KissMeData/090410/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	200200	177340015	1662	1662	1662	1662	8751
3	20240531	200100	177340015	1662	1662	1662	1662	0
4	20240531	200000	177340015	1662	1662	1662	1662	0
5	20240531	195900	177340015	1662	1662	1662	1662	0
6	20240531	195800	177340015	1662	1662	1662	1662	0
7	20240531	195700	177340015	1662	1662	1662	1662	0
8	20240531	195600	177340015	1662	1662	1662	1662	0
9	20240531	195500	177340015	1662	1662	1662	1662	0
10	20240531	195400	177340015	1662	1662	1662	1662	0
11	20240531	195300	177340015	1662	1662	1662	1662	0
12	20240531	195200	177340015	1662	1662	1662	1662	0
13	20240531	195100	177340015	1662	1662	1662	1662	0
14	20240531	195000	177340015	1662	1662	1662	1662	0
15	20240531	194900	177340015	1662	1662	1662	1662	0
16	20240531	194800	177340015	1662	1662	1662	1662	0
17	20240531	194700	177340015	1662	1662	1662	1662	0
18	20240531	194600	177340015	1662	1662	1662	1662	0
19	20240531	194500	177340015	1662	1662	1662	1662	0
20	20240531	194400	177340015	1662	1662	1662	1662	0
21	20240531	194300	177340015	1662	1662	1662	1662	0
22	20240531	194200	177340015	1662	1662	1662	1662	0
23	20240531	194100	177340015	1662	1662	1662	1662	0
24	20240531	194000	177340015	1662	1662	1662	1662	0
25	20240531	193900	177340015	1662	1662	1662	1662	0
26	20240531	193800	177340015	1662	1662	1662	1662	0
27	20240531	193700	177340015	1662	1662	1662	1662	0
28	20240531	193600	177340015	1662	1662	1662	1662	0
29	20240531	193500	177340015	1662	1662	1662	1662	0
30	20240531	193400	177340015	1662	1662	1662	1662	0
31	20240531	193300	177340015	1662	1662	1662	1662	0
32	20240531	193200	177340015	1662	1662	1662	1662	8751
33	20240531	193100	177340015	1662	1662	1662	1662	0
34	20240531	193000	177340015	1662	1662	1662	1662	0
35	20240531	192900	177340015	1662	1662	1662	1662	0
36	20240531	192800	177340015	1662	1662	1662	1662	0
37	20240531	192700	177340015	1662	1662	1662	1662	0
38	20240531	192600	177340015	1662	1662	1662	1662	0
39	20240531	192500	177340015	1662	1662	1662	1662	0
40	20240531	192400	177340015	1662	1662	1662	1662	0
41	20240531	192300	177340015	1662	1662	1662	1662	0
42	20240531	192200	177340015	1662	1662	1662	1662	0
43	20240531	192100	177340015	1662	1662	1662	1662	0
44	20240531	192000	177340015	1662	1662	1662	1662	0
45	20240531	191900	177340015	1662	1662	1662	1662	0
46	20240531	191800	177340015	1662	1662	1662	1662	0
47	20240531	191700	177340015	1662	1662	1662	1662	0
48	20240531	191600	177340015	1662	1662	1662	1662	0
49	20240531	191500	177340015	1662	1662	1662	1662	0
50	20240531	191400	177340015	1662	1662	1662	1662	0
51	20240531	191300	177340015	1662	1662	1662	1662	0
52	20240531	191200	177340015	1662	1662	1662	1662	0
53	20240531	191100	177340015	1662	1662	1662	1662	0
54	20240531	191000	177340015	1662	1662	1662	1662	0
55	20240531	190900	177340015	1662	1662	1662	1662	0
56	20240531	190800	177340015	1662	1662	1662	1662	0
57	20240531	190700	177340015	1662	1662	1662	1662	0
58	20240531	190600	177340015	1662	1662	1662	1662	0
59	20240531	190500	177340015	1662	1662	1662	1662	0
60	20240531	190400	177340015	1662	1662	1662	1662	0
61	20240531	190300	177340015	1662	1662	1662	1662	0
62	20240531	190200	177340015	1662	1662	1662	1662	8751
63	20240531	190100	177340015	1662	1662	1662	1662	0
64	20240531	190000	177340015	1662	1662	1662	1662	0
65	20240531	185900	177340015	1662	1662	1662	1662	0
66	20240531	185800	177340015	1662	1662	1662	1662	0
67	20240531	185700	177340015	1662	1662	1662	1662	0
68	20240531	185600	177340015	1662	1662	1662	1662	0
69	20240531	185500	177340015	1662	1662	1662	1662	0
70	20240531	185400	177340015	1662	1662	1662	1662	0
71	20240531	185300	177340015	1662	1662	1662	1662	0
72	20240531	185200	177340015	1662	1662	1662	1662	0
73	20240531	185100	177340015	1662	1662	1662	1662	0
74	20240531	185000	177340015	1662	1662	1662	1662	0
75	20240531	184900	177340015	1662	1662	1662	1662	0
76	20240531	184800	177340015	1662	1662	1662	1662	0
77	20240531	184700	177340015	1662	1662	1662	1662	0
78	20240531	184600	177340015	1662	1662	1662	1662	0
79	20240531	184500	177340015	1662	1662	1662	1662	0
80	20240531	184400	177340015	1662	1662	1662	1662	0
81	20240531	184300	177340015	1662	1662	1662	1662	0
82	20240531	184200	177340015	1662	1662	1662	1662	0
83	20240531	184100	177340015	1662	1662	1662	1662	0
84	20240531	184000	177340015	1662	1662	1662	1662	0
85	20240531	183900	177340015	1662	1662	1662	1662	0
