	3575	3575	3575	0
314	20240530	143800	46535675	3575	3575	3575	3575	0
315	20240530	143700	46535675	3575	3575	3575	3575	0
316	20240530	143600	46535675	3575	3575	3575	3575	0
317	20240530	143500	46535675	3575	3575	3575	3575	0
318	20240530	143400	46535675	3575	3575	3575	3575	0
319	20240530	143300	46535675	3575	3575	3575	3575	0
320	20240530	143200	46535675	3575	3575	3575	3575	0
321	20240530	143100	46535675	3575	3575	3575	3575	0
322	20240530	143000	46535675	3575	3575	3575	3575	0
323	20240530	142900	46535675	3575	3575	3575	3575	0
324	20240530	142800	46535675	3575	3575	3575	3575	0
325	20240530	142700	46535675	3575	3575	3575	3575	0
326	20240530	142600	46535675	3575	3575	3575	3575	0
327	20240530	142500	46535675	3575	3575	3575	3575	0
328	20240530	142400	46535675	3575	3575	3575	3575	0
329	20240530	142300	46535675	3575	3575	3575	3575	0
330	20240530	142200	46535675	3575	3575	3575	3575	0
331	20240530	142100	46535675	3575	3575	3575	3575	0
332	20240530	142000	46535675	3575	3575	3575	3575	0
333	20240530	141900	46535675	3575	3575	3575	3575	0
334	20240530	141800	46535675	3575	3575	3575	3575	0
335	20240530	141700	46535675	3575	3575	3575	3575	0
336	20240530	141600	46535675	3575	3575	3575	3575	0
337	20240530	141500	46535675	3575	3575	3575	3575	0
338	20240530	141400	46535675	3575	3575	3575	3575	0
339	20240530	141300	46535675	3575	3580	3580	3575	50
340	20240530	141200	46356915	3575	3575	3575	3575	0
341	20240530	141100	46356915	3575	3575	3575	3575	0
342	20240530	141000	46356915	3575	3575	3575	3575	0
343	20240530	140900	46356915	3575	3575	3575	3575	0
344	20240530	140800	46356915	3575	3575	3575	3575	0
345	20240530	140700	46356915	3575	3575	3575	3575	0
346	20240530	140600	46356915	3575	3575	3575	3575	0
347	20240530	140500	46356915	3575	3575	3575	3575	0
348	20240530	140400	46356915	3575	3575	3575	3575	0
349	20240530	140300	46356915	3575	3575	3575	3575	0
350	20240530	140200	46356915	3575	3575	3575	3575	0
351	20240530	140100	46356915	3575	3575	3575	3575	0
352	20240530	140000	46356915	3575	3575	3575	3575	0
353	20240530	135900	46356915	3575	3575	3575	3575	0
354	20240530	135800	46356915	3575	3575	3575	3575	0
355	20240530	135700	46356915	3575	3575	3575	3575	0
356	20240530	135600	46356915	3575	3575	3575	3575	0
357	20240530	135500	46356915	3575	3575	3575	3575	0
358	20240530	135400	46356915	3575	3575	3575	3575	510
359	20240530	135300	44533665	3575	3575	3575	3575	0
360	20240530	135200	44533665	3575	3575	3575	3575	0
361	20240530	135100	44533665	3575	3575	3575	3575	0
362	20240530	135000	44533665	3575	3575	3575	3575	0
363	20240530	134900	44533665	3575	3575	3575	3575	0
364	20240530	134800	44533665	3575	3575	3575	3575	100
365	20240530	134700	44176165	3575	3575	3575	3575	13
366	20240530	134600	44129690	3575	3575	3575	3575	0
367	20240530	134500	44129690	3575	3575	3575	3575	0
368	20240530	134400	44129690	3575	3575	3575	3575	0
369	20240530	134300	44129690	3575	3575	3575	3575	0
370	20240530	134200	44129690	3575	3575	3575	3575	350
371	20240530	134100	42878440	3575	3575	3575	3575	70
372	20240530	134000	42628190	3575	3575	3575	3575	0
373	20240530	133900	42628190	3575	3575	3575	3575	0
374	20240530	133800	42628190	3575	3575	3575	3575	0
375	20240530	133700	42628190	3575	3575	3575	3575	444
376	20240530	133600	41040890	3575	3575	3575	3575	0
377	20240530	133500	41040890	3575	3575	3575	3575	0
378	20240530	133400	41040890	3575	3575	3575	3575	0
379	20240530	133300	41040890	3575	3575	3575	3575	280
380	20240530	133200	40039890	3575	3575	3575	3575	0
