KissMeData/039420/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	192400	78557090	2715	2715	2715	2715	1037
3	20240530	192300	78557090	2715	2715	2715	2715	0
4	20240530	192200	78557090	2715	2715	2715	2715	0
5	20240530	192100	78557090	2715	2715	2715	2715	0
6	20240530	192000	78557090	2715	2715	2715	2715	0
7	20240530	191900	78557090	2715	2715	2715	2715	0
8	20240530	191800	78557090	2715	2715	2715	2715	0
9	20240530	191700	78557090	2715	2715	2715	2715	0
10	20240530	191600	78557090	2715	2715	2715	2715	0
11	20240530	191500	78557090	2715	2715	2715	2715	0
12	20240530	191400	78557090	2715	2715	2715	2715	0
13	20240530	191300	78557090	2715	2715	2715	2715	0
14	20240530	191200	78557090	2715	2715	2715	2715	0
15	20240530	191100	78557090	2715	2715	2715	2715	0
16	20240530	191000	78557090	2715	2715	2715	2715	0
17	20240530	190900	78557090	2715	2715	2715	2715	0
18	20240530	190800	78557090	2715	2715	2715	2715	0
19	20240530	190700	78557090	2715	2715	2715	2715	0
20	20240530	190600	78557090	2715	2715	2715	2715	0
21	20240530	190500	78557090	2715	2715	2715	2715	0
22	20240530	190400	78557090	2715	2715	2715	2715	0
23	20240530	190300	78557090	2715	2715	2715	2715	0
24	20240530	190200	78557090	2715	2715	2715	2715	0
25	20240530	190100	78557090	2715	2715	2715	2715	0
26	20240530	190000	78557090	2715	2715	2715	2715	0
27	20240530	185900	78557090	2715	2715	2715	2715	0
28	20240530	185800	78557090	2715	2715	2715	2715	0
29	20240530	185700	78557090	2715	2715	2715	2715	0
30	20240530	185600	78557090	2715	2715	2715	2715	0
31	20240530	185500	78557090	2715	2715	2715	2715	0
32	20240530	185400	78557090	2715	2715	2715	2715	1037
33	20240530	185300	78557090	2715	2715	2715	2715	0
34	20240530	185200	78557090	2715	2715	2715	2715	0
35	20240530	185100	78557090	2715	2715	2715	2715	0
36	20240530	185000	78557090	2715	2715	2715	2715	0
37	20240530	184900	78557090	2715	2715	2715	2715	0
38	20240530	184800	78557090	2715	2715	2715	2715	0
39	20240530	184700	78557090	2715	2715	2715	2715	0
40	20240530	184600	78557090	2715	2715	2715	2715	0
41	20240530	184500	78557090	2715	2715	2715	2715	0
42	20240530	184400	78557090	2715	2715	2715	2715	0
43	20240530	184300	78557090	2715	2715	2715	2715	0
44	20240530	184200	78557090	2715	2715	2715	2715	0
45	20240530	184100	78557090	2715	2715	2715	2715	0
46	20240530	184000	78557090	2715	2715	2715	2715	0
47	20240530	183900	78557090	2715	2715	2715	2715	0
48	20240530	183800	78557090	2715	2715	2715	2715	0
49	20240530	183700	78557090	2715	2715	2715	2715	0
50	20240530	183600	78557090	2715	2715	2715	2715	0
51	20240530	183500	78557090	2715	2715	2715	2715	0
52	20240530	183400	78557090	2715	2715	2715	2715	0
53	20240530	183300	78557090	2715	2715	2715	2715	0
54	20240530	183200	78557090	2715	2715	2715	2715	0
55	20240530	183100	78557090	2715	2715	2715	2715	0
56	20240530	183000	78557090	2715	2715	2715	2715	0
57	20240530	182900	78557090	2715	2715	2715	2715	0
58	20240530	182800	78557090	2715	2715	2715	2715	0
59	20240530	182700	78557090	2715	2715	2715	2715	0
60	20240530	182600	78557090	2715	2715	2715	2715	0
61	20240530	182500	78557090	2715	2715	2715	2715	0
62	20240530	182400	78557090	2715	2715	2715	2715	1037
63	20240530	182300	78557090	2715	2715	2715	2715	0
64	20240530	182200	78557090	2715	2715	2715	2715	0
65	20240530	182100	78557090	2715	2715	2715	2715	0
66	20240530	182000	78557090	2715	2715	2715	2715	0
67	20240530	181900	78557090	2715	2715	2715	2715	0
68	20240530	181800	78557090	2715	2715	2715	2715	0
69	20240530	181700	78557090	2715	2715	2715	2715	0
70	20240530	181600	78557090	2715	2715	2715	2715	0
71	20240530	181500	78557090	2715	2715	2715	2715	0
72	20240530	181400	78557090	2715	2715	2715	2715	0
73	20240530	181300	78557090	2715	2715	2715	2715	0
74	20240530	181200	78557090	2715	2715	2715	2715	0
75	20240530	181100	78557090	2715	2715	2715	2715	0
76	20240530	181000	78557090	2715	2715	2715	2715	0
77	20240530	180900	78557090	2715	2715	2715	2715	0
78	20240530	180800	78557090	2715	2715	2715	2715	0
79	20240530	180700	78557090	2715	2715	2715	2715	0
80	20240530	180600	78557090	2715	2715	2715	2715	0
