KissMeData/090410/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	200200	165644111	1696	1696	1696	1696	2245
3	20240527	200100	165644111	1696	1696	1696	1696	0
4	20240527	200000	165644111	1696	1696	1696	1696	0
5	20240527	195900	165644111	1696	1696	1696	1696	0
6	20240527	195800	165644111	1696	1696	1696	1696	0
7	20240527	195700	165644111	1696	1696	1696	1696	0
8	20240527	195600	165644111	1696	1696	1696	1696	0
9	20240527	195500	165644111	1696	1696	1696	1696	0
10	20240527	195400	165644111	1696	1696	1696	1696	0
11	20240527	195300	165644111	1696	1696	1696	1696	0
12	20240527	195200	165644111	1696	1696	1696	1696	0
13	20240527	195100	165644111	1696	1696	1696	1696	0
14	20240527	195000	165644111	1696	1696	1696	1696	0
15	20240527	194900	165644111	1696	1696	1696	1696	0
16	20240527	194800	165644111	1696	1696	1696	1696	0
17	20240527	194700	165644111	1696	1696	1696	1696	0
18	20240527	194600	165644111	1696	1696	1696	1696	0
19	20240527	194500	165644111	1696	1696	1696	1696	0
20	20240527	194400	165644111	1696	1696	1696	1696	0
21	20240527	194300	165644111	1696	1696	1696	1696	0
22	20240527	194200	165644111	1696	1696	1696	1696	0
23	20240527	194100	165644111	1696	1696	1696	1696	0
24	20240527	194000	165644111	1696	1696	1696	1696	0
25	20240527	193900	165644111	1696	1696	1696	1696	0
26	20240527	193800	165644111	1696	1696	1696	1696	0
27	20240527	193700	165644111	1696	1696	1696	1696	0
28	20240527	193600	165644111	1696	1696	1696	1696	0
29	20240527	193500	165644111	1696	1696	1696	1696	0
30	20240527	193400	165644111	1696	1696	1696	1696	0
31	20240527	193300	165644111	1696	1696	1696	1696	0
32	20240527	193200	165644111	1696	1696	1696	1696	2245
33	20240527	193100	165644111	1696	1696	1696	1696	0
34	20240527	193000	165644111	1696	1696	1696	1696	0
35	20240527	192900	165644111	1696	1696	1696	1696	0
36	20240527	192800	165644111	1696	1696	1696	1696	0
37	20240527	192700	165644111	1696	1696	1696	1696	0
38	20240527	192600	165644111	1696	1696	1696	1696	0
39	20240527	192500	165644111	1696	1696	1696	1696	0
40	20240527	192400	165644111	1696	1696	1696	1696	0
41	20240527	192300	165644111	1696	1696	1696	1696	0
42	20240527	192200	165644111	1696	1696	1696	1696	0
43	20240527	192100	165644111	1696	1696	1696	1696	0
44	20240527	192000	165644111	1696	1696	1696	1696	0
45	20240527	191900	165644111	1696	1696	1696	1696	0
46	20240527	191800	165644111	1696	1696	1696	1696	0
47	20240527	191700	165644111	1696	1696	1696	1696	0
48	20240527	191600	165644111	1696	1696	1696	1696	0
49	20240527	191500	165644111	1696	1696	1696	1696	0
50	20240527	191400	165644111	1696	1696	1696	1696	0
51	20240527	191300	165644111	1696	1696	1696	1696	0
52	20240527	191200	165644111	1696	1696	1696	1696	0
53	20240527	191100	165644111	1696	1696	1696	1696	0
54	20240527	191000	165644111	1696	1696	1696	1696	0
55	20240527	190900	165644111	1696	1696	1696	1696	0
56	20240527	190800	165644111	1696	1696	1696	1696	0
57	20240527	190700	165644111	1696	1696	1696	1696	0
58	20240527	190600	165644111	1696	1696	1696	1696	0
59	20240527	190500	165644111	1696	1696	1696	1696	0
60	20240527	190400	165644111	1696	1696	1696	1696	0
61	20240527	190300	165644111	1696	1696	1696	1696	0
62	20240527	190200	165644111	1696	1696	1696	1696	2245
63	20240527	190100	165644111	1696	1696	1696	1696	0
64	20240527	190000	165644111	1696	1696	1696	1696	0
65	20240527	185900	165644111	1696	1696	1696	1696	0
66	20240527	185800	165644111	1696	1696	1696	1696	0
67	20240527	185700	165644111	1696	1696	1696	1696	0
68	20240527	185600	165644111	1696	1696	1696	1696	0
69	20240527	185500	165644111	1696	1696	1696	1696	0
70	20240527	185400	165644111	1696	1696	1696	1696	0
71	20240527	185300	165644111	1696	1696	1696	1696	0
72	20240527	185200	165644111	1696	1696	1696	1696	0
73	20240527	185100	165644111	1696	1696	1696	1696	0
74	20240527	185000	165644111	1696	1696	1696	1696	0
75	20240527	184900	165644111	1696	1696	1696	1696	0
76	20240527	184800	165644111	1696	1696	1696	1696	0
77	20240527	184700	165644111	1696	1696	1696	1696	0
78	20240527	184600	165644111	1696	1696	1696	1696	0
79	20240527	184500	165644111	1696	1696	1696	1696	0
80	20240527	184400	165644111	1696	1696	1696	1696	0
81	20240527	184300	165644111	1696	1696	1696	1696	0
82	20240527	184200	165644111	1696	1696	1696	1696	0
83	20240527	184100	165644111	1696	1696	1696	1696	0
84	20240527	184000	165644111	1696	1696	1696	1696	0