86	20240531	183800	177340015	1662	1662	1662	1662	0
87	20240531	183700	177340015	1662	1662	1662	1662	0
88	20240531	183600	177340015	1662	1662	1662	1662	0
89	20240531	183500	177340015	1662	1662	1662	1662	0
90	20240531	183400	177340015	1662	1662	1662	1662	0
91	20240531	183300	177340015	1662	1662	1662	1662	0
92	20240531	183200	177340015	1662	1662	1662	1662	8751
93	20240531	183100	177340015	1662	1662	1662	1662	0
94	20240531	183000	177340015	1662	1662	1662	1662	0
95	20240531	182900	177340015	1662	1662	1662	1662	0
96	20240531	182800	177340015	1662	1662	1662	1662	0
97	20240531	182700	177340015	1662	1662	1662	1662	0
98	20240531	182600	177340015	1662	1662	1662	1662	0
99	20240531	182500	177340015	1662	1662	1662	1662	0
100	20240531	182400	177340015	1662	1662	1662	1662	0
101	20240531	182300	177340015	1662	1662	1662	1662	0
102	20240531	182200	177340015	1662	1662	1662	1662	0
103	20240531	182100	177340015	1662	1662	1662	1662	0
104	20240531	182000	177340015	1662	1662	1662	1662	0
105	20240531	181900	177340015	1662	1662	1662	1662	0
106	20240531	181800	177340015	1662	1662	1662	1662	0
107	20240531	181700	177340015	1662	1662	1662	1662	0
108	20240531	181600	177340015	1662	1662	1662	1662	0
109	20240531	181500	177340015	1662	1662	1662	1662	0
110	20240531	181400	177340015	1662	1662	1662	1662	0
111	20240531	181300	177340015	1662	1662	1662	1662	0
112	20240531	181200	177340015	1662	1662	1662	1662	0
113	20240531	181100	177340015	1662	1662	1662	1662	0
114	20240531	181000	177340015	1662	1662	1662	1662	0
115	20240531	180900	177340015	1662	1662	1662	1662	0
116	20240531	180800	177340015	1662	1662	1662	1662	0
117	20240531	180700	177340015	1662	1662	1662	1662	0
118	20240531	180600	177340015	1662	1662	1662	1662	0
119	20240531	180500	177340015	1662	1662	1662	1662	0
120	20240531	180400	177340015	1662	1662	1662	1662	0
121	20240531	180300	177340015	1662	1662	1662	1662	0
122	20240531	180200	177340015	1662	1662	1662	1662	8751
123	20240531	180100	177340015	1662	1662	1662	1662	0
124	20240531	180000	177340015	1662	1662	1662	1662	0
125	20240531	175900	177340015	1662	1662	1662	1662	0
126	20240531	175800	177340015	1662	1662	1662	1662	0
127	20240531	175700	177340015	1662	1662	1662	1662	0
128	20240531	175600	177340015	1662	1662	1662	1662	0
129	20240531	175500	177340015	1662	1662	1662	1662	0
130	20240531	175400	177340015	1662	1662	1662	1662	0
131	20240531	175300	177340015	1662	1662	1662	1662	0
132	20240531	175200	177340015	1662	1662	1662	1662	0
133	20240531	175100	177340015	1662	1662	1662	1662	0
134	20240531	175000	177340015	1662	1662	1662	1662	0
135	20240531	174900	177340015	1662	1662	1662	1662	0
136	20240531	174800	177340015	1662	1662	1662	1662	0
137	20240531	174700	177340015	1662	1662	1662	1662	0
138	20240531	174600	177340015	1662	1662	1662	1662	0
139	20240531	174500	177340015	1662	1662	1662	1662	0
140	20240531	174400	177340015	1662	1662	1662	1662	0
141	20240531	174300	177340015	1662	1662	1662	1662	0
142	20240531	174200	177340015	1662	1662	1662	1662	0
143	20240531	174100	177340015	1662	1662	1662	1662	0
144	20240531	174000	177340015	1662	1662	1662	1662	0
145	20240531	173900	177340015	1662	1662	1662	1662	0
146	20240531	173800	177340015	1662	1662	1662	1662	0
147	20240531	173700	177340015	1662	1662	1662	1662	0
148	20240531	173600	177340015	1662	1662	1662	1662	0
149	20240531	173500	177340015	1662	1662	1662	1662	0
150	20240531	173400	177340015	1662	1662	1662	1662	0
151	20240531	173300	177340015	1662	1662	1662	1662	0
152	20240531	173200	177340015	1662	1662	1662	1662	8751
153	20240531	173100	177340015	1662	1662	1662	1662	0
154	20240531	173000	177340015	1662	1662	1662	1662	0
155	20240531	172900	177340015	1662	1662	1662	1662	0
156	20240531	172800	177340015	1662	1662	1662	1662	0
157	20240531	172700	177340015	1662	1662	1662	1662	0
158	20240531	172600	177340015	1662	1662	1662	1662	0
159	20240531	172500	177340015	1662	1662	1662	1662	0
160	20240531	172400	177340015	1662	1662	1662	1662	0
161	20240531	172300	177340015	1662	1662	1662	1662	0
162	20240531	172200	177340015	1662	1662	1662	1662	0
163	20240531	172100	177340015	1662	1662	1662	1662	0
164	20240531	172000	177340015	1662	1662	1662	1662	0
165	20240531	171900	177340015	1662	1662	1662	1662	0
166	20240531	171800	177340015	1662	1662	1662	1662	0
167	20240531	171700	177340015	1662	1662	1662	1662	0
168	20240531	171600	177340015	1662	1662	1662	1662	0
