KissMeData/007280/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	184900	104998273	1800	1800	1800	1800	4966
3	20240530	184800	104998273	1800	1800	1800	1800	0
4	20240530	184700	104998273	1800	1800	1800	1800	0
5	20240530	184600	104998273	1800	1800	1800	1800	0
6	20240530	184500	104998273	1800	1800	1800	1800	0
7	20240530	184400	104998273	1800	1800	1800	1800	0
8	20240530	184300	104998273	1800	1800	1800	1800	0
9	20240530	184200	104998273	1800	1800	1800	1800	0
10	20240530	184100	104998273	1800	1800	1800	1800	0
11	20240530	184000	104998273	1800	1800	1800	1800	0
12	20240530	183900	104998273	1800	1800	1800	1800	0
13	20240530	183800	104998273	1800	1800	1800	1800	0
14	20240530	183700	104998273	1800	1800	1800	1800	0
15	20240530	183600	104998273	1800	1800	1800	1800	0
16	20240530	183500	104998273	1800	1800	1800	1800	0
17	20240530	183400	104998273	1800	1800	1800	1800	0
18	20240530	183300	104998273	1800	1800	1800	1800	0
19	20240530	183200	104998273	1800	1800	1800	1800	0
20	20240530	183100	104998273	1800	1800	1800	1800	0
21	20240530	183000	104998273	1800	1800	1800	1800	0
22	20240530	182900	104998273	1800	1800	1800	1800	0
23	20240530	182800	104998273	1800	1800	1800	1800	0
24	20240530	182700	104998273	1800	1800	1800	1800	0
25	20240530	182600	104998273	1800	1800	1800	1800	0
26	20240530	182500	104998273	1800	1800	1800	1800	0
27	20240530	182400	104998273	1800	1800	1800	1800	0
28	20240530	182300	104998273	1800	1800	1800	1800	0
29	20240530	182200	104998273	1800	1800	1800	1800	0
30	20240530	182100	104998273	1800	1800	1800	1800	0
31	20240530	182000	104998273	1800	1800	1800	1800	0
32	20240530	181900	104998273	1800	1800	1800	1800	4966
33	20240530	181800	104998273	1800	1800	1800	1800	0
34	20240530	181700	104998273	1800	1800	1800	1800	0
35	20240530	181600	104998273	1800	1800	1800	1800	0
36	20240530	181500	104998273	1800	1800	1800	1800	0
37	20240530	181400	104998273	1800	1800	1800	1800	0
38	20240530	181300	104998273	1800	1800	1800	1800	0
39	20240530	181200	104998273	1800	1800	1800	1800	0
40	20240530	181100	104998273	1800	1800	1800	1800	0
41	20240530	181000	104998273	1800	1800	1800	1800	0
42	20240530	180900	104998273	1800	1800	1800	1800	0
43	20240530	180800	104998273	1800	1800	1800	1800	0
44	20240530	180700	104998273	1800	1800	1800	1800	0
45	20240530	180600	104998273	1800	1800	1800	1800	0
46	20240530	180500	104998273	1800	1800	1800	1800	0
47	20240530	180400	104998273	1800	1800	1800	1800	0
48	20240530	180300	104998273	1800	1800	1800	1800	0
49	20240530	180200	104998273	1800	1800	1800	1800	0
50	20240530	180100	104998273	1800	1800	1800	1800	0
51	20240530	180000	104998273	1800	1800	1800	1800	0
52	20240530	175900	104998273	1800	1800	1800	1800	0
53	20240530	175800	104998273	1800	1800	1800	1800	0
54	20240530	175700	104998273	1800	1800	1800	1800	0
55	20240530	175600	104998273	1800	1800	1800	1800	0
56	20240530	175500	104998273	1800	1800	1800	1800	0
57	20240530	175400	104998273	1800	1800	1800	1800	0
58	20240530	175300	104998273	1800	1800	1800	1800	0
59	20240530	175200	104998273	1800	1800	1800	1800	0
60	20240530	175100	104998273	1800	1800	1800	1800	0
61	20240530	175000	104998273	1800	1800	1800	1800	0
62	20240530	174900	104998273	1800	1800	1800	1800	4966
63	20240530	174800	104998273	1800	1800	1800	1800	0
64	20240530	174700	104998273	1800	1800	1800	1800	0
65	20240530	174600	104998273	1800	1800	1800	1800	0
66	20240530	174500	104998273	1800	1800	1800	1800	0
67	20240530	174400	104998273	1800	1800	1800	1800	0
68	20240530	174300	104998273	1800	1800	1800	1800	0
69	20240530	174200	104998273	1800	1800	1800	1800	0
70	20240530	174100	104998273	1800	1800	1800	1800	0
71	20240530	174000	104998273	1800	1800	1800	1800	0
72	20240530	173900	104998273	1800	1800	1800	1800	0
73	20240530	173800	104998273	1800	1800	1800	1800	0
74	20240530	173700	104998273	1800	1800	1800	1800	0