85	20240527	183900	165644111	1696	1696	1696	1696	0
86	20240527	183800	165644111	1696	1696	1696	1696	0
87	20240527	183700	165644111	1696	1696	1696	1696	0
88	20240527	183600	165644111	1696	1696	1696	1696	0
89	20240527	183500	165644111	1696	1696	1696	1696	0
90	20240527	183400	165644111	1696	1696	1696	1696	0
91	20240527	183300	165644111	1696	1696	1696	1696	0
92	20240527	183200	165644111	1696	1696	1696	1696	2245
93	20240527	183100	165644111	1696	1696	1696	1696	0
94	20240527	183000	165644111	1696	1696	1696	1696	0
95	20240527	182900	165644111	1696	1696	1696	1696	0
96	20240527	182800	165644111	1696	1696	1696	1696	0
97	20240527	182700	165644111	1696	1696	1696	1696	0
98	20240527	182600	165644111	1696	1696	1696	1696	0
99	20240527	182500	165644111	1696	1696	1696	1696	0
100	20240527	182400	165644111	1696	1696	1696	1696	0
101	20240527	182300	165644111	1696	1696	1696	1696	0
102	20240527	182200	165644111	1696	1696	1696	1696	0
103	20240527	182100	165644111	1696	1696	1696	1696	0
104	20240527	182000	165644111	1696	1696	1696	1696	0
105	20240527	181900	165644111	1696	1696	1696	1696	0
106	20240527	181800	165644111	1696	1696	1696	1696	0
107	20240527	181700	165644111	1696	1696	1696	1696	0
108	20240527	181600	165644111	1696	1696	1696	1696	0
109	20240527	181500	165644111	1696	1696	1696	1696	0
110	20240527	181400	165644111	1696	1696	1696	1696	0
111	20240527	181300	165644111	1696	1696	1696	1696	0
112	20240527	181200	165644111	1696	1696	1696	1696	0
113	20240527	181100	165644111	1696	1696	1696	1696	0
114	20240527	181000	165644111	1696	1696	1696	1696	0
115	20240527	180900	165644111	1696	1696	1696	1696	0
116	20240527	180800	165644111	1696	1696	1696	1696	0
117	20240527	180700	165644111	1696	1696	1696	1696	0
118	20240527	180600	165644111	1696	1696	1696	1696	0
119	20240527	180500	165644111	1696	1696	1696	1696	0
120	20240527	180400	165644111	1696	1696	1696	1696	0
121	20240527	180300	165644111	1696	1696	1696	1696	0
122	20240527	180200	165644111	1696	1696	1696	1696	2245
123	20240527	180100	165644111	1696	1696	1696	1696	0
124	20240527	180000	165644111	1696	1696	1696	1696	0
125	20240527	175900	165644111	1696	1696	1696	1696	0
126	20240527	175800	165644111	1696	1696	1696	1696	0
127	20240527	175700	165644111	1696	1696	1696	1696	0
128	20240527	175600	165644111	1696	1696	1696	1696	0
129	20240527	175500	165644111	1696	1696	1696	1696	0
130	20240527	175400	165644111	1696	1696	1696	1696	0
131	20240527	175300	165644111	1696	1696	1696	1696	0
132	20240527	175200	165644111	1696	1696	1696	1696	0
133	20240527	175100	165644111	1696	1696	1696	1696	0
134	20240527	175000	165644111	1696	1696	1696	1696	0
135	20240527	174900	165644111	1696	1696	1696	1696	0
136	20240527	174800	165644111	1696	1696	1696	1696	0
137	20240527	174700	165644111	1696	1696	1696	1696	0
138	20240527	174600	165644111	1696	1696	1696	1696	0
139	20240527	174500	165644111	1696	1696	1696	1696	0
140	20240527	174400	165644111	1696	1696	1696	1696	0
141	20240527	174300	165644111	1696	1696	1696	1696	0
142	20240527	174200	165644111	1696	1696	1696	1696	0
143	20240527	174100	165644111	1696	1696	1696	1696	0
144	20240527	174000	165644111	1696	1696	1696	1696	0
145	20240527	173900	165644111	1696	1696	1696	1696	0
146	20240527	173800	165644111	1696	1696	1696	1696	0
147	20240527	173700	165644111	1696	1696	1696	1696	0
148	20240527	173600	165644111	1696	1696	1696	1696	0
149	20240527	173500	165644111	1696	1696	1696	1696	0
150	20240527	173400	165644111	1696	1696	1696	1696	0
151	20240527	173300	165644111	1696	1696	1696	1696	0
152	20240527	173200	165644111	1696	1696	1696	1696	2245
153	20240527	173100	165644111	1696	1696	1696	1696	0
154	20240527	173000	165644111	1696	1696	1696	1696	0
155	20240527	172900	165644111	1696	1696	1696	1696	0
156	20240527	172800	165644111	1696	1696	1696	1696	0
157	20240527	172700	165644111	1696	1696	1696	1696	0
158	20240527	172600	165644111	1696	1696	1696	1696	0
159	20240527	172500	165644111	1696	1696	1696	1696	0
160	20240527	172400	165644111	1696	1696	1696	1696	0
161	20240527	172300	165644111	1696	1696	1696	1696	0
162	20240527	172200	165644111	1696	1696	1696	1696	0
163	20240527	172100	165644111	1696	1696	1696	1696	0
164	20240527	172000	165644111	1696	1696	1696	1696	0
165	20240527	171900	165644111	1696	1696	1696	1696	0
166	20240527	171800	165644111	1696	1696	1696	1696	0
167	20240527	171700	165644111	1696	1696	1696	1696	0