169	20240531	171500	177340015	1662	1662	1662	1662	0
170	20240531	171400	177340015	1662	1662	1662	1662	0
171	20240531	171300	177340015	1662	1662	1662	1662	0
172	20240531	171200	177340015	1662	1662	1662	1662	0
173	20240531	171100	177340015	1662	1662	1662	1662	0
174	20240531	171000	177340015	1662	1662	1662	1662	0
175	20240531	170900	177340015	1662	1662	1662	1662	0
176	20240531	170800	177340015	1662	1662	1662	1662	0
177	20240531	170700	177340015	1662	1662	1662	1662	0
178	20240531	170600	177340015	1662	1662	1662	1662	0
179	20240531	170500	177340015	1662	1662	1662	1662	0
180	20240531	170400	177340015	1662	1662	1662	1662	0
181	20240531	170300	177340015	1662	1662	1662	1662	0
182	20240531	170200	177340015	1662	1662	1662	1662	8751
183	20240531	170100	177340015	1662	1662	1662	1662	0
184	20240531	170000	177340015	1662	1662	1662	1662	0
185	20240531	165900	177340015	1662	1662	1662	1662	0
186	20240531	165800	177340015	1662	1662	1662	1662	0
187	20240531	165700	177340015	1662	1662	1662	1662	0
188	20240531	165600	177340015	1662	1662	1662	1662	0
189	20240531	165500	177340015	1662	1662	1662	1662	0
190	20240531	165400	177340015	1662	1662	1662	1662	0
191	20240531	165300	177340015	1662	1662	1662	1662	0
192	20240531	165200	177340015	1662	1662	1662	1662	0
193	20240531	165100	177340015	1662	1662	1662	1662	0
194	20240531	165000	177340015	1662	1662	1662	1662	0
195	20240531	164900	177340015	1662	1662	1662	1662	0
196	20240531	164800	177340015	1662	1662	1662	1662	0
197	20240531	164700	177340015	1662	1662	1662	1662	0
198	20240531	164600	177340015	1662	1662	1662	1662	0
199	20240531	164500	177340015	1662	1662	1662	1662	0
200	20240531	164400	177340015	1662	1662	1662	1662	0
201	20240531	164300	177340015	1662	1662	1662	1662	0
202	20240531	164200	177340015	1662	1662	1662	1662	0
203	20240531	164100	177340015	1662	1662	1662	1662	0
204	20240531	164000	177340015	1662	1662	1662	1662	0
205	20240531	163900	177340015	1662	1662	1662	1662	0
206	20240531	163800	177340015	1662	1662	1662	1662	0
207	20240531	163700	177340015	1662	1662	1662	1662	0
208	20240531	163600	177340015	1662	1662	1662	1662	0
209	20240531	163500	177340015	1662	1662	1662	1662	0
210	20240531	163400	177340015	1662	1662	1662	1662	0
211	20240531	163300	177340015	1662	1662	1662	1662	0
212	20240531	163200	177340015	1662	1662	1662	1662	8751
213	20240531	163100	177340015	1662	1662	1662	1662	0
214	20240531	163000	177340015	1662	1662	1662	1662	0
215	20240531	162900	177340015	1662	1662	1662	1662	0
216	20240531	162800	177340015	1662	1662	1662	1662	0
217	20240531	162700	177340015	1662	1662	1662	1662	0
218	20240531	162600	177340015	1662	1662	1662	1662	0
219	20240531	162500	177340015	1662	1662	1662	1662	0
220	20240531	162400	177340015	1662	1662	1662	1662	0
221	20240531	162300	177340015	1662	1662	1662	1662	0
222	20240531	162200	177340015	1662	1662	1662	1662	0
223	20240531	162100	177340015	1662	1662	1662	1662	0
224	20240531	162000	177340015	1662	1662	1662	1662	0
225	20240531	161900	177340015	1662	1662	1662	1662	0
226	20240531	161800	177340015	1662	1662	1662	1662	0
227	20240531	161700	177340015	1662	1662	1662	1662	0
228	20240531	161600	177340015	1662	1662	1662	1662	0
229	20240531	161500	177340015	1662	1662	1662	1662	0
230	20240531	161400	177340015	1662	1662	1662	1662	0
231	20240531	161300	177340015	1662	1662	1662	1662	0
232	20240531	161200	177340015	1662	1662	1662	1662	0
233	20240531	161100	177340015	1662	1662	1662	1662	0
234	20240531	161000	177340015	1662	1662	1662	1662	0
235	20240531	160900	177340015	1662	1662	1662	1662	0
236	20240531	160800	177340015	1662	1662	1662	1662	0
237	20240531	160700	177340015	1662	1662	1662	1662	0
238	20240531	160600	177340015	1662	1662	1662	1662	0
239	20240531	160500	177340015	1662	1662	1662	1662	0
240	20240531	160400	177340015	1662	1662	1662	1662	0
241	20240531	160300	177340015	1662	1662	1662	1662	0
242	20240531	160200	177340015	1662	1662	1662	1662	8751
243	20240531	160100	177340015	1662	1662	1662	1662	0
244	20240531	160000	177340015	1662	1662	1662	1662	0
245	20240531	155900	177340015	1662	1662	1662	1662	0
246	20240531	155800	177340015	1662	1662	1662	1662	0
247	20240531	155700	177340015	1662	1662	1662	1662	0
248	20240531	155600	177340015	1662	1662	1662	1662	0
249	20240531	155500	177340015	1662	1662	1662	1662	0
250	20240531	155400	177340015	1662	1662	1662	1662	0
251	20240531	155300	177340015	1662	1662	1662	1662	0