75	20240530	173600	104998273	1800	1800	1800	1800	0
76	20240530	173500	104998273	1800	1800	1800	1800	0
77	20240530	173400	104998273	1800	1800	1800	1800	0
78	20240530	173300	104998273	1800	1800	1800	1800	0
79	20240530	173200	104998273	1800	1800	1800	1800	0
80	20240530	173100	104998273	1800	1800	1800	1800	0
81	20240530	173000	104998273	1800	1800	1800	1800	0
82	20240530	172900	104998273	1800	1800	1800	1800	0
83	20240530	172800	104998273	1800	1800	1800	1800	0
84	20240530	172700	104998273	1800	1800	1800	1800	0
85	20240530	172600	104998273	1800	1800	1800	1800	0
86	20240530	172500	104998273	1800	1800	1800	1800	0
87	20240530	172400	104998273	1800	1800	1800	1800	0
88	20240530	172300	104998273	1800	1800	1800	1800	0
89	20240530	172200	104998273	1800	1800	1800	1800	0
90	20240530	172100	104998273	1800	1800	1800	1800	0
91	20240530	172000	104998273	1800	1800	1800	1800	0
92	20240530	171900	104998273	1800	1800	1800	1800	4966
93	20240530	171800	104998273	1800	1800	1800	1800	0
94	20240530	171700	104998273	1800	1800	1800	1800	0
95	20240530	171600	104998273	1800	1800	1800	1800	0
96	20240530	171500	104998273	1800	1800	1800	1800	0
97	20240530	171400	104998273	1800	1800	1800	1800	0
98	20240530	171300	104998273	1800	1800	1800	1800	0
99	20240530	171200	104998273	1800	1800	1800	1800	0
100	20240530	171100	104998273	1800	1800	1800	1800	0
101	20240530	171000	104998273	1800	1800	1800	1800	0
102	20240530	170900	104998273	1800	1800	1800	1800	0
103	20240530	170800	104998273	1800	1800	1800	1800	0
104	20240530	170700	104998273	1800	1800	1800	1800	0
105	20240530	170600	104998273	1800	1800	1800	1800	0
106	20240530	170500	104998273	1800	1800	1800	1800	0
107	20240530	170400	104998273	1800	1800	1800	1800	0
108	20240530	170300	104998273	1800	1800	1800	1800	0
109	20240530	170200	104998273	1800	1800	1800	1800	0
110	20240530	170100	104998273	1800	1800	1800	1800	0
111	20240530	170000	104998273	1800	1800	1800	1800	0
112	20240530	165900	104998273	1800	1800	1800	1800	0
113	20240530	165800	104998273	1800	1800	1800	1800	0
114	20240530	165700	104998273	1800	1800	1800	1800	0
115	20240530	165600	104998273	1800	1800	1800	1800	0
116	20240530	165500	104998273	1800	1800	1800	1800	0
117	20240530	165400	104998273	1800	1800	1800	1800	0
118	20240530	165300	104998273	1800	1800	1800	1800	0
119	20240530	165200	104998273	1800	1800	1800	1800	0
120	20240530	165100	104998273	1800	1800	1800	1800	0
121	20240530	165000	104998273	1800	1800	1800	1800	0
122	20240530	164900	104998273	1800	1800	1800	1800	4966
123	20240530	164800	104998273	1800	1800	1800	1800	0
124	20240530	164700	104998273	1800	1800	1800	1800	0
125	20240530	164600	104998273	1800	1800	1800	1800	0
126	20240530	164500	104998273	1800	1800	1800	1800	0
127	20240530	164400	104998273	1800	1800	1800	1800	0
128	20240530	164300	104998273	1800	1800	1800	1800	0
129	20240530	164200	104998273	1800	1800	1800	1800	0
130	20240530	164100	104998273	1800	1800	1800	1800	0
131	20240530	164000	104998273	1800	1800	1800	1800	0
132	20240530	163900	104998273	1800	1800	1800	1800	0
133	20240530	163800	104998273	1800	1800	1800	1800	0
134	20240530	163700	104998273	1800	1800	1800	1800	0
135	20240530	163600	104998273	1800	1800	1800	1800	0
136	20240530	163500	104998273	1800	1800	1800	1800	0
137	20240530	163400	104998273	1800	1800	1800	1800	0
138	20240530	163300	104998273	1800	1800	1800	1800	0
139	20240530	163200	104998273	1800	1800	1800	1800	0
140	20240530	163100	104998273	1800	1800	1800	1800	0
141	20240530	163000	104998273	1800	1800	1800	1800	0
142	20240530	162900	104998273	1800	1800	1800	1800	0
143	20240530	162800	104998273	1800	1800	1800	1800	0
144	20240530	162700	104998273	1800	1800	1800	1800	0
145	20240530	162600	104998273	1800	1800	1800	1800	0
146	20240530	162500	104998273	1800	1800	1800	1800	0
147	20240530	162400	104998273	1800	1800	1800	1800	0
148	20240530	162300	104998273	1800	1800	1800	1800	0