81	20240530	180500	78557090	2715	2715	2715	2715	0
82	20240530	180400	78557090	2715	2715	2715	2715	0
83	20240530	180300	78557090	2715	2715	2715	2715	0
84	20240530	180200	78557090	2715	2715	2715	2715	0
85	20240530	180100	78557090	2715	2715	2715	2715	0
86	20240530	180000	78557090	2715	2715	2715	2715	0
87	20240530	175900	78557090	2715	2715	2715	2715	0
88	20240530	175800	78557090	2715	2715	2715	2715	0
89	20240530	175700	78557090	2715	2715	2715	2715	0
90	20240530	175600	78557090	2715	2715	2715	2715	0
91	20240530	175500	78557090	2715	2715	2715	2715	0
92	20240530	175400	78557090	2715	2715	2715	2715	1037
93	20240530	175300	78557090	2715	2715	2715	2715	0
94	20240530	175200	78557090	2715	2715	2715	2715	0
95	20240530	175100	78557090	2715	2715	2715	2715	0
96	20240530	175000	78557090	2715	2715	2715	2715	0
97	20240530	174900	78557090	2715	2715	2715	2715	0
98	20240530	174800	78557090	2715	2715	2715	2715	0
99	20240530	174700	78557090	2715	2715	2715	2715	0
100	20240530	174600	78557090	2715	2715	2715	2715	0
101	20240530	174500	78557090	2715	2715	2715	2715	0
102	20240530	174400	78557090	2715	2715	2715	2715	0
103	20240530	174300	78557090	2715	2715	2715	2715	0
104	20240530	174200	78557090	2715	2715	2715	2715	0
105	20240530	174100	78557090	2715	2715	2715	2715	0
106	20240530	174000	78557090	2715	2715	2715	2715	0
107	20240530	173900	78557090	2715	2715	2715	2715	0
108	20240530	173800	78557090	2715	2715	2715	2715	0
109	20240530	173700	78557090	2715	2715	2715	2715	0
110	20240530	173600	78557090	2715	2715	2715	2715	0
111	20240530	173500	78557090	2715	2715	2715	2715	0
112	20240530	173400	78557090	2715	2715	2715	2715	0
113	20240530	173300	78557090	2715	2715	2715	2715	0
114	20240530	173200	78557090	2715	2715	2715	2715	0
115	20240530	173100	78557090	2715	2715	2715	2715	0
116	20240530	173000	78557090	2715	2715	2715	2715	0
117	20240530	172900	78557090	2715	2715	2715	2715	0
118	20240530	172800	78557090	2715	2715	2715	2715	0
119	20240530	172700	78557090	2715	2715	2715	2715	0
120	20240530	172600	78557090	2715	2715	2715	2715	0
121	20240530	172500	78557090	2715	2715	2715	2715	0
122	20240530	172400	78557090	2715	2715	2715	2715	1037
123	20240530	172300	78557090	2715	2715	2715	2715	0
124	20240530	172200	78557090	2715	2715	2715	2715	0
125	20240530	172100	78557090	2715	2715	2715	2715	0
126	20240530	172000	78557090	2715	2715	2715	2715	0
127	20240530	171900	78557090	2715	2715	2715	2715	0
128	20240530	171800	78557090	2715	2715	2715	2715	0
129	20240530	171700	78557090	2715	2715	2715	2715	0
130	20240530	171600	78557090	2715	2715	2715	2715	0
131	20240530	171500	78557090	2715	2715	2715	2715	0
132	20240530	171400	78557090	2715	2715	2715	2715	0
133	20240530	171300	78557090	2715	2715	2715	2715	0
134	20240530	171200	78557090	2715	2715	2715	2715	0
135	20240530	171100	78557090	2715	2715	2715	2715	0
136	20240530	171000	78557090	2715	2715	2715	2715	0
137	20240530	170900	78557090	2715	2715	2715	2715	0
138	20240530	170800	78557090	2715	2715	2715	2715	0
139	20240530	170700	78557090	2715	2715	2715	2715	0
140	20240530	170600	78557090	2715	2715	2715	2715	0
141	20240530	170500	78557090	2715	2715	2715	2715	0
142	20240530	170400	78557090	2715	2715	2715	2715	0
143	20240530	170300	78557090	2715	2715	2715	2715	0
144	20240530	170200	78557090	2715	2715	2715	2715	0
145	20240530	170100	78557090	2715	2715	2715	2715	0
146	20240530	170000	78557090	2715	2715	2715	2715	0
147	20240530	165900	78557090	2715	2715	2715	2715	0
148	20240530	165800	78557090	2715	2715	2715	2715	0
149	20240530	165700	78557090	2715	2715	2715	2715	0
150	20240530	165600	78557090	2715	2715	2715	2715	0
151	20240530	165500	78557090	2715	2715	2715	2715	0
152	20240530	165400	78557090	2715	2715	2715	2715	1037
153	20240530	165300	78557090	2715	2715	2715	2715	0
154	20240530	165200	78557090	2715	2715	2715	2715	0
155	20240530	165100	78557090	2715	2715	2715	2715	0
156	20240530	165000	78557090	2715	2715	2715	2715	0
157	20240530	164900	78557090	2715	2715	2715	2715	0
158	20240530	164800	78557090	2715	2715	2715	2715	0