252	20240531	155200	177340015	1662	1662	1662	1662	0
253	20240531	155100	177340015	1662	1662	1662	1662	0
254	20240531	155000	177340015	1662	1662	1662	1662	0
255	20240531	154900	177340015	1662	1662	1662	1662	0
256	20240531	154800	177340015	1662	1662	1662	1662	0
257	20240531	154700	177340015	1662	1662	1662	1662	0
258	20240531	154600	177340015	1662	1662	1662	1662	0
259	20240531	154500	177340015	1662	1662	1662	1662	0
260	20240531	154400	177340015	1662	1662	1662	1662	0
261	20240531	154300	177340015	1662	1662	1662	1662	0
262	20240531	154200	177340015	1662	1662	1662	1662	0
263	20240531	154100	177340015	1662	1662	1662	1662	0
264	20240531	154000	177340015	1662	1662	1662	1662	0
265	20240531	153900	177340015	1662	1662	1662	1662	0
266	20240531	153800	177340015	1662	1662	1662	1662	0
267	20240531	153700	177340015	1662	1662	1662	1662	0
268	20240531	153600	177340015	1662	1662	1662	1662	0
269	20240531	153500	177340015	1662	1662	1662	1662	0
270	20240531	153400	177340015	1662	1662	1662	1662	0
271	20240531	153300	177340015	1662	1662	1662	1662	0
272	20240531	153200	177340015	1662	1662	1662	1662	8751
273	20240531	153100	177340015	1662	1662	1662	1662	0
274	20240531	153000	177340015	1662	1662	1662	1662	8751
275	20240531	152900	162795853	1660	1660	1660	1660	0
276	20240531	152800	162795853	1660	1660	1660	1660	0
277	20240531	152700	162795853	1660	1660	1660	1660	0
278	20240531	152600	162795853	1660	1660	1660	1660	0
279	20240531	152500	162795853	1660	1660	1660	1660	0
280	20240531	152400	162795853	1660	1660	1660	1660	0
281	20240531	152300	162795853	1660	1660	1660	1660	0
282	20240531	152200	162795853	1660	1660	1660	1660	0
283	20240531	152100	162795853	1660	1660	1660	1660	0
284	20240531	152000	162795853	1660	1660	1660	1660	0
285	20240531	151900	162795853	1660	1660	1660	1660	47
286	20240531	151800	162717833	1660	1660	1660	1660	81
287	20240531	151700	162583373	1660	1661	1661	1660	1305
288	20240531	151600	160416964	1661	1662	1662	1661	886
289	20240531	151500	158945282	1662	1662	1662	1662	0
290	20240531	151400	158945282	1662	1662	1662	1661	574
291	20240531	151300	157991410	1662	1662	1662	1662	201
292	20240531	151200	157657348	1661	1662	1662	1661	2096
293	20240531	151100	154174022	1661	1660	1661	1660	640
294	20240531	151000	153111122	1660	1660	1660	1660	16
295	20240531	150900	153084562	1660	1661	1661	1660	107
296	20240531	150800	152906941	1660	1660	1660	1660	628
297	20240531	150700	151864461	1660	1660	1660	1660	483
298	20240531	150600	151062681	1660	1662	1662	1660	118
299	20240531	150500	150866799	1662	1660	1662	1660	40
300	20240531	150400	150800397	1660	1660	1660	1660	122
301	20240531	150300	150597877	1660	1660	1660	1660	0
302	20240531	150200	150597877	1660	1660	1660	1660	116
303	20240531	150100	150405317	1660	1660	1660	1660	0
304	20240531	150000	150405317	1660	1660	1661	1660	38
305	20240531	145900	150342236	1660	1660	1660	1660	0
306	20240531	145800	150342236	1660	1660	1660	1660	19
307	20240531	145700	150310696	1660	1660	1660	1660	581
308	20240531	145600	149346236	1660	1660	1660	1660	19
309	20240531	145500	149314696	1660	1661	1661	1660	24
310	20240531	145400	149274855	1660	1660	1660	1660	20
311	20240531	145300	149241655	1661	1661	1661	1661	100
312	20240531	145200	149075555	1660	1660	1660	1660	20
313	20240531	145100	149042355	1660	1660	1660	1660	0
314	20240531	145000	149042355	1660	1660	1660	1660	40
315	20240531	144900	148975955	1660	1660	1660	1660	0
316	20240531	144800	148975955	1660	1661	1661	1660	785
317	20240531	144700	147672152	1660	1660	1660	1660	300
318	20240531	144600	147174152	1660	1661	1661	1660	25
319	20240531	144500	147132647	1660	1660	1660	1660	59
320	20240531	144400	147034707	1660	1661	1661	1660	105
321	20240531	144300	146860321	1661	1660	1661	1660	21
322	20240531	144200	146825460	1660	1660	1660	1660	0
323	20240531	144100	146825460	1660	1660	1660	1660	27
324	20240531	144000	146780640	1661	1660	1661	1660	367
325	20240531	143900	146171408	1660	1660	1660	1660	19
326	20240531	143800	146139868	1661	1661	1661	1661	0
327	20240531	143700	146139868	1661	1661	1661	1661	1
328	20240531	143600	146138207	1661	1661	1661	1661	5
329	20240531	143500	146129902	1660	1660	1660	1660	174
330	20240531	143400	145841062	1660	1660	1660	1660	0
331	20240531	143300	145841062	1660	1660	1660	1660	19
332	20240531	143200	145809522	1660	1660	1660	1660	0
333	20240531	143100	145809522	1660	1660	1660	1660	20