381	20240530	133100	40039890	3575	3575	3575	3575	0
382	20240530	133000	40039890	3575	3575	3575	3575	0
383	20240530	132900	40039890	3575	3575	3575	3575	0
384	20240530	132800	40039890	3575	3575	3575	3575	0
385	20240530	132700	40039890	3575	3575	3575	3575	1
386	20240530	132600	40036315	3580	3580	3580	3580	200
387	20240530	132500	39320315	3575	3575	3575	3575	0
388	20240530	132400	39320315	3575	3575	3575	3575	0
389	20240530	132300	39320315	3575	3575	3575	3575	0
390	20240530	132200	39320315	3575	3575	3575	3575	30
391	20240530	132100	39213065	3575	3575	3575	3575	0
392	20240530	132000	39213065	3575	3575	3575	3575	0
393	20240530	131900	39213065	3575	3575	3575	3575	0
394	20240530	131800	39213065	3575	3575	3575	3575	0
395	20240530	131700	39213065	3575	3575	3575	3575	0
396	20240530	131600	39213065	3575	3575	3575	3575	0
397	20240530	131500	39213065	3575	3575	3575	3575	0
398	20240530	131400	39213065	3575	3575	3575	3575	0
399	20240530	131300	39213065	3575	3575	3575	3575	59
400	20240530	131200	39002140	3590	3590	3590	3590	0
401	20240530	131100	39002140	3590	3590	3590	3590	0
402	20240530	131000	39002140	3590	3590	3590	3590	0
403	20240530	130900	39002140	3590	3590	3590	3590	0
404	20240530	130800	39002140	3590	3590	3590	3590	0
405	20240530	130700	39002140	3590	3590	3590	3590	0
406	20240530	130600	39002140	3590	3590	3590	3590	5
407	20240530	130500	38984190	3590	3590	3590	3590	0
408	20240530	130400	38984190	3590	3590	3590	3590	0
409	20240530	130300	38984190	3590	3590	3590	3590	1
410	20240530	130200	38980600	3590	3590	3590	3590	0
411	20240530	130100	38980600	3590	3590	3590	3590	3
412	20240530	130000	38969830	3580	3580	3580	3580	0
413	20240530	125900	38969830	3580	3580	3580	3580	0
414	20240530	125800	38969830	3580	3580	3580	3580	0
415	20240530	125700	38969830	3580	3580	3580	3580	0
416	20240530	125600	38969830	3580	3580	3580	3580	0
417	20240530	125500	38969830	3580	3580	3580	3580	0
418	20240530	125400	38969830	3580	3580	3580	3580	0
419	20240530	125300	38969830	3580	3580	3580	3580	0
420	20240530	125200	38969830	3580	3580	3580	3580	0
421	20240530	125100	38969830	3580	3580	3580	3580	0
422	20240530	125000	38969830	3580	3580	3580	3580	0
423	20240530	124900	38969830	3580	3580	3580	3580	0
424	20240530	124800	38969830	3580	3580	3580	3580	0
425	20240530	124700	38969830	3580	3580	3580	3580	0
426	20240530	124600	38969830	3580	3580	3580	3580	0
427	20240530	124500	38969830	3580	3580	3580	3580	0
428	20240530	124400	38969830	3580	3580	3580	3580	0
429	20240530	124300	38969830	3580	3580	3580	3580	892
430	20240530	124200	35776470	3585	3585	3585	3585	0
431	20240530	124100	35776470	3585	3585	3585	3585	0
432	20240530	124000	35776470	3585	3585	3585	3585	278
433	20240530	123900	34779840	3595	3595	3595	3595	0
434	20240530	123800	34779840	3595	3595	3595	3595	0
435	20240530	123700	34779840	3595	3595	3595	3595	0
436	20240530	123600	34779840	3595	3595	3595	3595	0
437	20240530	123500	34779840	3595	3595	3595	3595	1
438	20240530	123400	34776245	3580	3580	3580	3580	0
439	20240530	123300	34776245	3580	3580	3580	3580	0
440	20240530	123200	34776245	3580	3580	3580	3580	0
441	20240530	123100	34776245	3580	3580	3580	3580	0
442	20240530	123000	34776245	3580	3580	3580	3580	0
443	20240530	122900	34776245	3580	3580	3580	3580	0
444	20240530	122800	34776245	3580	3580	3580	3580	974
445	20240530	122700	31289325	3585	3585	3585	3585	481
446	20240530	122600	29564940	3600	3600	3600	3600	0
447	20240530	122500	29564940	3600	3600	3600	3600	0
448	20240530	122400	29564940	3600	3600	3600	3600	0