168	20240527	171600	165644111	1696	1696	1696	1696	0
169	20240527	171500	165644111	1696	1696	1696	1696	0
170	20240527	171400	165644111	1696	1696	1696	1696	0
171	20240527	171300	165644111	1696	1696	1696	1696	0
172	20240527	171200	165644111	1696	1696	1696	1696	0
173	20240527	171100	165644111	1696	1696	1696	1696	0
174	20240527	171000	165644111	1696	1696	1696	1696	0
175	20240527	170900	165644111	1696	1696	1696	1696	0
176	20240527	170800	165644111	1696	1696	1696	1696	0
177	20240527	170700	165644111	1696	1696	1696	1696	0
178	20240527	170600	165644111	1696	1696	1696	1696	0
179	20240527	170500	165644111	1696	1696	1696	1696	0
180	20240527	170400	165644111	1696	1696	1696	1696	0
181	20240527	170300	165644111	1696	1696	1696	1696	0
182	20240527	170200	165644111	1696	1696	1696	1696	2245
183	20240527	170100	165644111	1696	1696	1696	1696	0
184	20240527	170000	165644111	1696	1696	1696	1696	0
185	20240527	165900	165644111	1696	1696	1696	1696	0
186	20240527	165800	165644111	1696	1696	1696	1696	0
187	20240527	165700	165644111	1696	1696	1696	1696	0
188	20240527	165600	165644111	1696	1696	1696	1696	0
189	20240527	165500	165644111	1696	1696	1696	1696	0
190	20240527	165400	165644111	1696	1696	1696	1696	0
191	20240527	165300	165644111	1696	1696	1696	1696	0
192	20240527	165200	165644111	1696	1696	1696	1696	0
193	20240527	165100	165644111	1696	1696	1696	1696	0
194	20240527	165000	165644111	1696	1696	1696	1696	0
195	20240527	164900	165644111	1696	1696	1696	1696	0
196	20240527	164800	165644111	1696	1696	1696	1696	0
197	20240527	164700	165644111	1696	1696	1696	1696	0
198	20240527	164600	165644111	1696	1696	1696	1696	0
199	20240527	164500	165644111	1696	1696	1696	1696	0
200	20240527	164400	165644111	1696	1696	1696	1696	0
201	20240527	164300	165644111	1696	1696	1696	1696	0
202	20240527	164200	165644111	1696	1696	1696	1696	0
203	20240527	164100	165644111	1696	1696	1696	1696	0
204	20240527	164000	165644111	1696	1696	1696	1696	0
205	20240527	163900	165644111	1696	1696	1696	1696	0
206	20240527	163800	165644111	1696	1696	1696	1696	0
207	20240527	163700	165644111	1696	1696	1696	1696	0
208	20240527	163600	165644111	1696	1696	1696	1696	0
209	20240527	163500	165644111	1696	1696	1696	1696	0
210	20240527	163400	165644111	1696	1696	1696	1696	0
211	20240527	163300	165644111	1696	1696	1696	1696	0
212	20240527	163200	165644111	1696	1696	1696	1696	2245
213	20240527	163100	165644111	1696	1696	1696	1696	0
214	20240527	163000	165644111	1696	1696	1696	1696	0
215	20240527	162900	165644111	1696	1696	1696	1696	0
216	20240527	162800	165644111	1696	1696	1696	1696	0
217	20240527	162700	165644111	1696	1696	1696	1696	0
218	20240527	162600	165644111	1696	1696	1696	1696	0
219	20240527	162500	165644111	1696	1696	1696	1696	0
220	20240527	162400	165644111	1696	1696	1696	1696	0
221	20240527	162300	165644111	1696	1696	1696	1696	0
222	20240527	162200	165644111	1696	1696	1696	1696	0
223	20240527	162100	165644111	1696	1696	1696	1696	0
224	20240527	162000	165644111	1696	1696	1696	1696	0
225	20240527	161900	165644111	1696	1696	1696	1696	0
226	20240527	161800	165644111	1696	1696	1696	1696	0
227	20240527	161700	165644111	1696	1696	1696	1696	0
228	20240527	161600	165644111	1696	1696	1696	1696	0
229	20240527	161500	165644111	1696	1696	1696	1696	0
230	20240527	161400	165644111	1696	1696	1696	1696	0
231	20240527	161300	165644111	1696	1696	1696	1696	0
232	20240527	161200	165644111	1696	1696	1696	1696	0
233	20240527	161100	165644111	1696	1696	1696	1696	0
234	20240527	161000	165644111	1696	1696	1696	1696	0
235	20240527	160900	165644111	1696	1696	1696	1696	0
236	20240527	160800	165644111	1696	1696	1696	1696	0
237	20240527	160700	165644111	1696	1696	1696	1696	0
238	20240527	160600	165644111	1696	1696	1696	1696	0
239	20240527	160500	165644111	1696	1696	1696	1696	0
240	20240527	160400	165644111	1696	1696	1696	1696	0
241	20240527	160300	165644111	1696	1696	1696	1696	0
242	20240527	160200	165644111	1696	1696	1696	1696	2245
243	20240527	160100	165644111	1696	1696	1696	1696	0
244	20240527	160000	165644111	1696	1696	1696	1696	0
245	20240527	155900	165644111	1696	1696	1696	1696	0
246	20240527	155800	165644111	1696	1696	1696	1696	0
247	20240527	155700	165644111	1696	1696	1696	1696	0
248	20240527	155600	165644111	1696	1696	1696	1696	0
249	20240527	155500	165644111	1696	1696	1696	1696	0
250	20240527	155400	165644111	1696	1696	1696	1696	0