159	20240530	164700	78557090	2715	2715	2715	2715	0
160	20240530	164600	78557090	2715	2715	2715	2715	0
161	20240530	164500	78557090	2715	2715	2715	2715	0
162	20240530	164400	78557090	2715	2715	2715	2715	0
163	20240530	164300	78557090	2715	2715	2715	2715	0
164	20240530	164200	78557090	2715	2715	2715	2715	0
165	20240530	164100	78557090	2715	2715	2715	2715	0
166	20240530	164000	78557090	2715	2715	2715	2715	0
167	20240530	163900	78557090	2715	2715	2715	2715	0
168	20240530	163800	78557090	2715	2715	2715	2715	0
169	20240530	163700	78557090	2715	2715	2715	2715	0
170	20240530	163600	78557090	2715	2715	2715	2715	0
171	20240530	163500	78557090	2715	2715	2715	2715	0
172	20240530	163400	78557090	2715	2715	2715	2715	0
173	20240530	163300	78557090	2715	2715	2715	2715	0
174	20240530	163200	78557090	2715	2715	2715	2715	0
175	20240530	163100	78557090	2715	2715	2715	2715	0
176	20240530	163000	78557090	2715	2715	2715	2715	0
177	20240530	162900	78557090	2715	2715	2715	2715	0
178	20240530	162800	78557090	2715	2715	2715	2715	0
179	20240530	162700	78557090	2715	2715	2715	2715	0
180	20240530	162600	78557090	2715	2715	2715	2715	0
181	20240530	162500	78557090	2715	2715	2715	2715	0
182	20240530	162400	78557090	2715	2715	2715	2715	1037
183	20240530	162300	78557090	2715	2715	2715	2715	0
184	20240530	162200	78557090	2715	2715	2715	2715	0
185	20240530	162100	78557090	2715	2715	2715	2715	0
186	20240530	162000	78557090	2715	2715	2715	2715	0
187	20240530	161900	78557090	2715	2715	2715	2715	0
188	20240530	161800	78557090	2715	2715	2715	2715	0
189	20240530	161700	78557090	2715	2715	2715	2715	0
190	20240530	161600	78557090	2715	2715	2715	2715	0
191	20240530	161500	78557090	2715	2715	2715	2715	0
192	20240530	161400	78557090	2715	2715	2715	2715	0
193	20240530	161300	78557090	2715	2715	2715	2715	0
194	20240530	161200	78557090	2715	2715	2715	2715	0
195	20240530	161100	78557090	2715	2715	2715	2715	0
196	20240530	161000	78557090	2715	2715	2715	2715	0
197	20240530	160900	78557090	2715	2715	2715	2715	0
198	20240530	160800	78557090	2715	2715	2715	2715	0
199	20240530	160700	78557090	2715	2715	2715	2715	0
200	20240530	160600	78557090	2715	2715	2715	2715	0
201	20240530	160500	78557090	2715	2715	2715	2715	0
202	20240530	160400	78557090	2715	2715	2715	2715	0
203	20240530	160300	78557090	2715	2715	2715	2715	0
204	20240530	160200	78557090	2715	2715	2715	2715	0
205	20240530	160100	78557090	2715	2715	2715	2715	0
206	20240530	160000	78557090	2715	2715	2715	2715	0
207	20240530	155900	78557090	2715	2715	2715	2715	0
208	20240530	155800	78557090	2715	2715	2715	2715	0
209	20240530	155700	78557090	2715	2715	2715	2715	0
210	20240530	155600	78557090	2715	2715	2715	2715	0
211	20240530	155500	78557090	2715	2715	2715	2715	0
212	20240530	155400	78557090	2715	2715	2715	2715	1037
213	20240530	155300	78557090	2715	2715	2715	2715	0
214	20240530	155200	78557090	2715	2715	2715	2715	0
215	20240530	155100	78557090	2715	2715	2715	2715	0
216	20240530	155000	78557090	2715	2715	2715	2715	0
217	20240530	154900	78557090	2715	2715	2715	2715	0
218	20240530	154800	78557090	2715	2715	2715	2715	0
219	20240530	154700	78557090	2715	2715	2715	2715	0
220	20240530	154600	78557090	2715	2715	2715	2715	0
221	20240530	154500	78557090	2715	2715	2715	2715	0
222	20240530	154400	78557090	2715	2715	2715	2715	0
223	20240530	154300	78557090	2715	2715	2715	2715	0
224	20240530	154200	78557090	2715	2715	2715	2715	0
225	20240530	154100	78557090	2715	2715	2715	2715	0
226	20240530	154000	78557090	2715	2715	2715	2715	0
227	20240530	153900	78557090	2715	2715	2715	2715	0
228	20240530	153800	78557090	2715	2715	2715	2715	0
229	20240530	153700	78557090	2715	2715	2715	2715	0
230	20240530	153600	78557090	2715	2715	2715	2715	0
231	20240530	153500	78557090	2715	2715	2715	2715	0
232	20240530	153400	78557090	2715	2715	2715	2715	0
233	20240530	153300	78557090	2715	2715	2715	2715	0
234	20240530	153200	78557090	2715	2715	2715	2715	0
235	20240530	153100	78557090	2715	2715	2715	2715	0
236	20240530	153000	78557090	2715	2715	2715	2715	1037