449	20240530	122300	29564940	3600	3600	3600	3600	0
450	20240530	122200	29564940	3600	3600	3600	3600	0
451	20240530	122100	29564940	3600	3600	3600	3600	0
452	20240530	122000	29564940	3600	3600	3600	3600	0
453	20240530	121900	29564940	3600	3600	3600	3600	0
454	20240530	121800	29564940	3600	3600	3600	3600	0
455	20240530	121700	29564940	3600	3600	3600	3600	0
456	20240530	121600	29564940	3600	3600	3600	3600	0
457	20240530	121500	29564940	3600	3600	3600	3600	0
458	20240530	121400	29564940	3600	3600	3600	3600	0
459	20240530	121300	29564940	3600	3600	3600	3600	0
460	20240530	121200	29564940	3600	3600	3600	3600	0
461	20240530	121100	29564940	3600	3600	3600	3600	0
462	20240530	121000	29564940	3600	3600	3600	3600	0
463	20240530	120900	29564940	3600	3600	3600	3600	0
464	20240530	120800	29564940	3600	3600	3600	3600	1
465	20240530	120700	29561340	3590	3590	3590	3590	0
466	20240530	120600	29561340	3590	3590	3590	3590	0
467	20240530	120500	29561340	3590	3590	3590	3590	90
468	20240530	120400	29238240	3585	3590	3590	3585	510
469	20240530	120300	27409840	3590	3595	3595	3590	11
470	20240530	120200	27370345	3600	3600	3600	3600	0
471	20240530	120100	27370345	3600	3600	3600	3600	0
472	20240530	120000	27370345	3600	3600	3600	3600	0
473	20240530	115900	27370345	3600	3600	3600	3600	3
474	20240530	115800	27359545	3605	3605	3605	3605	0
475	20240530	115700	27359545	3605	3605	3605	3605	0
476	20240530	115600	27359545	3605	3605	3605	3605	0
477	20240530	115500	27359545	3605	3605	3605	3605	0
478	20240530	115400	27359545	3605	3605	3605	3605	0
479	20240530	115300	27359545	3605	3605	3605	3605	0
480	20240530	115200	27359545	3605	3605	3605	3605	0
481	20240530	115100	27359545	3605	3605	3605	3605	0
482	20240530	115000	27359545	3605	3605	3605	3605	0
483	20240530	114900	27359545	3605	3605	3605	3605	0
484	20240530	114800	27359545	3605	3605	3605	3605	11
485	20240530	114700	27319890	3600	3600	3600	3600	0
486	20240530	114600	27319890	3600	3600	3600	3600	0
487	20240530	114500	27319890	3600	3600	3600	3600	0
488	20240530	114400	27319890	3600	3600	3600	3600	2
489	20240530	114300	27312690	3585	3585	3585	3585	1
490	20240530	114200	27309105	3585	3605	3605	3585	687
491	20240530	114100	24841095	3620	3620	3620	3620	0
492	20240530	114000	24841095	3620	3620	3620	3620	0
493	20240530	113900	24841095	3620	3620	3620	3620	0
494	20240530	113800	24841095	3620	3620	3620	3620	10
495	20240530	113700	24804895	3605	3605	3605	3605	0
496	20240530	113600	24804895	3605	3605	3605	3605	0
497	20240530	113500	24804895	3605	3605	3605	3605	0
498	20240530	113400	24804895	3605	3605	3605	3605	0
499	20240530	113300	24804895	3605	3605	3605	3605	0
500	20240530	113200	24804895	3605	3605	3605	3605	0
501	20240530	113100	24804895	3605	3605	3605	3605	0
502	20240530	113000	24804895	3605	3605	3605	3605	0
503	20240530	112900	24804895	3605	3605	3605	3605	0
504	20240530	112800	24804895	3605	3625	3625	3605	518
505	20240530	112700	22937205	3605	3605	3605	3605	0
506	20240530	112600	22937205	3605	3605	3605	3605	0
507	20240530	112500	22937205	3605	3605	3605	3605	0
508	20240530	112400	22937205	3605	3605	3605	3605	0
509	20240530	112300	22937205	3605	3605	3605	3605	0
510	20240530	112200	22937205	3605	3605	3605	3605	0
511	20240530	112100	22937205	3605	3605	3605	3605	9
512	20240530	112000	22904760	3625	3625	3625	3625	0
513	20240530	111900	22904760	3625	3625	3625	3625	0
514	20240530	111800	22904760	3625	3615	3625	3615	20
515	20240530	111700	22832360	3615	3615	3615	3615	25
516	20240530	111600	22741985	3625	3625	3625	3625	0