334	20240531	143000	145776322	1659	1659	1659	1659	82
335	20240531	142900	145640284	1659	1659	1659	1659	19
336	20240531	142800	145608763	1659	1659	1659	1659	20
337	20240531	142700	145575583	1659	1659	1659	1659	0
338	20240531	142600	145575583	1659	1659	1659	1659	146
339	20240531	142500	145333369	1659	1659	1659	1659	25
340	20240531	142400	145291894	1659	1659	1659	1659	19
341	20240531	142300	145260373	1659	1659	1659	1659	0
342	20240531	142200	145260373	1659	1659	1659	1659	20
343	20240531	142100	145227193	1659	1660	1660	1659	130
344	20240531	142000	145011512	1660	1660	1660	1660	20
345	20240531	141900	144978312	1660	1660	1660	1660	0
346	20240531	141800	144978312	1660	1660	1660	1660	154
347	20240531	141700	144722672	1660	1660	1660	1660	0
348	20240531	141600	144722672	1660	1660	1660	1660	20
349	20240531	141500	144689472	1659	1659	1659	1659	136
350	20240531	141400	144463848	1660	1661	1661	1660	88
351	20240531	141300	144317700	1659	1659	1659	1659	0
352	20240531	141200	144317700	1659	1659	1659	1659	19
353	20240531	141100	144286179	1659	1659	1659	1659	20
354	20240531	141000	144252999	1661	1661	1661	1661	60
355	20240531	140900	144153339	1659	1659	1659	1659	20
356	20240531	140800	144120159	1659	1659	1659	1659	0
357	20240531	140700	144120159	1659	1659	1659	1659	19
358	20240531	140600	144088638	1661	1661	1661	1661	1
359	20240531	140500	144086977	1659	1659	1659	1659	20
360	20240531	140400	144053797	1659	1659	1659	1659	0
361	20240531	140300	144053797	1659	1659	1659	1659	0
362	20240531	140200	144053797	1659	1659	1659	1659	458
363	20240531	140100	143293975	1659	1659	1659	1659	0
364	20240531	140000	143293975	1659	1660	1660	1659	3010
365	20240531	135900	138300275	1659	1659	1659	1659	0
366	20240531	135800	138300275	1659	1659	1659	1659	0
367	20240531	135700	138300275	1659	1659	1659	1659	0
368	20240531	135600	138300275	1659	1659	1659	1659	0
369	20240531	135500	138300275	1659	1659	1659	1659	302
370	20240531	135400	137799257	1659	1659	1659	1659	0
371	20240531	135300	137799257	1659	1659	1659	1659	0
372	20240531	135200	137799257	1659	1659	1659	1659	2
373	20240531	135100	137795939	1658	1658	1658	1658	135
374	20240531	135000	137572109	1658	1658	1658	1658	0
375	20240531	134900	137572109	1658	1658	1658	1658	0
376	20240531	134800	137572109	1658	1658	1658	1658	0
377	20240531	134700	137572109	1658	1658	1658	1658	193
378	20240531	134600	137252115	1659	1659	1659	1659	396
379	20240531	134500	136595151	1659	1659	1659	1659	0
380	20240531	134400	136595151	1659	1659	1659	1659	0
381	20240531	134300	136595151	1659	1659	1659	1659	131
382	20240531	134200	136377822	1662	1662	1662	1662	60
383	20240531	134100	136278102	1662	1662	1662	1662	6
384	20240531	134000	136268130	1662	1662	1662	1662	60
385	20240531	133900	136168410	1659	1659	1659	1659	1000
386	20240531	133800	134509410	1659	1659	1659	1659	0
387	20240531	133700	134509410	1659	1659	1659	1659	74
388	20240531	133600	134386644	1659	1659	1659	1659	0
389	20240531	133500	134386644	1659	1659	1659	1659	10
390	20240531	133400	134370054	1660	1660	1660	1660	99
391	20240531	133300	134205714	1660	1660	1660	1660	1
392	20240531	133200	134204054	1659	1659	1659	1659	0
393	20240531	133100	134204054	1659	1659	1659	1659	0
394	20240531	133000	134204054	1659	1659	1659	1659	0
395	20240531	132900	134204054	1659	1659	1659	1659	1572
396	20240531	132800	131596106	1659	1659	1659	1659	404
397	20240531	132700	130925870	1660	1660	1660	1660	125
398	20240531	132600	130718370	1660	1660	1660	1660	8501
399	20240531	132500	116606710	1661	1661	1661	1661	22
400	20240531	132400	116570168	1660	1660	1660	1660	500
401	20240531	132300	115740168	1660	1660	1660	1660	1000
402	20240531	132200	114080168	1661	1661	1661	1661	0
403	20240531	132100	114080168	1661	1661	1661	1661	10
404	20240531	132000	114063558	1660	1660	1660	1660	127
405	20240531	131900	113852738	1661	1661	1661	1661	310
406	20240531	131800	113337828	1661	1661	1661	1661	0
407	20240531	131700	113337828	1661	1661	1661	1661	0
408	20240531	131600	113337828	1661	1661	1661	1661	10
409	20240531	131500	113321218	1660	1660	1660	1660	0
410	20240531	131400	113321218	1660	1661	1661	1660	139
411	20240531	131300	113090468	1660	1661	1661	1660	322
412	20240531	131200	112555938	1662	1662	1662	1662	0
413	20240531	131100	112555938	1662	1662	1662	1662	0
414	20240531	131000	112555938	1662	1662	1662	1662	0
415	20240531	130900	112555938	1662	1661	1662	1661	278