149	20240530	162200	104998273	1800	1800	1800	1800	0
150	20240530	162100	104998273	1800	1800	1800	1800	0
151	20240530	162000	104998273	1800	1800	1800	1800	0
152	20240530	161900	104998273	1800	1800	1800	1800	4966
153	20240530	161800	104998273	1800	1800	1800	1800	0
154	20240530	161700	104998273	1800	1800	1800	1800	0
155	20240530	161600	104998273	1800	1800	1800	1800	0
156	20240530	161500	104998273	1800	1800	1800	1800	0
157	20240530	161400	104998273	1800	1800	1800	1800	0
158	20240530	161300	104998273	1800	1800	1800	1800	0
159	20240530	161200	104998273	1800	1800	1800	1800	0
160	20240530	161100	104998273	1800	1800	1800	1800	0
161	20240530	161000	104998273	1800	1800	1800	1800	0
162	20240530	160900	104998273	1800	1800	1800	1800	0
163	20240530	160800	104998273	1800	1800	1800	1800	0
164	20240530	160700	104998273	1800	1800	1800	1800	0
165	20240530	160600	104998273	1800	1800	1800	1800	0
166	20240530	160500	104998273	1800	1800	1800	1800	0
167	20240530	160400	104998273	1800	1800	1800	1800	0
168	20240530	160300	104998273	1800	1800	1800	1800	0
169	20240530	160200	104998273	1800	1800	1800	1800	0
170	20240530	160100	104998273	1800	1800	1800	1800	0
171	20240530	160000	104998273	1800	1800	1800	1800	0
172	20240530	155900	104998273	1800	1800	1800	1800	0
173	20240530	155800	104998273	1800	1800	1800	1800	0
174	20240530	155700	104998273	1800	1800	1800	1800	0
175	20240530	155600	104998273	1800	1800	1800	1800	0
176	20240530	155500	104998273	1800	1800	1800	1800	0
177	20240530	155400	104998273	1800	1800	1800	1800	0
178	20240530	155300	104998273	1800	1800	1800	1800	0
179	20240530	155200	104998273	1800	1800	1800	1800	0
180	20240530	155100	104998273	1800	1800	1800	1800	0
181	20240530	155000	104998273	1800	1800	1800	1800	0
182	20240530	154900	104998273	1800	1800	1800	1800	4966
183	20240530	154800	104998273	1800	1800	1800	1800	0
184	20240530	154700	104998273	1800	1800	1800	1800	0
185	20240530	154600	104998273	1800	1800	1800	1800	0
186	20240530	154500	104998273	1800	1800	1800	1800	0
187	20240530	154400	104998273	1800	1800	1800	1800	0
188	20240530	154300	104998273	1800	1800	1800	1800	0
189	20240530	154200	104998273	1800	1800	1800	1800	0
190	20240530	154100	104998273	1800	1800	1800	1800	0
191	20240530	154000	104998273	1800	1800	1800	1800	0
192	20240530	153900	104998273	1800	1800	1800	1800	0
193	20240530	153800	104998273	1800	1800	1800	1800	0
194	20240530	153700	104998273	1800	1800	1800	1800	0
195	20240530	153600	104998273	1800	1800	1800	1800	0
196	20240530	153500	104998273	1800	1800	1800	1800	0
197	20240530	153400	104998273	1800	1800	1800	1800	0
198	20240530	153300	104998273	1800	1800	1800	1800	0
199	20240530	153200	104998273	1800	1800	1800	1800	0
200	20240530	153100	104998273	1800	1800	1800	1800	0
201	20240530	153000	104998273	1800	1800	1800	1800	4966
202	20240530	152900	96059473	1814	1814	1814	1814	0
203	20240530	152800	96059473	1814	1814	1814	1814	0
204	20240530	152700	96059473	1814	1814	1814	1814	0
205	20240530	152600	96059473	1814	1814	1814	1814	0
206	20240530	152500	96059473	1814	1814	1814	1814	0
207	20240530	152400	96059473	1814	1814	1814	1814	0
208	20240530	152300	96059473	1814	1814	1814	1814	0
209	20240530	152200	96059473	1814	1814	1814	1814	0
210	20240530	152100	96059473	1814	1814	1814	1814	0
211	20240530	152000	96059473	1814	1814	1814	1814	0
212	20240530	151900	96059473	1814	1816	1816	1814	147
213	20240530	151800	95792811	1816	1816	1816	1816	7
214	20240530	151700	95780099	1817	1817	1817	1817	3
215	20240530	151600	95774648	1816	1823	1823	1816	254
216	20240530	151500	95313304	1819	1819	1819	1819	0
217	20240530	151400	95313304	1819	1819	1819	1819	0
218	20240530	151300	95313304	1819	1819	1819	1819	0
219	20240530	151200	95313304	1819	1819	1819	1818	401
220	20240530	151100	94584109	1819	1819	1819	1819	0
221	20240530	151000	94584109	1819	1819	1819	1819	0