517	20240530	111500	22741985	3625	3625	3625	3625	0
518	20240530	111400	22741985	3625	3625	3625	3625	0
519	20240530	111300	22741985	3625	3625	3625	3625	20
520	20240530	111200	22669485	3625	3625	3625	3625	0
521	20240530	111100	22669485	3625	3625	3625	3625	0
522	20240530	111000	22669485	3625	3625	3625	3625	0
523	20240530	110900	22669485	3625	3625	3625	3625	0
524	20240530	110800	22669485	3625	3625	3625	3625	10
525	20240530	110700	22633235	3625	3625	3625	3625	89
526	20240530	110600	22310610	3625	3625	3625	3625	0
527	20240530	110500	22310610	3625	3625	3625	3625	0
528	20240530	110400	22310610	3625	3625	3625	3625	7
529	20240530	110300	22285235	3625	3625	3625	3625	0
530	20240530	110200	22285235	3625	3625	3625	3625	0
531	20240530	110100	22285235	3625	3625	3625	3625	89
532	20240530	110000	21962610	3625	3625	3625	3625	0
533	20240530	105900	21962610	3625	3625	3625	3625	0
534	20240530	105800	21962610	3625	3625	3625	3625	10
535	20240530	105700	21926360	3625	3625	3625	3625	0
536	20240530	105600	21926360	3625	3625	3625	3625	89
537	20240530	105500	21603735	3625	3625	3625	3625	0
538	20240530	105400	21603735	3625	3625	3625	3625	0
539	20240530	105300	21603735	3625	3625	3625	3625	0
540	20240530	105200	21603735	3625	3625	3625	3625	0
541	20240530	105100	21603735	3625	3625	3625	3625	0
542	20240530	105000	21603735	3625	3625	3625	3625	89
543	20240530	104900	21281110	3625	3625	3625	3625	0
544	20240530	104800	21281110	3625	3625	3625	3625	10
545	20240530	104700	21244860	3625	3625	3625	3625	0
546	20240530	104600	21244860	3625	3625	3625	3625	0
547	20240530	104500	21244860	3625	3625	3625	3625	89
548	20240530	104400	20922235	3625	3625	3625	3625	0
549	20240530	104300	20922235	3625	3625	3625	3625	0
550	20240530	104200	20922235	3625	3625	3625	3625	0
551	20240530	104100	20922235	3625	3625	3625	3625	0
552	20240530	104000	20922235	3625	3625	3625	3625	89
553	20240530	103900	20599610	3625	3625	3625	3625	0
554	20240530	103800	20599610	3625	3625	3625	3625	10
555	20240530	103700	20563360	3625	3625	3625	3625	0
556	20240530	103600	20563360	3625	3625	3625	3625	0
557	20240530	103500	20563360	3625	3625	3625	3625	0
558	20240530	103400	20563360	3625	3625	3625	3625	89
559	20240530	103300	20240735	3630	3630	3630	3630	0
560	20240530	103200	20240735	3630	3630	3630	3630	0
561	20240530	103100	20240735	3630	3630	3630	3630	0
562	20240530	103000	20240735	3630	3630	3630	3630	0
563	20240530	102900	20240735	3630	3630	3630	3630	89
564	20240530	102800	19917665	3630	3630	3630	3630	10
565	20240530	102700	19881365	3625	3625	3625	3625	0
566	20240530	102600	19881365	3625	3625	3625	3625	0
567	20240530	102500	19881365	3625	3625	3625	3625	0
568	20240530	102400	19881365	3625	3625	3625	3625	0
569	20240530	102300	19881365	3625	3625	3625	3625	89
570	20240530	102200	19558740	3625	3625	3625	3625	0
571	20240530	102100	19558740	3625	3625	3625	3625	0
572	20240530	102000	19558740	3625	3625	3625	3625	0
573	20240530	101900	19558740	3625	3625	3625	3625	0
574	20240530	101800	19558740	3625	3625	3625	3625	99
575	20240530	101700	19199865	3625	3625	3625	3625	0
576	20240530	101600	19199865	3625	3625	3625	3625	0
577	20240530	101500	19199865	3625	3625	3625	3625	0
578	20240530	101400	19199865	3625	3625	3625	3625	0
579	20240530	101300	19199865	3625	3625	3625	3625	0
580	20240530	101200	19199865	3625	3625	3625	3625	89
581	20240530	101100	18877240	3620	3620	3620	3620	0
582	20240530	101000	18877240	3620	3620	3620	3620	0
583	20240530	100900	18877240	3620	3620	3620	3620	0