251	20240527	155300	165644111	1696	1696	1696	1696	0
252	20240527	155200	165644111	1696	1696	1696	1696	0
253	20240527	155100	165644111	1696	1696	1696	1696	0
254	20240527	155000	165644111	1696	1696	1696	1696	0
255	20240527	154900	165644111	1696	1696	1696	1696	0
256	20240527	154800	165644111	1696	1696	1696	1696	0
257	20240527	154700	165644111	1696	1696	1696	1696	0
258	20240527	154600	165644111	1696	1696	1696	1696	0
259	20240527	154500	165644111	1696	1696	1696	1696	0
260	20240527	154400	165644111	1696	1696	1696	1696	0
261	20240527	154300	165644111	1696	1696	1696	1696	0
262	20240527	154200	165644111	1696	1696	1696	1696	0
263	20240527	154100	165644111	1696	1696	1696	1696	0
264	20240527	154000	165644111	1696	1696	1696	1696	0
265	20240527	153900	165644111	1696	1696	1696	1696	0
266	20240527	153800	165644111	1696	1696	1696	1696	0
267	20240527	153700	165644111	1696	1696	1696	1696	0
268	20240527	153600	165644111	1696	1696	1696	1696	0
269	20240527	153500	165644111	1696	1696	1696	1696	0
270	20240527	153400	165644111	1696	1696	1696	1696	0
271	20240527	153300	165644111	1696	1696	1696	1696	0
272	20240527	153200	165644111	1696	1696	1696	1696	2245
273	20240527	153100	165644111	1696	1696	1696	1696	0
274	20240527	153000	165644111	1696	1696	1696	1696	2245
275	20240527	152900	161836591	1700	1700	1700	1700	0
276	20240527	152800	161836591	1700	1700	1700	1700	0
277	20240527	152700	161836591	1700	1700	1700	1700	0
278	20240527	152600	161836591	1700	1700	1700	1700	0
279	20240527	152500	161836591	1700	1700	1700	1700	0
280	20240527	152400	161836591	1700	1700	1700	1700	0
281	20240527	152300	161836591	1700	1700	1700	1700	0
282	20240527	152200	161836591	1700	1700	1700	1700	0
283	20240527	152100	161836591	1700	1700	1700	1700	0
284	20240527	152000	161836591	1700	1700	1700	1700	0
285	20240527	151900	161836591	1700	1700	1700	1700	43
286	20240527	151800	161763491	1697	1697	1697	1697	0
287	20240527	151700	161763491	1697	1697	1697	1697	0
288	20240527	151600	161763491	1697	1697	1697	1697	10
289	20240527	151500	161746521	1700	1700	1700	1700	92
290	20240527	151400	161590121	1700	1700	1700	1700	3
291	20240527	151300	161585021	1700	1698	1700	1698	445
292	20240527	151200	160828614	1698	1698	1698	1698	43
293	20240527	151100	160755600	1698	1698	1698	1698	23
294	20240527	151000	160716546	1697	1697	1697	1697	0
295	20240527	150900	160716546	1697	1696	1697	1696	180
296	20240527	150800	160411136	1696	1696	1696	1696	0
297	20240527	150700	160411136	1696	1696	1696	1696	251
298	20240527	150600	159985440	1696	1696	1696	1696	1
299	20240527	150500	159983744	1696	1696	1696	1696	0
300	20240527	150400	159983744	1696	1696	1696	1696	717
301	20240527	150300	158767712	1695	1695	1695	1695	0
302	20240527	150200	158767712	1695	1695	1695	1695	705
303	20240527	150100	157572737	1695	1695	1695	1695	0
304	20240527	150000	157572737	1695	1695	1695	1695	0
305	20240527	145900	157572737	1695	1695	1695	1695	0
306	20240527	145800	157572737	1695	1695	1695	1695	0
307	20240527	145700	157572737	1695	1695	1696	1695	609
308	20240527	145600	156540302	1695	1695	1695	1695	0
309	20240527	145500	156540302	1695	1695	1695	1695	0
310	20240527	145400	156540302	1695	1695	1695	1695	0
311	20240527	145300	156540302	1695	1695	1695	1695	491
312	20240527	145200	155708057	1695	1695	1695	1695	20
313	20240527	145100	155674157	1695	1695	1695	1695	150
314	20240527	145000	155419907	1695	1695	1695	1695	1
315	20240527	144900	155418212	1696	1696	1696	1696	1000
316	20240527	144800	153722212	1695	1695	1695	1695	0
317	20240527	144700	153722212	1695	1695	1695	1695	20
318	20240527	144600	153688312	1696	1696	1696	1696	513
319	20240527	144500	152818264	1696	1696	1696	1696	0
320	20240527	144400	152818264	1696	1696	1696	1696	9
321	20240527	144300	152803000	1696	1696	1696	1696	55
322	20240527	144200	152709720	1696	1696	1696	1696	5
323	20240527	144100	152701240	1696	1696	1696	1696	1
324	20240527	144000	152699544	1696	1696	1696	1696	870
325	20240527	143900	151224024	1697	1697	1697	1697	550
326	20240527	143800	150290674	1697	1697	1697	1697	118
327	20240527	143700	150090428	1697	1697	1697	1697	0
328	20240527	143600	150090428	1697	1697	1697	1697	49
329	20240527	143500	150007275	1697	1697	1697	1697	0
330	20240527	143400	150007275	1697	1697	1697	1697	0
331	20240527	143300	150007275	1697	1697	1697	1697	328
332	20240527	143200	149450659	1700	1700	1700	1700	0