222	20240530	150900	94584109	1819	1819	1819	1819	0
223	20240530	150800	94584109	1819	1819	1819	1819	109
224	20240530	150700	94385838	1825	1825	1825	1825	0
225	20240530	150600	94385838	1825	1825	1825	1825	0
226	20240530	150500	94385838	1825	1825	1825	1825	0
227	20240530	150400	94385838	1825	1825	1825	1825	0
228	20240530	150300	94385838	1825	1825	1825	1825	0
229	20240530	150200	94385838	1825	1825	1825	1825	0
230	20240530	150100	94385838	1825	1825	1825	1825	0
231	20240530	150000	94385838	1825	1825	1825	1825	0
232	20240530	145900	94385838	1825	1825	1825	1825	0
233	20240530	145800	94385838	1825	1825	1825	1825	0
234	20240530	145700	94385838	1825	1825	1825	1825	0
235	20240530	145600	94385838	1825	1823	1825	1823	65
236	20240530	145500	94267282	1823	1823	1823	1823	0
237	20240530	145400	94267282	1823	1823	1823	1823	0
238	20240530	145300	94267282	1823	1823	1823	1823	0
239	20240530	145200	94267282	1823	1819	1823	1819	26
240	20240530	145100	94219949	1819	1819	1819	1819	42
241	20240530	145000	94143551	1819	1818	1819	1818	78
242	20240530	144900	94001697	1820	1820	1820	1820	1
243	20240530	144800	93999877	1823	1823	1823	1823	0
244	20240530	144700	93999877	1823	1823	1823	1823	1
245	20240530	144600	93998054	1823	1823	1823	1823	0
246	20240530	144500	93998054	1823	1823	1823	1823	5
247	20240530	144400	93988939	1824	1824	1824	1824	0
248	20240530	144300	93988939	1824	1824	1824	1824	0
249	20240530	144200	93988939	1824	1824	1824	1824	0
250	20240530	144100	93988939	1824	1824	1824	1824	0
251	20240530	144000	93988939	1824	1824	1824	1824	0
252	20240530	143900	93988939	1824	1824	1824	1824	25
253	20240530	143800	93943339	1820	1820	1820	1820	0
254	20240530	143700	93943339	1820	1820	1820	1820	0
255	20240530	143600	93943339	1820	1820	1820	1820	0
256	20240530	143500	93943339	1820	1820	1820	1820	28
257	20240530	143400	93892379	1820	1820	1820	1820	0
258	20240530	143300	93892379	1820	1820	1820	1820	1
259	20240530	143200	93890559	1826	1826	1826	1826	0
260	20240530	143100	93890559	1826	1826	1826	1826	0
261	20240530	143000	93890559	1826	1826	1826	1826	0
262	20240530	142900	93890559	1826	1826	1826	1826	0
263	20240530	142800	93890559	1826	1826	1826	1826	0
264	20240530	142700	93890559	1826	1826	1826	1826	100
265	20240530	142600	93707959	1826	1826	1826	1826	0
266	20240530	142500	93707959	1826	1826	1826	1826	0
267	20240530	142400	93707959	1826	1826	1826	1826	0
268	20240530	142300	93707959	1826	1826	1826	1826	0
269	20240530	142200	93707959	1826	1826	1826	1826	0
270	20240530	142100	93707959	1826	1826	1826	1826	0
271	20240530	142000	93707959	1826	1826	1826	1826	0
272	20240530	141900	93707959	1826	1826	1826	1826	0
273	20240530	141800	93707959	1826	1826	1826	1826	0
274	20240530	141700	93707959	1826	1826	1826	1826	0
275	20240530	141600	93707959	1826	1826	1826	1826	0
276	20240530	141500	93707959	1826	1826	1826	1826	0
277	20240530	141400	93707959	1826	1826	1826	1826	0
278	20240530	141300	93707959	1826	1826	1826	1826	0
279	20240530	141200	93707959	1826	1826	1826	1826	0
280	20240530	141100	93707959	1826	1826	1826	1826	0
281	20240530	141000	93707959	1826	1826	1826	1826	0
282	20240530	140900	93707959	1826	1826	1826	1826	0
283	20240530	140800	93707959	1826	1826	1826	1826	0
284	20240530	140700	93707959	1826	1826	1826	1826	0
285	20240530	140600	93707959	1826	1826	1826	1826	0
286	20240530	140500	93707959	1826	1826	1826	1826	76
287	20240530	140400	93569183	1828	1828	1828	1828	0
288	20240530	140300	93569183	1828	1828	1828	1828	0
289	20240530	140200	93569183	1828	1828	1828	1828	0
290	20240530	140100	93569183	1828	1828	1828	1828	0
291	20240530	140000	93569183	1828	1828	1828	1828	100
292	20240530	135900	93386383	1829	1829	1829	1829	0
293	20240530	135800	93386383	1829	1829	1829	1829	12
294	20240530	135700	93364435	1829	1829	1829	1829	11
295	20240530	135600	93344316	1817	1817	1817	1817	0