237	20240530	152900	75741635	2710	2710	2710	2710	0
238	20240530	152800	75741635	2710	2710	2710	2710	0
239	20240530	152700	75741635	2710	2710	2710	2710	0
240	20240530	152600	75741635	2710	2710	2710	2710	0
241	20240530	152500	75741635	2710	2710	2710	2710	0
242	20240530	152400	75741635	2710	2710	2710	2710	0
243	20240530	152300	75741635	2710	2710	2710	2710	0
244	20240530	152200	75741635	2710	2710	2710	2710	0
245	20240530	152100	75741635	2710	2710	2710	2710	0
246	20240530	152000	75741635	2710	2710	2710	2710	0
247	20240530	151900	75741635	2710	2710	2715	2710	34
248	20240530	151800	75649355	2710	2710	2710	2710	4
249	20240530	151700	75638515	2710	2715	2715	2710	36
250	20240530	151600	75540855	2715	2715	2715	2715	0
251	20240530	151500	75540855	2715	2710	2715	2710	86
252	20240530	151400	75307395	2715	2715	2715	2715	1
253	20240530	151300	75304680	2710	2710	2710	2710	0
254	20240530	151200	75304680	2710	2710	2710	2710	0
255	20240530	151100	75304680	2710	2710	2710	2710	70
256	20240530	151000	75114980	2710	2710	2710	2710	203
257	20240530	150900	74564850	2710	2710	2710	2710	85
258	20240530	150800	74334500	2700	2700	2700	2700	0
259	20240530	150700	74334500	2700	2700	2700	2700	100
260	20240530	150600	74064500	2700	2700	2700	2700	0
261	20240530	150500	74064500	2700	2700	2700	2700	0
262	20240530	150400	74064500	2700	2700	2700	2700	90
263	20240530	150300	73821500	2705	2705	2705	2705	0
264	20240530	150200	73821500	2705	2705	2705	2700	2250
265	20240530	150100	67743175	2705	2705	2705	2705	98
266	20240530	150000	67478085	2705	2705	2705	2705	0
267	20240530	145900	67478085	2705	2705	2705	2705	0
268	20240530	145800	67478085	2705	2705	2705	2705	0
269	20240530	145700	67478085	2705	2705	2705	2705	0
270	20240530	145600	67478085	2705	2705	2705	2705	0
271	20240530	145500	67478085	2705	2705	2705	2705	0
272	20240530	145400	67478085	2705	2705	2705	2705	0
273	20240530	145300	67478085	2705	2705	2705	2705	0
274	20240530	145200	67478085	2705	2705	2705	2705	0
275	20240530	145100	67478085	2705	2705	2705	2705	0
276	20240530	145000	67478085	2705	2705	2705	2705	0
277	20240530	144900	67478085	2705	2705	2705	2705	0
278	20240530	144800	67478085	2705	2705	2705	2705	96
279	20240530	144700	67218405	2705	2705	2705	2700	1018
280	20240530	144600	64467035	2705	2705	2705	2705	0
281	20240530	144500	64467035	2705	2705	2705	2705	0
282	20240530	144400	64467035	2705	2705	2705	2705	0
283	20240530	144300	64467035	2705	2705	2705	2705	0
284	20240530	144200	64467035	2705	2705	2705	2705	0
285	20240530	144100	64467035	2705	2705	2705	2705	0
286	20240530	144000	64467035	2705	2705	2705	2705	0
287	20240530	143900	64467035	2705	2705	2705	2705	0
288	20240530	143800	64467035	2705	2705	2705	2705	0
289	20240530	143700	64467035	2705	2705	2705	2705	0
290	20240530	143600	64467035	2705	2705	2705	2705	0
291	20240530	143500	64467035	2705	2705	2705	2705	0
292	20240530	143400	64467035	2705	2705	2705	2705	0
293	20240530	143300	64467035	2705	2705	2705	2705	600
294	20240530	143200	62844035	2705	2705	2705	2705	0
295	20240530	143100	62844035	2705	2705	2705	2705	0
296	20240530	143000	62844035	2705	2705	2705	2705	0
297	20240530	142900	62844035	2705	2705	2705	2705	0
298	20240530	142800	62844035	2705	2705	2705	2705	0
299	20240530	142700	62844035	2705	2705	2705	2705	190
300	20240530	142600	62330085	2705	2705	2705	2705	3
301	20240530	142500	62321970	2705	2705	2705	2705	0
302	20240530	142400	62321970	2705	2705	2705	2705	0
303	20240530	142300	62321970	2705	2705	2705	2705	0
304	20240530	142200	62321970	2705	2705	2705	2705	0
305	20240530	142100	62321970	2705	2705	2705	2705	0
306	20240530	142000	62321970	2705	2710	2710	2705	549
307	20240530	141900	60834720	2710	2710	2710	2710	0
308	20240530	141800	60834720	2710	2710	2710	2710	0
309	20240530	141700	60834720	2710	2710	2710	2710	0
310	20240530	141600	60834720	2710	2710	2710	2710	0
311	20240530	141500	60834720	2710	2710	2710	2710	0
312	20240530	141400	60834720	2710	2710	2710	2710	0
313	20240530	141300	60834720	2710	2710	2710	2710	0
314	20240530	141200	60834720	2710	2710	2710	2710	2