333	20240527	143100	149450659	1700	1700	1700	1700	100
334	20240527	143000	149280659	1700	1700	1700	1700	110
335	20240527	142900	149093659	1700	1699	1700	1699	300
336	20240527	142800	148583690	1698	1698	1698	1698	10
337	20240527	142700	148566710	1697	1697	1697	1697	0
338	20240527	142600	148566710	1697	1697	1697	1697	972
339	20240527	142500	146917226	1696	1696	1696	1696	557
340	20240527	142400	145972554	1696	1696	1696	1696	0
341	20240527	142300	145972554	1696	1696	1696	1696	10
342	20240527	142200	145955594	1696	1696	1696	1696	0
343	20240527	142100	145955594	1696	1696	1696	1696	0
344	20240527	142000	145955594	1696	1696	1696	1696	0
345	20240527	141900	145955594	1696	1696	1696	1696	0
346	20240527	141800	145955594	1696	1696	1696	1696	0
347	20240527	141700	145955594	1696	1696	1696	1696	0
348	20240527	141600	145955594	1696	1696	1696	1696	0
349	20240527	141500	145955594	1696	1696	1696	1696	0
350	20240527	141400	145955594	1696	1696	1697	1696	502
351	20240527	141300	145104102	1696	1696	1696	1696	11
352	20240527	141200	145085446	1696	1696	1696	1696	0
353	20240527	141100	145085446	1696	1696	1696	1696	0
354	20240527	141000	145085446	1696	1695	1696	1695	216
355	20240527	140900	144719310	1695	1695	1695	1695	400
356	20240527	140800	144041310	1693	1693	1693	1693	0
357	20240527	140700	144041310	1693	1693	1693	1693	0
358	20240527	140600	144041310	1693	1693	1693	1693	0
359	20240527	140500	144041310	1693	1693	1693	1693	0
360	20240527	140400	144041310	1693	1693	1693	1693	727
361	20240527	140300	142810499	1694	1694	1694	1694	0
362	20240527	140200	142810499	1694	1694	1694	1694	1
363	20240527	140100	142808805	1694	1694	1694	1694	100
364	20240527	140000	142639405	1694	1694	1694	1694	3192
365	20240527	135900	137232157	1694	1694	1694	1694	5607
366	20240527	135800	127733899	1694	1694	1694	1694	400
367	20240527	135700	127056299	1694	1694	1694	1694	0
368	20240527	135600	127056299	1694	1694	1694	1694	380
369	20240527	135500	126412579	1694	1694	1694	1694	270
370	20240527	135400	125955199	1693	1693	1693	1693	0
371	20240527	135300	125955199	1693	1693	1693	1693	0
372	20240527	135200	125955199	1693	1693	1693	1693	517
373	20240527	135100	125079918	1693	1693	1693	1693	0
374	20240527	135000	125079918	1693	1693	1693	1693	0
375	20240527	134900	125079918	1693	1693	1693	1693	0
376	20240527	134800	125079918	1693	1693	1693	1693	0
377	20240527	134700	125079918	1693	1693	1693	1693	0
378	20240527	134600	125079918	1693	1693	1693	1693	0
379	20240527	134500	125079918	1693	1693	1693	1693	0
380	20240527	134400	125079918	1693	1693	1693	1693	0
381	20240527	134300	125079918	1693	1693	1693	1693	0
382	20240527	134200	125079918	1693	1693	1693	1693	0
383	20240527	134100	125079918	1693	1693	1693	1693	600
384	20240527	134000	124064118	1694	1694	1694	1694	1363
385	20240527	133900	121755196	1694	1694	1694	1694	1
386	20240527	133800	121753502	1695	1695	1695	1695	0
387	20240527	133700	121753502	1695	1695	1695	1695	11
388	20240527	133600	121734857	1695	1695	1695	1695	0
389	20240527	133500	121734857	1695	1695	1695	1695	0
390	20240527	133400	121734857	1695	1695	1695	1695	1125
391	20240527	133300	119827982	1694	1694	1694	1694	500
392	20240527	133200	118980982	1694	1694	1694	1694	93
393	20240527	133100	118823440	1694	1694	1694	1694	10
394	20240527	133000	118806500	1693	1693	1693	1693	0
395	20240527	132900	118806500	1693	1693	1693	1693	110
396	20240527	132800	118620270	1693	1693	1693	1693	0
397	20240527	132700	118620270	1693	1693	1693	1693	0
398	20240527	132600	118620270	1693	1695	1695	1693	57
399	20240527	132500	118523712	1694	1693	1694	1693	289
400	20240527	132400	118034147	1694	1694	1694	1694	0
401	20240527	132300	118034147	1694	1694	1694	1694	100
402	20240527	132200	117864747	1694	1694	1694	1694	8
403	20240527	132100	117851195	1694	1695	1695	1694	1717
404	20240527	132000	114942577	1694	1694	1694	1694	40
405	20240527	131900	114874817	1694	1694	1694	1694	0
406	20240527	131800	114874817	1694	1694	1694	1694	0
407	20240527	131700	114874817	1694	1694	1694	1694	0
408	20240527	131600	114874817	1694	1694	1694	1694	0
409	20240527	131500	114874817	1694	1694	1694	1694	1
410	20240527	131400	114873123	1695	1695	1695	1695	5
411	20240527	131300	114864648	1694	1694	1694	1694	0
412	20240527	131200	114864648	1694	1695	1695	1694	502
413	20240527	131100	114013759	1694	1694	1694	1694	0
414	20240527	131000	114013759	1694	1694	1694	1694	1000