296	20240530	135500	93344316	1817	1817	1817	1817	50
297	20240530	135400	93253466	1829	1829	1829	1829	0
298	20240530	135300	93253466	1829	1829	1829	1829	6
299	20240530	135200	93242492	1829	1829	1829	1829	0
300	20240530	135100	93242492	1829	1829	1829	1829	0
301	20240530	135000	93242492	1829	1813	1829	1813	42
302	20240530	134900	93166014	1829	1825	1829	1812	2224
303	20240530	134800	89120668	1829	1829	1829	1829	0
304	20240530	134700	89120668	1829	1829	1829	1829	3
305	20240530	134600	89115181	1829	1829	1829	1829	0
306	20240530	134500	89115181	1829	1829	1829	1829	44
307	20240530	134400	89034705	1829	1829	1829	1829	9
308	20240530	134300	89018244	1829	1829	1829	1829	0
309	20240530	134200	89018244	1829	1829	1829	1829	0
310	20240530	134100	89018244	1829	1829	1829	1829	0
311	20240530	134000	89018244	1829	1829	1829	1829	1
312	20240530	133900	89016415	1829	1829	1829	1829	0
313	20240530	133800	89016415	1829	1829	1829	1829	0
314	20240530	133700	89016415	1829	1829	1829	1829	0
315	20240530	133600	89016415	1829	1829	1829	1829	29
316	20240530	133500	88963374	1830	1830	1830	1830	0
317	20240530	133400	88963374	1830	1830	1830	1830	0
318	20240530	133300	88963374	1830	1830	1830	1830	0
319	20240530	133200	88963374	1830	1830	1830	1830	0
320	20240530	133100	88963374	1830	1830	1830	1830	0
321	20240530	133000	88963374	1830	1830	1830	1830	0
322	20240530	132900	88963374	1830	1830	1830	1830	0
323	20240530	132800	88963374	1830	1830	1830	1830	1
324	20240530	132700	88961544	1830	1830	1830	1830	0
325	20240530	132600	88961544	1830	1830	1830	1830	0
326	20240530	132500	88961544	1830	1830	1830	1830	0
327	20240530	132400	88961544	1830	1830	1830	1830	0
328	20240530	132300	88961544	1830	1830	1830	1830	0
329	20240530	132200	88961544	1830	1830	1830	1830	0
330	20240530	132100	88961544	1830	1830	1830	1830	0
331	20240530	132000	88961544	1830	1830	1830	1830	0
332	20240530	131900	88961544	1830	1830	1830	1830	0
333	20240530	131800	88961544	1830	1830	1830	1830	0
334	20240530	131700	88961544	1830	1830	1830	1830	0
335	20240530	131600	88961544	1830	1830	1830	1830	0
336	20240530	131500	88961544	1830	1830	1830	1830	0
337	20240530	131400	88961544	1830	1830	1830	1830	0
338	20240530	131300	88961544	1830	1830	1830	1830	0
339	20240530	131200	88961544	1830	1830	1830	1830	0
340	20240530	131100	88961544	1830	1830	1830	1830	0
341	20240530	131000	88961544	1830	1830	1830	1830	0
342	20240530	130900	88961544	1830	1830	1830	1830	0
343	20240530	130800	88961544	1830	1830	1830	1830	0
344	20240530	130700	88961544	1830	1830	1830	1830	0
345	20240530	130600	88961544	1830	1830	1830	1830	0
346	20240530	130500	88961544	1830	1830	1830	1830	0
347	20240530	130400	88961544	1830	1830	1830	1830	0
348	20240530	130300	88961544	1830	1830	1830	1830	0
349	20240530	130200	88961544	1830	1830	1830	1830	0
350	20240530	130100	88961544	1830	1830	1830	1830	0
351	20240530	130000	88961544	1830	1830	1830	1830	0
352	20240530	125900	88961544	1830	1830	1830	1830	0
353	20240530	125800	88961544	1830	1830	1830	1830	0
354	20240530	125700	88961544	1830	1830	1830	1830	0
355	20240530	125600	88961544	1830	1830	1830	1830	0
356	20240530	125500	88961544	1830	1830	1830	1830	0
357	20240530	125400	88961544	1830	1830	1830	1830	0
358	20240530	125300	88961544	1830	1830	1830	1830	0
359	20240530	125200	88961544	1830	1830	1830	1830	0
360	20240530	125100	88961544	1830	1830	1830	1830	0
361	20240530	125000	88961544	1830	1830	1830	1830	0
362	20240530	124900	88961544	1830	1830	1830	1830	0
363	20240530	124800	88961544	1830	1830	1830	1830	4
364	20240530	124700	88954224	1822	1822	1822	1822	210
365	20240530	124600	88571604	1830	1830	1830	1830	0
366	20240530	124500	88571604	1830	1830	1830	1830	0
367	20240530	124400	88571604	1830	1830	1830	1830	0
368	20240530	124300	88571604	1830	1830	1830	1830	0
369	20240530	124200	88571604	1830	1830	1830	1830	0