416	20240531	130800	112094179	1662	1662	1662	1662	0
417	20240531	130700	112094179	1662	1662	1662	1662	9
418	20240531	130600	112079221	1662	1662	1662	1662	0
419	20240531	130500	112079221	1662	1662	1662	1662	0
420	20240531	130400	112079221	1662	1662	1662	1662	2
421	20240531	130300	112075897	1662	1662	1662	1662	0
422	20240531	130200	112075897	1662	1662	1662	1662	50
423	20240531	130100	111992797	1662	1662	1662	1662	0
424	20240531	130000	111992797	1662	1662	1662	1662	10
425	20240531	125900	111976177	1662	1662	1662	1662	0
426	20240531	125800	111976177	1662	1662	1662	1662	0
427	20240531	125700	111976177	1662	1661	1662	1661	201
428	20240531	125600	111642315	1662	1662	1662	1662	1
429	20240531	125500	111640653	1661	1661	1661	1661	72
430	20240531	125400	111521061	1662	1662	1662	1662	1
431	20240531	125300	111519399	1662	1662	1662	1662	7
432	20240531	125200	111507765	1662	1662	1662	1662	2
433	20240531	125100	111504441	1661	1661	1661	1661	5
434	20240531	125000	111496136	1661	1661	1661	1661	21
435	20240531	124900	111461255	1661	1661	1661	1661	20
436	20240531	124800	111428035	1661	1661	1661	1661	0
437	20240531	124700	111428035	1661	1661	1661	1661	0
438	20240531	124600	111428035	1661	1661	1661	1661	0
439	20240531	124500	111428035	1661	1661	1661	1661	0
440	20240531	124400	111428035	1661	1661	1661	1661	307
441	20240531	124300	110918108	1661	1661	1661	1661	0
442	20240531	124200	110918108	1661	1661	1661	1661	0
443	20240531	124100	110918108	1661	1661	1661	1661	0
444	20240531	124000	110918108	1661	1661	1661	1661	0
445	20240531	123900	110918108	1661	1661	1661	1661	0
446	20240531	123800	110918108	1661	1661	1661	1661	0
447	20240531	123700	110918108	1661	1661	1661	1661	0
448	20240531	123600	110918108	1661	1661	1661	1661	0
449	20240531	123500	110918108	1661	1661	1661	1661	0
450	20240531	123400	110918108	1661	1661	1661	1661	0
451	20240531	123300	110918108	1661	1661	1661	1661	0
452	20240531	123200	110918108	1661	1661	1661	1661	316
453	20240531	123100	110393232	1662	1661	1662	1661	194
454	20240531	123000	110070993	1660	1660	1660	1660	0
455	20240531	122900	110070993	1660	1660	1660	1660	0
456	20240531	122800	110070993	1660	1660	1660	1660	0
457	20240531	122700	110070993	1660	1660	1660	1660	0
458	20240531	122600	110070993	1660	1660	1660	1660	0
459	20240531	122500	110070993	1660	1660	1660	1660	100
460	20240531	122400	109904993	1659	1659	1659	1659	118
461	20240531	122300	109709231	1659	1659	1659	1659	0
462	20240531	122200	109709231	1659	1659	1659	1659	9
463	20240531	122100	109694300	1660	1660	1660	1659	33
464	20240531	122000	109639528	1660	1661	1661	1660	40
465	20240531	121900	109573118	1659	1659	1659	1659	0
466	20240531	121800	109573118	1659	1659	1659	1659	0
467	20240531	121700	109573118	1659	1659	1659	1659	0
468	20240531	121600	109573118	1659	1659	1659	1659	0
469	20240531	121500	109573118	1659	1659	1659	1659	0
470	20240531	121400	109573118	1659	1659	1659	1659	0
471	20240531	121300	109573118	1659	1659	1659	1659	235
472	20240531	121200	109183253	1659	1659	1659	1659	125
473	20240531	121100	108975878	1659	1660	1660	1659	184
474	20240531	121000	108670511	1659	1659	1659	1659	0
475	20240531	120900	108670511	1659	1659	1659	1659	0
476	20240531	120800	108670511	1659	1659	1659	1659	0
477	20240531	120700	108670511	1659	1659	1659	1659	0
478	20240531	120600	108670511	1659	1659	1659	1659	135
479	20240531	120500	108446546	1659	1659	1659	1659	0
480	20240531	120400	108446546	1659	1659	1659	1659	0
481	20240531	120300	108446546	1659	1659	1659	1659	0
482	20240531	120200	108446546	1659	1659	1659	1659	0
483	20240531	120100	108446546	1659	1659	1659	1659	206
484	20240531	120000	108104792	1659	1659	1659	1659	29
485	20240531	115900	108056681	1659	1659	1659	1659	0
486	20240531	115800	108056681	1659	1659	1659	1659	0
487	20240531	115700	108056681	1659	1659	1659	1659	189
488	20240531	115600	107743130	1659	1659	1659	1659	32
489	20240531	115500	107690042	1659	1659	1659	1659	0
490	20240531	115400	107690042	1659	1659	1659	1659	0
491	20240531	115300	107690042	1659	1659	1659	1659	163
492	20240531	115200	107419625	1659	1659	1659	1659	0
493	20240531	115100	107419625	1659	1659	1659	1659	40
494	20240531	115000	107353265	1658	1658	1658	1658	20
495	20240531	114900	107320105	1658	1658	1658	1658	0
496	20240531	114800	107320105	1658	1658	1658	1658	0
497	20240531	114700	107320105	1658	1658	1658	1658	0