415	20240527	130900	112319759	1694	1695	1695	1694	3350
416	20240527	130800	106641510	1695	1695	1695	1695	0
417	20240527	130700	106641510	1695	1695	1695	1695	0
418	20240527	130600	106641510	1695	1695	1695	1695	0
419	20240527	130500	106641510	1695	1695	1695	1695	0
420	20240527	130400	106641510	1695	1695	1695	1695	0
421	20240527	130300	106641510	1695	1695	1695	1695	0
422	20240527	130200	106641510	1695	1695	1695	1695	0
423	20240527	130100	106641510	1695	1695	1695	1695	0
424	20240527	130000	106641510	1695	1695	1695	1695	0
425	20240527	125900	106641510	1695	1695	1695	1695	0
426	20240527	125800	106641510	1695	1695	1695	1695	0
427	20240527	125700	106641510	1695	1695	1695	1695	0
428	20240527	125600	106641510	1695	1695	1695	1695	0
429	20240527	125500	106641510	1695	1695	1695	1695	0
430	20240527	125400	106641510	1695	1695	1695	1695	0
431	20240527	125300	106641510	1695	1695	1695	1695	0
432	20240527	125200	106641510	1695	1696	1696	1695	351
433	20240527	125100	106046560	1697	1697	1697	1697	2085
434	20240527	125000	102508315	1695	1695	1695	1695	0
435	20240527	124900	102508315	1695	1695	1695	1695	0
436	20240527	124800	102508315	1695	1695	1695	1695	0
437	20240527	124700	102508315	1695	1695	1695	1695	276
438	20240527	124600	102040495	1695	1695	1695	1695	145
439	20240527	124500	101794720	1695	1695	1695	1695	0
440	20240527	124400	101794720	1695	1695	1695	1695	0
441	20240527	124300	101794720	1695	1695	1695	1695	405
442	20240527	124200	101108245	1694	1694	1694	1694	0
443	20240527	124100	101108245	1694	1694	1694	1694	1
444	20240527	124000	101106551	1695	1696	1696	1695	2595
445	20240527	123900	96707832	1696	1696	1696	1696	1
446	20240527	123800	96706136	1697	1696	1697	1696	102
447	20240527	123700	96533044	1696	1696	1696	1696	1
448	20240527	123600	96531348	1697	1697	1697	1697	468
449	20240527	123500	95737152	1698	1698	1698	1698	110
450	20240527	123400	95550372	1697	1697	1697	1697	0
451	20240527	123300	95550372	1697	1697	1697	1697	0
452	20240527	123200	95550372	1697	1697	1697	1697	0
453	20240527	123100	95550372	1697	1697	1697	1697	0
454	20240527	123000	95550372	1697	1697	1697	1697	0
455	20240527	122900	95550372	1697	1697	1697	1697	0
456	20240527	122800	95550372	1697	1697	1697	1697	0
457	20240527	122700	95550372	1697	1697	1697	1697	0
458	20240527	122600	95550372	1697	1699	1699	1697	71
459	20240527	122500	95429745	1699	1699	1699	1699	1
460	20240527	122400	95428046	1700	1700	1700	1700	2619
461	20240527	122300	90975746	1700	1699	1700	1699	450
462	20240527	122200	90210828	1698	1698	1698	1698	0
463	20240527	122100	90210828	1698	1698	1698	1698	0
464	20240527	122000	90210828	1698	1698	1698	1698	2
465	20240527	121900	90207432	1698	1698	1698	1698	0
466	20240527	121800	90207432	1698	1698	1698	1698	0
467	20240527	121700	90207432	1698	1698	1698	1698	0
468	20240527	121600	90207432	1698	1698	1698	1698	0
469	20240527	121500	90207432	1698	1698	1698	1698	1
470	20240527	121400	90205734	1699	1699	1699	1699	0
471	20240527	121300	90205734	1699	1699	1699	1699	1
472	20240527	121200	90204035	1699	1699	1699	1699	500
473	20240527	121100	89354535	1699	1699	1699	1699	0
474	20240527	121000	89354535	1699	1699	1699	1699	0
475	20240527	120900	89354535	1699	1699	1699	1699	0
476	20240527	120800	89354535	1699	1696	1699	1696	2
477	20240527	120700	89351140	1699	1699	1699	1699	1
478	20240527	120600	89349441	1695	1695	1695	1695	0
479	20240527	120500	89349441	1695	1695	1695	1695	0
480	20240527	120400	89349441	1695	1695	1695	1695	0
481	20240527	120300	89349441	1695	1695	1695	1695	1
482	20240527	120200	89347746	1697	1697	1697	1697	0
483	20240527	120100	89347746	1697	1697	1697	1697	500
484	20240527	120000	88499246	1697	1697	1697	1697	0
485	20240527	115900	88499246	1697	1697	1697	1697	0
486	20240527	115800	88499246	1697	1697	1697	1697	0
487	20240527	115700	88499246	1697	1697	1697	1697	0
488	20240527	115600	88499246	1697	1697	1697	1697	39
489	20240527	115500	88433063	1697	1697	1697	1697	0
490	20240527	115400	88433063	1697	1697	1697	1697	1
491	20240527	115300	88431366	1694	1694	1694	1694	0
492	20240527	115200	88431366	1694	1694	1694	1694	1
493	20240527	115100	88429672	1697	1697	1697	1697	0
494	20240527	115000	88429672	1697	1697	1697	1697	0
495	20240527	114900	88429672	1697	1697	1697	1697	1
496	20240527	114800	88427975	1696	1696	1696	1696	0
497	20240527	114700	88427975	1696	1696	1696	1696	536