370	20240530	124100	88571604	1830	1830	1830	1830	0
371	20240530	124000	88571604	1830	1830	1830	1830	0
372	20240530	123900	88571604	1830	1830	1830	1830	0
373	20240530	123800	88571604	1830	1830	1830	1830	2213
374	20240530	123700	84521814	1830	1831	1831	1830	11344
375	20240530	123600	63753100	1832	1832	1832	1832	167
376	20240530	123500	63447156	1834	1834	1834	1834	110
377	20240530	123400	63245416	1845	1845	1845	1845	0
378	20240530	123300	63245416	1845	1845	1845	1845	0
379	20240530	123200	63245416	1845	1845	1845	1845	0
380	20240530	123100	63245416	1845	1845	1845	1845	0
381	20240530	123000	63245416	1845	1845	1845	1845	0
382	20240530	122900	63245416	1845	1845	1845	1845	0
383	20240530	122800	63245416	1845	1845	1845	1845	1000
384	20240530	122700	61400416	1845	1845	1845	1845	0
385	20240530	122600	61400416	1845	1845	1845	1845	0
386	20240530	122500	61400416	1845	1845	1845	1845	0
387	20240530	122400	61400416	1845	1844	1845	1844	22
388	20240530	122300	61359847	1845	1845	1845	1845	0
389	20240530	122200	61359847	1845	1845	1845	1845	0
390	20240530	122100	61359847	1845	1845	1845	1845	0
391	20240530	122000	61359847	1845	1845	1845	1845	0
392	20240530	121900	61359847	1845	1845	1845	1845	0
393	20240530	121800	61359847	1845	1845	1845	1845	0
394	20240530	121700	61359847	1845	1832	1845	1831	494
395	20240530	121600	60455161	1833	1833	1833	1833	2
396	20240530	121500	60451495	1833	1833	1833	1833	55
397	20240530	121400	60350680	1846	1846	1846	1846	0
398	20240530	121300	60350680	1846	1846	1846	1846	0
399	20240530	121200	60350680	1846	1846	1846	1846	0
400	20240530	121100	60350680	1846	1846	1846	1846	0
401	20240530	121000	60350680	1846	1846	1846	1846	0
402	20240530	120900	60350680	1846	1846	1846	1846	0
403	20240530	120800	60350680	1846	1846	1846	1846	0
404	20240530	120700	60350680	1846	1846	1846	1846	20
405	20240530	120600	60313760	1846	1846	1846	1846	0
406	20240530	120500	60313760	1846	1846	1846	1846	0
407	20240530	120400	60313760	1846	1846	1846	1846	1626
408	20240530	120300	57312164	1846	1846	1846	1831	140
409	20240530	120200	57053874	1835	1835	1835	1835	150
410	20240530	120100	56778624	1831	1831	1831	1831	0
411	20240530	120000	56778624	1831	1831	1831	1831	0
412	20240530	115900	56778624	1831	1831	1831	1831	0
413	20240530	115800	56778624	1831	1831	1831	1831	676
414	20240530	115700	55540868	1831	1826	1831	1826	5676
415	20240530	115600	45157499	1826	1825	1827	1825	452
416	20240530	115500	44332215	1825	1825	1825	1825	6
417	20240530	115400	44321265	1823	1823	1823	1823	6
418	20240530	115300	44310327	1823	1823	1823	1823	10
419	20240530	115200	44292097	1823	1823	1823	1823	60
420	20240530	115100	44182717	1826	1826	1826	1826	0
421	20240530	115000	44182717	1826	1826	1826	1826	0
422	20240530	114900	44182717	1826	1826	1826	1826	0
423	20240530	114800	44182717	1826	1826	1826	1826	0
424	20240530	114700	44182717	1826	1826	1826	1826	0
425	20240530	114600	44182717	1826	1826	1826	1826	0
426	20240530	114500	44182717	1826	1826	1826	1826	0
427	20240530	114400	44182717	1826	1821	1826	1821	115
428	20240530	114300	43972742	1820	1817	1820	1817	77
429	20240530	114200	43832830	1812	1812	1812	1812	47
430	20240530	114100	43747666	1812	1812	1812	1812	80
431	20240530	114000	43602706	1812	1812	1812	1812	100
432	20240530	113900	43421506	1812	1812	1812	1812	280
433	20240530	113800	42914146	1812	1812	1812	1812	0
434	20240530	113700	42914146	1812	1812	1812	1812	0
435	20240530	113600	42914146	1812	1812	1812	1812	0
436	20240530	113500	42914146	1812	1812	1812	1812	0
437	20240530	113400	42914146	1812	1812	1812	1812	0
438	20240530	113300	42914146	1812	1812	1812	1812	1
439	20240530	113200	42912334	1812	1812	1812	1812	0
440	20240530	113100	42912334	1812	1812	1812	1812	0
441	20240530	113000	42912334	1812	1812	1812	1812	0
442	20240530	112900	42912334	1812	1812	1812	1812	0
443	20240530	112800	42912334	1812	1812	1812	1812	1130