498	20240531	114600	107320105	1658	1658	1658	1658	28
499	20240531	114500	107273681	1658	1658	1658	1658	164
500	20240531	114400	107001769	1656	1656	1656	1656	0
501	20240531	114300	107001769	1656	1656	1656	1656	1000
502	20240531	114200	105345769	1656	1657	1657	1656	2500
503	20240531	114100	101203710	1656	1656	1656	1656	0
504	20240531	114000	101203710	1656	1656	1656	1656	0
505	20240531	113900	101203710	1656	1656	1656	1656	0
506	20240531	113800	101203710	1656	1656	1656	1656	1000
507	20240531	113700	99547710	1656	1656	1656	1656	0
508	20240531	113600	99547710	1656	1656	1656	1656	0
509	20240531	113500	99547710	1656	1656	1656	1656	0
510	20240531	113400	99547710	1656	1660	1660	1656	1000
511	20240531	113300	97891475	1660	1660	1660	1660	20
512	20240531	113200	97858275	1660	1660	1660	1660	0
513	20240531	113100	97858275	1660	1660	1660	1660	92
514	20240531	113000	97705555	1662	1662	1662	1662	0
515	20240531	112900	97705555	1662	1662	1662	1662	0
516	20240531	112800	97705555	1662	1662	1662	1662	0
517	20240531	112700	97705555	1662	1662	1662	1662	0
518	20240531	112600	97705555	1662	1662	1662	1662	0
519	20240531	112500	97705555	1662	1662	1662	1662	0
520	20240531	112400	97705555	1662	1662	1662	1662	1
521	20240531	112300	97703893	1656	1656	1656	1656	0
522	20240531	112200	97703893	1656	1663	1663	1656	601
523	20240531	112100	96708630	1656	1656	1656	1656	0
524	20240531	112000	96708630	1656	1656	1656	1656	0
525	20240531	111900	96708630	1656	1656	1657	1656	2264
526	20240531	111800	92958209	1656	1655	1656	1655	1100
527	20240531	111700	91137609	1656	1656	1656	1656	16
528	20240531	111600	91111113	1656	1656	1656	1656	23
529	20240531	111500	91073025	1656	1656	1656	1656	0
530	20240531	111400	91073025	1656	1656	1656	1656	0
531	20240531	111300	91073025	1656	1656	1656	1656	28
532	20240531	111200	91026657	1655	1657	1657	1655	878
533	20240531	111100	89573129	1657	1657	1657	1657	70
534	20240531	111000	89457139	1657	1657	1657	1657	0
535	20240531	110900	89457139	1657	1657	1657	1657	2
536	20240531	110800	89453825	1656	1656	1656	1656	0
537	20240531	110700	89453825	1656	1656	1656	1656	0
538	20240531	110600	89453825	1656	1656	1656	1656	0
539	20240531	110500	89453825	1656	1657	1657	1656	863
540	20240531	110400	88024197	1657	1657	1657	1657	80
541	20240531	110300	87891637	1657	1657	1657	1657	21
542	20240531	110200	87856840	1657	1657	1657	1657	0
543	20240531	110100	87856840	1657	1658	1658	1657	126
544	20240531	110000	87648054	1659	1659	1659	1659	24
545	20240531	105900	87608238	1660	1660	1660	1660	0
546	20240531	105800	87608238	1660	1660	1660	1660	27
547	20240531	105700	87563418	1659	1659	1659	1659	200
548	20240531	105600	87231618	1657	1657	1657	1657	120
549	20240531	105500	87032778	1656	1656	1656	1656	0
550	20240531	105400	87032778	1656	1656	1657	1656	127
551	20240531	105300	86822465	1656	1656	1656	1656	0
552	20240531	105200	86822465	1656	1656	1656	1656	296
553	20240531	105100	86332289	1661	1661	1661	1661	0
554	20240531	105000	86332289	1661	1661	1661	1661	1
555	20240531	104900	86330628	1655	1655	1655	1655	198
556	20240531	104800	86002938	1655	1658	1658	1655	3001
557	20240531	104700	81032850	1660	1660	1660	1660	0
558	20240531	104600	81032850	1660	1658	1660	1657	136
559	20240531	104500	80807459	1663	1663	1663	1663	0
560	20240531	104400	80807459	1663	1656	1663	1656	2
561	20240531	104300	80804140	1656	1657	1657	1656	999
562	20240531	104200	79149255	1657	1659	1659	1657	2898
563	20240531	104100	74346377	1658	1658	1658	1658	0
564	20240531	104000	74346377	1658	1658	1658	1658	0
565	20240531	103900	74346377	1658	1658	1658	1658	70
566	20240531	103800	74230317	1657	1657	1657	1657	0
567	20240531	103700	74230317	1657	1664	1664	1657	6001
568	20240531	103600	64279064	1664	1659	1665	1659	812
569	20240531	103500	62929149	1659	1665	1665	1659	5414
570	20240531	103400	53938631	1665	1665	1665	1665	0
571	20240531	103300	53938631	1665	1665	1665	1665	20
572	20240531	103200	53905331	1661	1661	1661	1661	0
573	20240531	103100	53905331	1661	1661	1661	1661	0
574	20240531	103000	53905331	1661	1666	1666	1661	5531
575	20240531	102900	44718056	1667	1667	1667	1667	0
576	20240531	102800	44718056	1667	1667	1667	1667	16
577	20240531	102700	44691384	1660	1660	1660	1660	70
578	20240531	102600	44575184	1659	1659	1659	1659	0
579	20240531	102500	44575184	1659	1665	1665	1659	5589
580	20240531	102400	35289319	1665	1669	1669	1665	3416