498	20240527	114600	87518919	1696	1696	1696	1696	463
499	20240527	114500	86733671	1695	1695	1695	1695	0
500	20240527	114400	86733671	1695	1695	1695	1695	0
501	20240527	114300	86733671	1695	1695	1695	1695	1101
502	20240527	114200	84867476	1695	1695	1695	1695	0
503	20240527	114100	84867476	1695	1695	1695	1695	0
504	20240527	114000	84867476	1695	1695	1695	1695	0
505	20240527	113900	84867476	1695	1695	1695	1695	0
506	20240527	113800	84867476	1695	1695	1695	1695	1000
507	20240527	113700	83172476	1695	1695	1695	1695	1068
508	20240527	113600	81362216	1695	1696	1696	1695	2
509	20240527	113500	81358825	1696	1696	1696	1696	1
510	20240527	113400	81357129	1695	1695	1695	1695	6
511	20240527	113300	81346959	1695	1695	1695	1695	400
512	20240527	113200	80668959	1695	1695	1695	1695	308
513	20240527	113100	80146899	1695	1695	1695	1695	240
514	20240527	113000	79740099	1696	1696	1696	1696	0
515	20240527	112900	79740099	1696	1696	1696	1696	60
516	20240527	112800	79638339	1696	1695	1696	1695	2001
517	20240527	112700	76246643	1696	1696	1696	1696	0
518	20240527	112600	76246643	1696	1696	1696	1696	576
519	20240527	112500	75269747	1696	1696	1696	1696	1001
520	20240527	112400	73572051	1697	1697	1697	1697	656
521	20240527	112300	72458819	1697	1697	1697	1697	1
522	20240527	112200	72457122	1701	1701	1701	1701	0
523	20240527	112100	72457122	1701	1701	1701	1701	0
524	20240527	112000	72457122	1701	1701	1701	1701	1
525	20240527	111900	72455421	1697	1697	1697	1697	0
526	20240527	111800	72455421	1697	1697	1697	1697	0
527	20240527	111700	72455421	1697	1697	1697	1697	1
528	20240527	111600	72453724	1697	1697	1697	1697	0
529	20240527	111500	72453724	1697	1697	1697	1697	0
530	20240527	111400	72453724	1697	1697	1697	1697	0
531	20240527	111300	72453724	1697	1697	1697	1697	0
532	20240527	111200	72453724	1697	1696	1697	1696	379
533	20240527	111100	71810562	1697	1697	1697	1697	367
534	20240527	111000	71187763	1697	1697	1697	1697	49
535	20240527	110900	71104610	1696	1696	1696	1696	0
536	20240527	110800	71104610	1696	1696	1696	1696	0
537	20240527	110700	71104610	1696	1701	1701	1696	41
538	20240527	110600	71035069	1695	1695	1695	1695	0
539	20240527	110500	71035069	1695	1695	1695	1695	0
540	20240527	110400	71035069	1695	1695	1695	1695	0
541	20240527	110300	71035069	1695	1695	1695	1695	0
542	20240527	110200	71035069	1695	1695	1695	1695	0
543	20240527	110100	71035069	1695	1695	1695	1695	0
544	20240527	110000	71035069	1695	1695	1695	1695	0
545	20240527	105900	71035069	1695	1695	1695	1695	0
546	20240527	105800	71035069	1695	1695	1695	1695	0
547	20240527	105700	71035069	1695	1695	1695	1695	0
548	20240527	105600	71035069	1695	1695	1695	1695	0
549	20240527	105500	71035069	1695	1695	1695	1695	0
550	20240527	105400	71035069	1695	1696	1696	1695	400
551	20240527	105300	70356986	1696	1696	1696	1696	5
552	20240527	105200	70348506	1696	1696	1696	1696	0
553	20240527	105100	70348506	1696	1696	1696	1696	0
554	20240527	105000	70348506	1696	1696	1696	1696	0
555	20240527	104900	70348506	1696	1696	1696	1696	1
556	20240527	104800	70346810	1696	1696	1696	1696	0
557	20240527	104700	70346810	1696	1696	1696	1696	0
558	20240527	104600	70346810	1696	1696	1696	1696	0
559	20240527	104500	70346810	1696	1696	1696	1696	1
560	20240527	104400	70345114	1702	1702	1702	1702	2
561	20240527	104300	70341710	1696	1696	1696	1696	0
562	20240527	104200	70341710	1696	1696	1696	1696	0
563	20240527	104100	70341710	1696	1696	1696	1696	1
564	20240527	104000	70340014	1703	1697	1703	1697	8214
565	20240527	103900	56354192	1694	1694	1694	1694	0
566	20240527	103800	56354192	1694	1697	1697	1694	1001
567	20240527	103700	54655498	1693	1693	1693	1693	0
568	20240527	103600	54655498	1693	1693	1693	1693	0
569	20240527	103500	54655498	1693	1693	1693	1693	0
570	20240527	103400	54655498	1693	1693	1693	1693	1
571	20240527	103300	54653805	1697	1697	1697	1697	2
572	20240527	103200	54650411	1693	1694	1694	1693	338
573	20240527	103100	54078176	1695	1695	1695	1695	12
574	20240527	103000	54057836	1695	1695	1695	1695	4837
575	20240527	102900	45859121	1694	1694	1694	1694	0
576	20240527	102800	45859121	1694	1694	1694	1694	1804
577	20240527	102700	42803145	1695	1695	1695	1695	0
578	20240527	102600	42803145	1695	1695	1695	1695	400
579	20240527	102500	42125145	1695	1695	1695	1695	5
580	20240527	102400	42116670	1695	1695	1695	1695	0
581	20240527	102300	42116670	1695	1695	1695	1695	2267