444	20240530	112700	40864774	1812	1812	1812	1812	36
445	20240530	112600	40799542	1812	1812	1812	1812	0
446	20240530	112500	40799542	1812	1812	1812	1812	0
447	20240530	112400	40799542	1812	1812	1812	1812	0
448	20240530	112300	40799542	1812	1812	1812	1812	100
449	20240530	112200	40618342	1810	1810	1810	1810	0
450	20240530	112100	40618342	1810	1810	1810	1810	9
451	20240530	112000	40602052	1812	1812	1812	1812	0
452	20240530	111900	40602052	1812	1812	1812	1812	1000
453	20240530	111800	38790052	1812	1812	1812	1812	0
454	20240530	111700	38790052	1812	1812	1812	1812	0
455	20240530	111600	38790052	1812	1812	1812	1812	1
456	20240530	111500	38788240	1812	1812	1812	1812	0
457	20240530	111400	38788240	1812	1812	1812	1812	0
458	20240530	111300	38788240	1812	1812	1812	1812	0
459	20240530	111200	38788240	1812	1812	1812	1812	0
460	20240530	111100	38788240	1812	1812	1812	1812	1
461	20240530	111000	38786428	1809	1809	1809	1809	0
462	20240530	110900	38786428	1809	1809	1809	1809	0
463	20240530	110800	38786428	1809	1809	1809	1809	1967
464	20240530	110700	35228125	1808	1808	1808	1808	1
465	20240530	110600	35226317	1808	1808	1808	1808	0
466	20240530	110500	35226317	1808	1808	1808	1808	0
467	20240530	110400	35226317	1808	1808	1808	1808	177
468	20240530	110300	34906301	1808	1808	1808	1808	4
469	20240530	110200	34899069	1809	1809	1809	1809	0
470	20240530	110100	34899069	1809	1809	1809	1809	0
471	20240530	110000	34899069	1809	1809	1809	1809	0
472	20240530	105900	34899069	1809	1809	1809	1809	0
473	20240530	105800	34899069	1809	1809	1809	1809	50
474	20240530	105700	34808619	1809	1809	1809	1803	102
475	20240530	105600	34624701	1804	1804	1804	1804	59
476	20240530	105500	34518265	1804	1804	1804	1804	0
477	20240530	105400	34518265	1804	1804	1804	1804	0
478	20240530	105300	34518265	1804	1804	1804	1804	0
479	20240530	105200	34518265	1804	1804	1804	1804	0
480	20240530	105100	34518265	1804	1804	1804	1804	1
481	20240530	105000	34516461	1803	1803	1803	1803	0
482	20240530	104900	34516461	1803	1803	1803	1803	0
483	20240530	104800	34516461	1803	1803	1803	1803	0
484	20240530	104700	34516461	1803	1803	1803	1803	0
485	20240530	104600	34516461	1803	1803	1803	1803	181
486	20240530	104500	34190118	1803	1803	1803	1803	162
487	20240530	104400	33898032	1803	1803	1803	1803	0
488	20240530	104300	33898032	1803	1803	1803	1803	119
489	20240530	104200	33683475	1803	1803	1803	1803	1011
490	20240530	104100	31860642	1803	1803	1803	1803	0
491	20240530	104000	31860642	1803	1803	1803	1803	0
492	20240530	103900	31860642	1803	1803	1803	1803	3
493	20240530	103800	31855233	1803	1803	1803	1803	0
494	20240530	103700	31855233	1803	1803	1803	1803	5
495	20240530	103600	31846218	1803	1803	1803	1803	1
496	20240530	103500	31844415	1803	1803	1803	1803	0
497	20240530	103400	31844415	1803	1803	1803	1803	49
498	20240530	103300	31756068	1803	1803	1803	1803	481
499	20240530	103200	30888825	1803	1803	1803	1803	0
500	20240530	103100	30888825	1803	1806	1806	1803	1902
501	20240530	103000	27458431	1810	1810	1810	1810	0
502	20240530	102900	27458431	1810	1810	1810	1810	0
503	20240530	102800	27458431	1810	1810	1810	1810	0
504	20240530	102700	27458431	1810	1810	1810	1810	0
505	20240530	102600	27458431	1810	1810	1810	1810	0
506	20240530	102500	27458431	1810	1810	1810	1810	0
507	20240530	102400	27458431	1810	1810	1810	1810	0
508	20240530	102300	27458431	1810	1810	1810	1810	0
509	20240530	102200	27458431	1810	1810	1810	1810	0
510	20240530	102100	27458431	1810	1810	1810	1810	0
511	20240530	102000	27458431	1810	1810	1810	1810	0
512	20240530	101900	27458431	1810	1810	1810	1810	0
513	20240530	101800	27458431	1810	1810	1810	1810	27
514	20240530	101700	27409561	1810	1810	1810	1810	27
515	20240530	101600	27360691	1812	1812	1812	1812	100
516	20240530	101500	27179491	1812	1810	1812	1810	119
517	20240530	101400	26963903	1812	1812	1812	1812	280