581	20240531	102300	29597772	1669	1669	1669	1669	23
582	20240531	102200	29559385	1669	1669	1669	1669	73
583	20240531	102100	29437548	1668	1668	1668	1668	0
584	20240531	102000	29437548	1668	1668	1668	1668	5
585	20240531	101900	29429208	1668	1668	1668	1668	28
586	20240531	101800	29382504	1668	1668	1668	1668	1536
587	20240531	101700	26820456	1668	1668	1668	1668	0
588	20240531	101600	26820456	1668	1668	1668	1668	6
589	20240531	101500	26810448	1668	1668	1668	1668	0
590	20240531	101400	26810448	1668	1668	1668	1668	5
591	20240531	101300	26802108	1669	1669	1669	1669	19
592	20240531	101200	26770397	1668	1668	1668	1668	30
593	20240531	101100	26720357	1668	1668	1668	1668	0
594	20240531	101000	26720357	1668	1668	1668	1668	5
595	20240531	100900	26712017	1668	1668	1668	1668	0
596	20240531	100800	26712017	1668	1669	1669	1668	856
597	20240531	100700	25283911	1669	1669	1669	1669	0
598	20240531	100600	25283911	1669	1669	1669	1669	27
599	20240531	100500	25238848	1669	1669	1669	1669	0
600	20240531	100400	25238848	1669	1669	1669	1669	5
601	20240531	100300	25230503	1669	1669	1669	1669	22
602	20240531	100200	25193785	1669	1670	1670	1669	7
603	20240531	100100	25182101	1670	1670	1670	1670	29
604	20240531	100000	25133671	1669	1669	1669	1669	105
605	20240531	095900	24958426	1669	1669	1670	1669	43
606	20240531	095800	24886639	1669	1669	1669	1668	55
607	20240531	095700	24794850	1669	1669	1669	1669	1
608	20240531	095600	24793181	1668	1670	1670	1668	302
609	20240531	095500	24289415	1670	1670	1670	1670	0
610	20240531	095400	24289415	1670	1669	1670	1669	8
611	20240531	095300	24276061	1669	1669	1669	1669	24
612	20240531	095200	24236005	1669	1669	1669	1669	5
613	20240531	095100	24227660	1668	1668	1668	1668	616
614	20240531	095000	23200172	1667	1667	1667	1667	6
615	20240531	094900	23190170	1667	1667	1667	1667	24
616	20240531	094800	23150162	1667	1667	1667	1667	0
617	20240531	094700	23150162	1667	1668	1668	1667	7
618	20240531	094600	23138491	1667	1666	1667	1666	245
619	20240531	094500	22730097	1666	1666	1666	1666	6
620	20240531	094400	22720101	1667	1667	1667	1667	65
621	20240531	094300	22611746	1667	1666	1667	1666	49
622	20240531	094200	22530092	1666	1666	1666	1666	42
623	20240531	094100	22460120	1666	1666	1666	1666	6
624	20240531	094000	22450124	1667	1667	1667	1667	165
625	20240531	093900	22175069	1667	1668	1668	1667	587
626	20240531	093800	21195978	1668	1668	1668	1668	0
627	20240531	093700	21195978	1668	1669	1669	1668	106
628	20240531	093600	21019070	1669	1669	1669	1669	49
629	20240531	093500	20937289	1669	1669	1669	1669	6
630	20240531	093400	20927275	1668	1668	1668	1668	719
631	20240531	093300	19727983	1669	1669	1669	1669	77
632	20240531	093200	19599470	1669	1669	1669	1669	39
633	20240531	093100	19534379	1668	1668	1668	1668	10
634	20240531	093000	19517699	1669	1669	1669	1669	791
635	20240531	092900	18197520	1669	1669	1669	1669	27
636	20240531	092800	18152457	1670	1670	1670	1670	0
637	20240531	092700	18152457	1670	1670	1670	1670	2
638	20240531	092600	18149117	1670	1671	1671	1670	350
639	20240531	092500	17564612	1671	1672	1672	1671	4911
640	20240531	092400	9356357	1673	1673	1673	1673	497
641	20240531	092300	8524876	1673	1673	1673	1673	106
642	20240531	092200	8347538	1673	1673	1673	1673	25
643	20240531	092100	8305713	1673	1673	1673	1673	199
644	20240531	092000	7972786	1672	1672	1672	1672	0
645	20240531	091900	7972786	1672	1672	1672	1672	0
646	20240531	091800	7972786	1672	1672	1672	1672	0
647	20240531	091700	7972786	1672	1672	1672	1672	0
648	20240531	091600	7972786	1672	1672	1672	1672	0
649	20240531	091500	7972786	1672	1672	1672	1672	0
650	20240531	091400	7972786	1672	1674	1674	1672	1197
651	20240531	091300	5969402	1673	1673	1673	1673	100
652	20240531	091200	5802102	1674	1671	1674	1671	1185
653	20240531	091100	3821667	1671	1672	1672	1671	1000
654	20240531	091000	2150073	1674	1674	1674	1674	10
655	20240531	090900	2133333	1672	1674	1674	1672	97
656	20240531	090800	1970975	1674	1674	1674	1674	30
657	20240531	090700	1920755	1674	1674	1674	1674	95
658	20240531	090600	1761725	1674	1674	1674	1674	1
659	20240531	090500	1760051	1674	1673	1674	1673	349
660	20240531	090400	1176173	1673	1673	1673	1673	101
661	20240531	090300	1007200	1673	1673	1673	1673	199
662	20240531	090200	674273	1673	1673	1673	1673	1
663	20240531	090100	672600	1670	1673	1673	1670	102
664	20240531	090000	502200	1674	1674	1674	1674	300