315	20240530	141100	60829300	2705	2705	2705	2705	0
316	20240530	141000	60829300	2705	2705	2705	2705	0
317	20240530	140900	60829300	2705	2705	2705	2705	0
318	20240530	140800	60829300	2705	2705	2705	2705	0
319	20240530	140700	60829300	2705	2705	2705	2705	0
320	20240530	140600	60829300	2705	2705	2705	2705	0
321	20240530	140500	60829300	2705	2705	2705	2705	0
322	20240530	140400	60829300	2705	2705	2705	2705	0
323	20240530	140300	60829300	2705	2705	2705	2705	800
324	20240530	140200	58665300	2710	2710	2710	2710	0
325	20240530	140100	58665300	2710	2710	2710	2710	0
326	20240530	140000	58665300	2710	2710	2710	2710	0
327	20240530	135900	58665300	2710	2710	2710	2710	0
328	20240530	135800	58665300	2710	2710	2710	2710	0
329	20240530	135700	58665300	2710	2710	2710	2710	0
330	20240530	135600	58665300	2710	2710	2710	2710	0
331	20240530	135500	58665300	2710	2710	2710	2710	0
332	20240530	135400	58665300	2710	2710	2710	2710	0
333	20240530	135300	58665300	2710	2710	2710	2710	0
334	20240530	135200	58665300	2710	2710	2710	2710	0
335	20240530	135100	58665300	2710	2710	2710	2710	0
336	20240530	135000	58665300	2710	2710	2710	2710	0
337	20240530	134900	58665300	2710	2710	2710	2710	0
338	20240530	134800	58665300	2710	2710	2710	2710	0
339	20240530	134700	58665300	2710	2710	2710	2710	0
340	20240530	134600	58665300	2710	2710	2710	2710	0
341	20240530	134500	58665300	2710	2710	2710	2710	0
342	20240530	134400	58665300	2710	2710	2710	2710	2056
343	20240530	134300	53093540	2730	2730	2730	2730	0
344	20240530	134200	53093540	2730	2730	2730	2730	0
345	20240530	134100	53093540	2730	2730	2730	2730	0
346	20240530	134000	53093540	2730	2730	2730	2730	0
347	20240530	133900	53093540	2730	2730	2730	2730	0
348	20240530	133800	53093540	2730	2730	2730	2730	0
349	20240530	133700	53093540	2730	2730	2730	2730	0
350	20240530	133600	53093540	2730	2730	2730	2730	0
351	20240530	133500	53093540	2730	2730	2730	2730	0
352	20240530	133400	53093540	2730	2730	2730	2730	0
353	20240530	133300	53093540	2730	2730	2730	2730	0
354	20240530	133200	53093540	2730	2730	2730	2730	0
355	20240530	133100	53093540	2730	2730	2730	2730	0
356	20240530	133000	53093540	2730	2730	2730	2730	0
357	20240530	132900	53093540	2730	2730	2730	2730	1211
358	20240530	132800	49787510	2710	2710	2710	2710	0
359	20240530	132700	49787510	2710	2710	2710	2710	0
360	20240530	132600	49787510	2710	2710	2710	2710	0
361	20240530	132500	49787510	2710	2710	2710	2710	0
362	20240530	132400	49787510	2710	2710	2710	2710	0
363	20240530	132300	49787510	2710	2715	2730	2710	3451
364	20240530	132200	40388880	2715	2715	2715	2715	0
365	20240530	132100	40388880	2715	2715	2715	2715	0
366	20240530	132000	40388880	2715	2715	2715	2715	0
367	20240530	131900	40388880	2715	2715	2715	2715	0
368	20240530	131800	40388880	2715	2715	2715	2715	0
369	20240530	131700	40388880	2715	2715	2715	2715	0
370	20240530	131600	40388880	2715	2715	2715	2715	0
371	20240530	131500	40388880	2715	2715	2715	2715	0
372	20240530	131400	40388880	2715	2715	2715	2715	0
373	20240530	131300	40388880	2715	2715	2715	2715	0
374	20240530	131200	40388880	2715	2715	2715	2715	0
375	20240530	131100	40388880	2715	2715	2715	2715	0
376	20240530	131000	40388880	2715	2715	2715	2715	0
377	20240530	130900	40388880	2715	2715	2715	2715	0
378	20240530	130800	40388880	2715	2715	2715	2715	200
379	20240530	130700	39845880	2720	2720	2720	2720	0
380	20240530	130600	39845880	2720	2720	2720	2720	0
381	20240530	130500	39845880	2720	2720	2720	2720	0
382	20240530	130400	39845880	2720	2720	2720	2720	0
383	20240530	130300	39845880	2720	2720	2720	2720	959
384	20240530	130200	37237400	2715	2715	2715	2715	311
385	20240530	130100	36393035	2715	2715	2715	2715	0
386	20240530	130000	36393035	2715	2715	2715	2715	0
387	20240530	125900	36393035	2715	2715	2715	2715	0
388	20240530	125800	36393035	2715	2715	2715	2715	0
389	20240530	125700	36393035	2715	2715	2715	2715	0
390	20240530	125600	36393035	2715	2715	2715	2715	0
391	20240530	125500	36393035	2715	2715	2715	2715	0
392	20240530	125400	36393035	2715	2715	2715	2715	0