518	20240530	101300	26456543	1819	1819	1819	1819	0
519	20240530	101200	26456543	1819	1819	1819	1819	1
520	20240530	101100	26454724	1826	1826	1826	1826	33
521	20240530	101000	26394466	1807	1808	1808	1807	599
522	20240530	100900	25312036	1807	1807	1807	1807	0
523	20240530	100800	25312036	1807	1810	1810	1807	550
524	20240530	100700	24317296	1829	1829	1829	1829	0
525	20240530	100600	24317296	1829	1829	1829	1829	0
526	20240530	100500	24317296	1829	1829	1829	1829	31
527	20240530	100400	24260597	1829	1829	1829	1829	100
528	20240530	100300	24077697	1829	1829	1829	1829	0
529	20240530	100200	24077697	1829	1827	1829	1827	2077
530	20240530	100100	20280976	1828	1828	1828	1828	0
531	20240530	100000	20280976	1828	1828	1828	1828	0
532	20240530	095900	20280976	1828	1828	1828	1828	15
533	20240530	095800	20253556	1828	1828	1828	1828	34
534	20240530	095700	20191404	1828	1828	1828	1828	0
535	20240530	095600	20191404	1828	1828	1828	1828	0
536	20240530	095500	20191404	1828	1828	1828	1828	20
537	20240530	095400	20154844	1829	1829	1829	1829	0
538	20240530	095300	20154844	1829	1829	1829	1829	0
539	20240530	095200	20154844	1829	1812	1829	1805	2254
540	20240530	095100	16074640	1811	1811	1811	1811	27
541	20240530	095000	16025743	1811	1812	1812	1811	150
542	20240530	094900	15754090	1811	1811	1811	1811	0
543	20240530	094800	15754090	1811	1813	1813	1811	100
544	20240530	094700	15572961	1821	1821	1821	1821	105
545	20240530	094600	15381756	1821	1821	1821	1821	14
546	20240530	094500	15356262	1811	1811	1811	1811	1
547	20240530	094400	15354451	1821	1821	1821	1821	3
548	20240530	094300	15348988	1821	1821	1821	1811	122
549	20240530	094200	15127726	1821	1821	1821	1811	710
550	20240530	094100	13836316	1821	1828	1828	1821	755
551	20240530	094000	12457531	1829	1829	1829	1829	9
552	20240530	093900	12441070	1829	1846	1846	1829	3638
553	20240530	093800	5785336	1847	1847	1847	1847	0
554	20240530	093700	5785336	1847	1845	1847	1845	97
555	20240530	093600	5606284	1847	1847	1847	1847	0
556	20240530	093500	5606284	1847	1847	1847	1847	1
557	20240530	093400	5604437	1847	1847	1847	1847	0
558	20240530	093300	5604437	1847	1847	1847	1847	1
559	20240530	093200	5602590	1848	1848	1848	1848	4
560	20240530	093100	5595198	1829	1832	1832	1829	575
561	20240530	093000	4542906	1850	1850	1850	1850	0
562	20240530	092900	4542906	1850	1850	1850	1850	0
563	20240530	092800	4542906	1850	1850	1850	1850	0
564	20240530	092700	4542906	1850	1850	1850	1850	671
565	20240530	092600	3301556	1850	1850	1850	1850	0
566	20240530	092500	3301556	1850	1849	1850	1849	4
567	20240530	092400	3294157	1850	1850	1850	1850	0
568	20240530	092300	3294157	1850	1850	1850	1850	0
569	20240530	092200	3294157	1850	1850	1850	1850	0
570	20240530	092100	3294157	1850	1850	1850	1850	0
571	20240530	092000	3294157	1850	1850	1850	1850	0
572	20240530	091900	3294157	1850	1850	1850	1850	0
573	20240530	091800	3294157	1850	1850	1850	1850	0
574	20240530	091700	3294157	1850	1850	1850	1850	2
575	20240530	091600	3290457	1828	1830	1830	1828	378
576	20240530	091500	2599043	1850	1850	1850	1850	0
577	20240530	091400	2599043	1850	1850	1850	1850	1
578	20240530	091300	2597193	1851	1851	1851	1851	0
579	20240530	091200	2597193	1851	1851	1851	1851	0
580	20240530	091100	2597193	1851	1851	1851	1851	102
581	20240530	091000	2408391	1851	1868	1868	1832	636
582	20240530	090900	1242875	1832	1832	1832	1832	1
583	20240530	090800	1241043	1872	1872	1872	1872	0
584	20240530	090700	1241043	1872	1872	1872	1872	0
585	20240530	090600	1241043	1872	1872	1872	1872	4
586	20240530	090500	1233555	1873	1873	1873	1873	1
587	20240530	090400	1231682	1874	1844	1875	1834	612
588	20240530	090300	88232	1834	1834	1834	1834	0
589	20240530	090200	88232	1834	1834	1834	1834	0
590	20240530	090100	88232	1834	1834	1834	1834	0
591	20240530	090000	88232	1834	1844	1844	1834	48