584	20240530	100800	18877240	3620	3620	3620	3620	6
585	20240530	100700	18855520	3615	3615	3615	3615	89
586	20240530	100600	18533785	3585	3590	3590	3585	1000
587	20240530	100500	14946285	3625	3625	3625	3625	0
588	20240530	100400	14946285	3625	3625	3625	3625	0
589	20240530	100300	14946285	3625	3625	3625	3625	0
590	20240530	100200	14946285	3625	3625	3625	3625	0
591	20240530	100100	14946285	3625	3625	3625	3585	1756
592	20240530	100000	8629660	3625	3625	3625	3625	3
593	20240530	095900	8618785	3625	3625	3625	3625	0
594	20240530	095800	8618785	3625	3625	3625	3625	0
595	20240530	095700	8618785	3625	3625	3625	3625	0
596	20240530	095600	8618785	3625	3625	3625	3625	89
597	20240530	095500	8296160	3625	3625	3625	3625	0
598	20240530	095400	8296160	3625	3625	3625	3625	1
599	20240530	095300	8292535	3615	3615	3615	3615	29
600	20240530	095200	8187700	3615	3615	3615	3615	0
601	20240530	095100	8187700	3615	3615	3615	3615	0
602	20240530	095000	8187700	3615	3615	3615	3615	89
603	20240530	094900	7865965	3615	3615	3615	3615	0
604	20240530	094800	7865965	3615	3615	3615	3615	0
605	20240530	094700	7865965	3615	3615	3615	3615	0
606	20240530	094600	7865965	3615	3615	3615	3615	0
607	20240530	094500	7865965	3615	3615	3615	3615	89
608	20240530	094400	7544230	3600	3600	3600	3600	212
609	20240530	094300	6781030	3610	3610	3610	3610	88
610	20240530	094200	6463350	3630	3630	3630	3630	0
611	20240530	094100	6463350	3630	3630	3630	3630	0
612	20240530	094000	6463350	3630	3630	3630	3630	184
613	20240530	093900	5795430	3625	3625	3625	3625	0
614	20240530	093800	5795430	3625	3625	3625	3625	0
615	20240530	093700	5795430	3625	3625	3625	3625	0
616	20240530	093600	5795430	3625	3625	3625	3625	0
617	20240530	093500	5795430	3625	3625	3625	3625	0
618	20240530	093400	5795430	3625	3625	3625	3625	89
619	20240530	093300	5472805	3615	3615	3615	3615	0
620	20240530	093200	5472805	3615	3615	3615	3615	0
621	20240530	093100	5472805	3615	3615	3615	3615	300
622	20240530	093000	4388305	3620	3620	3620	3620	0
623	20240530	092900	4388305	3620	3620	3620	3620	89
624	20240530	092800	4066125	3620	3620	3620	3620	0
625	20240530	092700	4066125	3620	3620	3620	3620	0
626	20240530	092600	4066125	3620	3620	3620	3620	0
627	20240530	092500	4066125	3620	3620	3620	3620	0
628	20240530	092400	4066125	3620	3620	3620	3620	1
629	20240530	092300	4062505	3620	3620	3620	3620	89
630	20240530	092200	3740325	3625	3625	3625	3625	0
631	20240530	092100	3740325	3625	3625	3625	3625	0
632	20240530	092000	3740325	3625	3625	3625	3625	30
633	20240530	091900	3631575	3625	3625	3625	3625	0
634	20240530	091800	3631575	3625	3625	3625	3625	90
635	20240530	091700	3305325	3625	3625	3625	3625	68
636	20240530	091600	3058825	3625	3625	3625	3625	0
637	20240530	091500	3058825	3625	3625	3625	3625	0
638	20240530	091400	3058825	3625	3625	3625	3625	0
639	20240530	091300	3058825	3625	3625	3625	3625	0
640	20240530	091200	3058825	3625	3625	3625	3625	90
641	20240530	091100	2732575	3590	3590	3590	3590	0
642	20240530	091000	2732575	3590	3600	3600	3590	329
643	20240530	090900	1549995	3605	3605	3605	3605	34
644	20240530	090800	1427425	3625	3625	3625	3625	0
645	20240530	090700	1427425	3625	3625	3625	3625	90
646	20240530	090600	1101175	3610	3610	3610	3610	244
647	20240530	090500	220335	3610	3610	3610	3610	0
648	20240530	090400	220335	3610	3610	3610	3610	0
649	20240530	090300	220335	3610	3615	3615	3610	56
650	20240530	090200	18125	3625	3625	3625	3625	0
651	20240530	090100	18125	3625	3625	3625	3625	0
652	20240530	090000	18125	3625	3625	3625	3625	5