393	20240530	125300	36393035	2715	2715	2715	2715	0
394	20240530	125200	36393035	2715	2715	2715	2715	0
395	20240530	125100	36393035	2715	2715	2715	2715	0
396	20240530	125000	36393035	2715	2715	2715	2715	0
397	20240530	124900	36393035	2715	2715	2715	2715	0
398	20240530	124800	36393035	2715	2715	2715	2715	0
399	20240530	124700	36393035	2715	2715	2715	2715	0
400	20240530	124600	36393035	2715	2715	2715	2715	0
401	20240530	124500	36393035	2715	2715	2715	2715	0
402	20240530	124400	36393035	2715	2715	2715	2715	0
403	20240530	124300	36393035	2715	2715	2715	2715	258
404	20240530	124200	35692565	2715	2715	2715	2715	0
405	20240530	124100	35692565	2715	2715	2715	2715	0
406	20240530	124000	35692565	2715	2715	2715	2715	0
407	20240530	123900	35692565	2715	2715	2715	2715	0
408	20240530	123800	35692565	2715	2715	2715	2715	0
409	20240530	123700	35692565	2715	2715	2715	2715	0
410	20240530	123600	35692565	2715	2715	2715	2715	0
411	20240530	123500	35692565	2715	2715	2715	2715	33
412	20240530	123400	35602970	2715	2715	2715	2715	0
413	20240530	123300	35602970	2715	2715	2715	2715	0
414	20240530	123200	35602970	2715	2715	2715	2715	0
415	20240530	123100	35602970	2715	2715	2715	2715	0
416	20240530	123000	35602970	2715	2715	2715	2715	0
417	20240530	122900	35602970	2715	2715	2715	2715	0
418	20240530	122800	35602970	2715	2715	2715	2715	0
419	20240530	122700	35602970	2715	2715	2715	2715	0
420	20240530	122600	35602970	2715	2715	2715	2715	0
421	20240530	122500	35602970	2715	2715	2715	2715	0
422	20240530	122400	35602970	2715	2715	2715	2715	0
423	20240530	122300	35602970	2715	2715	2715	2715	0
424	20240530	122200	35602970	2715	2715	2715	2715	100
425	20240530	122100	35331470	2715	2715	2715	2715	0
426	20240530	122000	35331470	2715	2715	2715	2715	0
427	20240530	121900	35331470	2715	2715	2715	2715	0
428	20240530	121800	35331470	2715	2715	2715	2715	0
429	20240530	121700	35331470	2715	2715	2715	2715	0
430	20240530	121600	35331470	2715	2715	2715	2715	0
431	20240530	121500	35331470	2715	2715	2715	2715	0
432	20240530	121400	35331470	2715	2715	2715	2715	1
433	20240530	121300	35328755	2715	2715	2715	2715	0
434	20240530	121200	35328755	2715	2715	2715	2715	0
435	20240530	121100	35328755	2715	2715	2715	2715	0
436	20240530	121000	35328755	2715	2715	2715	2715	0
437	20240530	120900	35328755	2715	2715	2715	2715	0
438	20240530	120800	35328755	2715	2715	2715	2715	0
439	20240530	120700	35328755	2715	2715	2715	2715	0
440	20240530	120600	35328755	2715	2715	2715	2715	0
441	20240530	120500	35328755	2715	2715	2715	2715	0
442	20240530	120400	35328755	2715	2715	2715	2715	0
443	20240530	120300	35328755	2715	2715	2715	2715	0
444	20240530	120200	35328755	2715	2715	2715	2715	0
445	20240530	120100	35328755	2715	2715	2715	2715	0
446	20240530	120000	35328755	2715	2715	2715	2715	0
447	20240530	115900	35328755	2715	2715	2715	2715	34
448	20240530	115800	35236445	2720	2720	2720	2720	0
449	20240530	115700	35236445	2720	2720	2720	2720	0
450	20240530	115600	35236445	2720	2720	2720	2720	0
451	20240530	115500	35236445	2720	2720	2720	2720	0
452	20240530	115400	35236445	2720	2720	2720	2720	0
453	20240530	115300	35236445	2720	2720	2720	2720	0
454	20240530	115200	35236445	2720	2720	2720	2720	0
455	20240530	115100	35236445	2720	2720	2720	2720	0
456	20240530	115000	35236445	2720	2720	2720	2720	0
457	20240530	114900	35236445	2720	2720	2720	2720	0
458	20240530	114800	35236445	2720	2720	2720	2720	0
459	20240530	114700	35236445	2720	2720	2720	2720	0
460	20240530	114600	35236445	2720	2720	2720	2720	0
461	20240530	114500	35236445	2720	2720	2720	2720	0
462	20240530	114400	35236445	2720	2720	2720	2720	5
463	20240530	114300	35222845	2720	2720	2720	2720	0
464	20240530	114200	35222845	2720	2720	2720	2720	1
465	20240530	114100	35220125	2720	2720	2720	2720	0
466	20240530	114000	35220125	2720	2720	2720	2720	0
467	20240530	113900	35220125	2720	2720	2720	2720	0
468	20240530	113800	35220125	2720	2720	2720	2720	0
469	20240530	113700	35220125	2720	2720	2720	2720	0
470	20240530	113600	35220125	2720	2720	2720	2720	0