582	20240527	102200	38274105	1695	1695	1695	1695	2238
583	20240527	102100	34480695	1695	1695	1695	1695	0
584	20240527	102000	34480695	1695	1695	1695	1695	50
585	20240527	101900	34395945	1695	1695	1695	1695	3400
586	20240527	101800	28632945	1695	1695	1695	1695	169
587	20240527	101700	28346490	1695	1695	1695	1695	0
588	20240527	101600	28346490	1695	1695	1695	1695	903
589	20240527	101500	26815905	1696	1696	1696	1696	40
590	20240527	101400	26748065	1696	1696	1696	1696	0
591	20240527	101300	26748065	1696	1696	1696	1696	504
592	20240527	101200	25893281	1701	1701	1701	1701	0
593	20240527	101100	25893281	1701	1701	1701	1701	1
594	20240527	101000	25891580	1696	1701	1701	1696	1001
595	20240527	100900	24193587	1701	1701	1701	1701	29
596	20240527	100800	24144258	1701	1701	1701	1701	239
597	20240527	100700	23737719	1701	1701	1701	1701	123
598	20240527	100600	23528496	1701	1697	1701	1697	171
599	20240527	100500	23238269	1701	1701	1701	1701	47
600	20240527	100400	23158322	1701	1701	1701	1701	4
601	20240527	100300	23151518	1701	1701	1701	1701	0
602	20240527	100200	23151518	1701	1701	1701	1701	0
603	20240527	100100	23151518	1701	1701	1701	1701	2
604	20240527	100000	23148116	1700	1700	1700	1700	1
605	20240527	095900	23146416	1696	1696	1696	1696	0
606	20240527	095800	23146416	1696	1698	1698	1696	622
607	20240527	095700	22090402	1697	1697	1697	1697	0
608	20240527	095600	22090402	1697	1697	1697	1697	0
609	20240527	095500	22090402	1697	1697	1697	1697	0
610	20240527	095400	22090402	1697	1698	1698	1697	673
611	20240527	095300	20948317	1700	1700	1700	1700	0
612	20240527	095200	20948317	1700	1700	1700	1700	0
613	20240527	095100	20948317	1700	1700	1700	1700	6
614	20240527	095000	20938117	1700	1700	1700	1700	0
615	20240527	094900	20938117	1700	1700	1700	1700	0
616	20240527	094800	20938117	1700	1700	1700	1700	321
617	20240527	094700	20392417	1697	1697	1697	1697	1
618	20240527	094600	20390720	1696	1696	1696	1696	1
619	20240527	094500	20389024	1696	1702	1703	1696	620
620	20240527	094400	19334384	1696	1696	1696	1696	0
621	20240527	094300	19334384	1696	1696	1696	1696	22
622	20240527	094200	19297072	1700	1700	1700	1700	0
623	20240527	094100	19297072	1700	1700	1700	1700	10
624	20240527	094000	19280072	1703	1703	1703	1703	0
625	20240527	093900	19280072	1703	1698	1703	1698	655
626	20240527	093800	18166725	1696	1696	1696	1696	1
627	20240527	093700	18165029	1696	1696	1696	1696	458
628	20240527	093600	17388261	1697	1697	1697	1697	308
629	20240527	093500	16865585	1696	1696	1696	1696	6
630	20240527	093400	16855409	1696	1696	1696	1696	0
631	20240527	093300	16855409	1696	1696	1696	1696	0
632	20240527	093200	16855409	1696	1696	1696	1696	5
633	20240527	093100	16846929	1696	1696	1696	1696	160
634	20240527	093000	16575569	1696	1696	1696	1696	0
635	20240527	092900	16575569	1696	1696	1696	1696	0
636	20240527	092800	16575569	1696	1696	1696	1696	101
637	20240527	092700	16404273	1697	1697	1697	1697	0
638	20240527	092600	16404273	1697	1697	1697	1697	8
639	20240527	092500	16390697	1697	1697	1697	1697	0
640	20240527	092400	16390697	1697	1697	1697	1697	0
641	20240527	092300	16390697	1697	1697	1697	1697	0
642	20240527	092200	16390697	1697	1697	1697	1697	1
643	20240527	092100	16389000	1696	1696	1696	1696	0
644	20240527	092000	16389000	1696	1697	1697	1696	77
645	20240527	091900	16258336	1698	1699	1699	1698	23
646	20240527	091800	16219280	1702	1702	1702	1702	0
647	20240527	091700	16219280	1702	1702	1702	1702	901
648	20240527	091600	14685778	1701	1702	1702	1701	200
649	20240527	091500	14345478	1698	1698	1698	1698	1
650	20240527	091400	14343780	1701	1698	1701	1693	602
651	20240527	091300	13322646	1699	1700	1702	1699	380
652	20240527	091200	12676271	1702	1702	1702	1702	346
653	20240527	091100	12087379	1701	1701	1701	1701	256
654	20240527	091000	11651923	1703	1703	1703	1703	0
655	20240527	090900	11651923	1703	1703	1703	1703	0
656	20240527	090800	11651923	1703	1703	1703	1703	0
657	20240527	090700	11651923	1703	1703	1703	1703	0
658	20240527	090600	11651923	1703	1703	1703	1703	0
659	20240527	090500	11651923	1703	1703	1703	1703	0
660	20240527	090400	11651923	1703	1703	1703	1703	1
661	20240527	090300	11650220	1697	1697	1697	1697	0
662	20240527	090200	11650220	1697	1697	1697	1697	622
663	20240527	090100	10594686	1697	1692	1697	1692	96
664	20240527	090000	10431779	1691	1691	1691	1691	6169