471	20240530	113500	35220125	2720	2720	2720	2720	0
472	20240530	113400	35220125	2720	2720	2720	2720	50
473	20240530	113300	35084125	2720	2720	2720	2720	0
474	20240530	113200	35084125	2720	2720	2720	2720	1
475	20240530	113100	35081405	2715	2715	2715	2715	0
476	20240530	113000	35081405	2715	2715	2715	2715	0
477	20240530	112900	35081405	2715	2715	2715	2715	0
478	20240530	112800	35081405	2715	2715	2715	2715	60
479	20240530	112700	34918505	2720	2720	2720	2720	1
480	20240530	112600	34915785	2725	2725	2725	2725	0
481	20240530	112500	34915785	2725	2725	2725	2725	0
482	20240530	112400	34915785	2725	2725	2725	2725	0
483	20240530	112300	34915785	2725	2725	2725	2725	0
484	20240530	112200	34915785	2725	2725	2725	2725	0
485	20240530	112100	34915785	2725	2725	2725	2725	0
486	20240530	112000	34915785	2725	2725	2725	2725	0
487	20240530	111900	34915785	2725	2725	2725	2725	0
488	20240530	111800	34915785	2725	2720	2725	2720	1325
489	20240530	111700	31310670	2720	2720	2720	2720	0
490	20240530	111600	31310670	2720	2720	2720	2720	1
491	20240530	111500	31307950	2720	2720	2720	2720	0
492	20240530	111400	31307950	2720	2720	2720	2720	10
493	20240530	111300	31280750	2720	2720	2720	2720	0
494	20240530	111200	31280750	2720	2720	2720	2720	0
495	20240530	111100	31280750	2720	2720	2720	2720	0
496	20240530	111000	31280750	2720	2720	2720	2720	0
497	20240530	110900	31280750	2720	2720	2720	2720	0
498	20240530	110800	31280750	2720	2720	2720	2720	0
499	20240530	110700	31280750	2720	2720	2720	2720	326
500	20240530	110600	30394030	2720	2720	2720	2720	0
501	20240530	110500	30394030	2720	2720	2720	2720	42
502	20240530	110400	30279790	2715	2715	2715	2715	0
503	20240530	110300	30279790	2715	2715	2715	2715	0
504	20240530	110200	30279790	2715	2710	2715	2705	1639
505	20240530	110100	25839045	2710	2710	2710	2710	0
506	20240530	110000	25839045	2710	2710	2710	2710	0
507	20240530	105900	25839045	2710	2710	2710	2710	0
508	20240530	105800	25839045	2710	2710	2710	2710	151
509	20240530	105700	25429835	2715	2715	2715	2715	0
510	20240530	105600	25429835	2715	2715	2715	2715	0
511	20240530	105500	25429835	2715	2715	2715	2715	0
512	20240530	105400	25429835	2715	2710	2715	2710	6
513	20240530	105300	25413555	2705	2705	2705	2705	0
514	20240530	105200	25413555	2705	2705	2705	2705	0
515	20240530	105100	25413555	2705	2705	2705	2705	0
516	20240530	105000	25413555	2705	2705	2705	2705	0
517	20240530	104900	25413555	2705	2705	2705	2705	284
518	20240530	104800	24645335	2705	2710	2710	2705	487
519	20240530	104700	23327395	2710	2710	2710	2710	0
520	20240530	104600	23327395	2710	2710	2710	2710	0
521	20240530	104500	23327395	2710	2710	2710	2710	0
522	20240530	104400	23327395	2710	2710	2710	2710	0
523	20240530	104300	23327395	2710	2710	2710	2710	0
524	20240530	104200	23327395	2710	2710	2710	2710	1
525	20240530	104100	23324685	2710	2710	2710	2710	0
526	20240530	104000	23324685	2710	2710	2710	2710	0
527	20240530	103900	23324685	2710	2710	2710	2710	0
528	20240530	103800	23324685	2710	2710	2710	2710	590
529	20240530	103700	21725785	2710	2710	2710	2710	0
530	20240530	103600	21725785	2710	2710	2710	2710	0
531	20240530	103500	21725785	2710	2710	2710	2710	0
532	20240530	103400	21725785	2710	2710	2710	2710	10
533	20240530	103300	21698685	2710	2710	2710	2710	0
534	20240530	103200	21698685	2710	2710	2710	2710	0
535	20240530	103100	21698685	2710	2710	2710	2710	0
536	20240530	103000	21698685	2710	2710	2710	2710	0
537	20240530	102900	21698685	2710	2710	2710	2710	0
538	20240530	102800	21698685	2710	2710	2710	2710	0
539	20240530	102700	21698685	2710	2710	2710	2710	0
540	20240530	102600	21698685	2710	2710	2710	2710	0
541	20240530	102500	21698685	2710	2710	2710	2710	0
542	20240530	102400	21698685	2710	2710	2710	2710	0
543	20240530	102300	21698685	2710	2710	2710	2710	0
544	20240530	102200	21698685	2710	2710	2710	2710	0
545	20240530	102100	21698685	2710	2710	2710	2710	0
546	20240530	102000	21698685	2710	2710	2710	2710	0
547	20240530	101900	21698685	2710	2710	2710	2710	281
548	20240530	101800	20937175	2710	2710	2710	2710	1
549	20240530	101700	20934465	2710	2710	2710	2710	250
550	20240530	101600	20256965	2720	2710	2720	2710	2427
551	20240530	101500	13676045	2705	2705	2705	2705	0
552	20240530	101400	13676045	2705	2705	2705	2705	3
553	20240530	101300	13667930	2710	2710	2710	2710	0
554	20240530	101200	13667930	2710	2710	2710	2710	0
555	20240530	101100	13667930	2710	2710	2710	2710	50
556	20240530	101000	13532430	2710	2705	2710	2705	79
557	20240530	100900	13318615	2705	2705	2705	2705	55
558	20240530	100800	13169840	2710	2710	2710	2710	2
559	20240530	100700	13164420	2710	2710	2710	2710	0
560	20240530	100600	13164420	2710	2710	2710	2710	21
561	20240530	100500	13107510	2705	2705	2705	2705	0
562	20240530	100400	13107510	2705	2705	2705	2705	0
563	20240530	100300	13107510	2705	2705	2705	2705	0
564	20240530	100200	13107510	2705	2705	2705	2705	0
565	20240530	100100	13107510	2705	2705	2705	2705	1
566	20240530	100000	13104805	2705	2705	2705	2705	0
567	20240530	095900	13104805	2705	2705	2705	2705	0
568	20240530	095800	13104805	2705	2705	2705	2705	420
569	20240530	095700	11968705	2710	2710	2710	2710	1
570	20240530	095600	11965995	2705	2710	2710	2705	233
571	20240530	095500	11334965	2700	2700	2700	2700	850
572	20240530	095400	9039965	2710	2710	2710	2710	0
573	20240530	095300	9039965	2710	2710	2710	2710	1
574	20240530	095200	9037255	2700	2700	2700	2700	0
575	20240530	095100	9037255	2700	2700	2700	2700	67
576	20240530	095000	8856355	2705	2705	2705	2705	0
577	20240530	094900	8856355	2705	2705	2705	2705	0
578	20240530	094800	8856355	2705	2705	2705	2705	0
579	20240530	094700	8856355	2705	2705	2705	2705	0
580	20240530	094600	8856355	2705	2705	2705	2705	0
581	20240530	094500	8856355	2705	2705	2705	2705	11
582	20240530	094400	8826600	2705	2705	2705	2705	0
583	20240530	094300	8826600	2705	2705	2705	2705	0
584	20240530	094200	8826600	2705	2705	2705	2705	180
585	20240530	094100	8339700	2715	2715	2715	2715	0
586	20240530	094000	8339700	2715	2715	2715	2715	0
587	20240530	093900	8339700	2715	2715	2715	2715	0
588	20240530	093800	8339700	2715	2715	2715	2715	0
589	20240530	093700	8339700	2715	2715	2715	2715	0
590	20240530	093600	8339700	2715	2715	2715	2715	100
591	20240530	093500	8068200	2715	2715	2715	2715	0
592	20240530	093400	8068200	2715	2715	2715	2715	0
593	20240530	093300	8068200	2715	2715	2715	2715	0
594	20240530	093200	8068200	2715	2705	2715	2700	407
595	20240530	093100	6968685	2705	2705	2705	2705	0
596	20240530	093000	6968685	2705	2705	2705	2705	0
597	20240530	092900	6968685	2705	2705	2705	2705	16
598	20240530	092800	6925405	2715	2715	2715	2715	0
599	20240530	092700	6925405	2715	2715	2715	2715	0
600	20240530	092600	6925405	2715	2705	2715	2700	1124
601	20240530	092500	3888495	2705	2705	2705	2705	13
602	20240530	092400	3853330	2705	2705	2705	2705	0
603	20240530	092300	3853330	2705	2705	2705	2705	0
604	20240530	092200	3853330	2705	2705	2705	2705	0
605	20240530	092100	3853330	2705	2705	2705	2705	4
606	20240530	092000	3842510	2710	2710	2710	2710	19
607	20240530	091900	3791020	2710	2710	2710	2710	0
608	20240530	091800	3791020	2710	2710	2710	2710	3
609	20240530	091700	3782890	2710	2710	2710	2710	0
610	20240530	091600	3782890	2710	2705	2710	2705	336
611	20240530	091500	2873685	2700	2700	2700	2700	0
612	20240530	091400	2873685	2700	2700	2700	2700	0
613	20240530	091300	2873685	2700	2700	2700	2700	0
614	20240530	091200	2873685	2700	2700	2700	2700	325
615	20240530	091100	1996185	2705	2705	2705	2705	0
616	20240530	091000	1996185	2705	2705	2705	2705	2
617	20240530	090900	1990775	2710	2710	2710	2710	0
618	20240530	090800	1990775	2710	2705	2710	2705	51
619	20240530	090700	1852775	2705	2705	2705	2705	0
620	20240530	090600	1852775	2705	2700	2705	2700	37
621	20240530	090500	1752840	2705	2705	2705	2705	0
622	20240530	090400	1752840	2705	2705	2705	2705	3
623	20240530	090300	1744725	2705	2705	2705	2705	0
624	20240530	090200	1744725	2705	2705	2705	2705	0
625	20240530	090100	1744725	2705	2705	2705	2705	0
626	20240530	090000	1744725	2705	2705	2705	2705	645