KissMeData/032790/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	191500	189128796	1676	1676	1676	1676	1881
3	20240530	191400	189128796	1676	1676	1676	1676	0
4	20240530	191300	189128796	1676	1676	1676	1676	0
5	20240530	191200	189128796	1676	1676	1676	1676	0
6	20240530	191100	189128796	1676	1676	1676	1676	0
7	20240530	191000	189128796	1676	1676	1676	1676	0
8	20240530	190900	189128796	1676	1676	1676	1676	0
9	20240530	190800	189128796	1676	1676	1676	1676	0
10	20240530	190700	189128796	1676	1676	1676	1676	0
11	20240530	190600	189128796	1676	1676	1676	1676	0
12	20240530	190500	189128796	1676	1676	1676	1676	0
13	20240530	190400	189128796	1676	1676	1676	1676	0
14	20240530	190300	189128796	1676	1676	1676	1676	0
15	20240530	190200	189128796	1676	1676	1676	1676	0
16	20240530	190100	189128796	1676	1676	1676	1676	0
17	20240530	190000	189128796	1676	1676	1676	1676	0
18	20240530	185900	189128796	1676	1676	1676	1676	0
19	20240530	185800	189128796	1676	1676	1676	1676	0
20	20240530	185700	189128796	1676	1676	1676	1676	0
21	20240530	185600	189128796	1676	1676	1676	1676	0
22	20240530	185500	189128796	1676	1676	1676	1676	0
23	20240530	185400	189128796	1676	1676	1676	1676	0
24	20240530	185300	189128796	1676	1676	1676	1676	0
25	20240530	185200	189128796	1676	1676	1676	1676	0
26	20240530	185100	189128796	1676	1676	1676	1676	0
27	20240530	185000	189128796	1676	1676	1676	1676	0
28	20240530	184900	189128796	1676	1676	1676	1676	0
29	20240530	184800	189128796	1676	1676	1676	1676	0
30	20240530	184700	189128796	1676	1676	1676	1676	0
31	20240530	184600	189128796	1676	1676	1676	1676	0
32	20240530	184500	189128796	1676	1676	1676	1676	1881
33	20240530	184400	189128796	1676	1676	1676	1676	0
34	20240530	184300	189128796	1676	1676	1676	1676	0
35	20240530	184200	189128796	1676	1676	1676	1676	0
36	20240530	184100	189128796	1676	1676	1676	1676	0
37	20240530	184000	189128796	1676	1676	1676	1676	0
38	20240530	183900	189128796	1676	1676	1676	1676	0
39	20240530	183800	189128796	1676	1676	1676	1676	0
40	20240530	183700	189128796	1676	1676	1676	1676	0
41	20240530	183600	189128796	1676	1676	1676	1676	0
42	20240530	183500	189128796	1676	1676	1676	1676	0
43	20240530	183400	189128796	1676	1676	1676	1676	0
44	20240530	183300	189128796	1676	1676	1676	1676	0
45	20240530	183200	189128796	1676	1676	1676	1676	0
46	20240530	183100	189128796	1676	1676	1676	1676	0
47	20240530	183000	189128796	1676	1676	1676	1676	0
48	20240530	182900	189128796	1676	1676	1676	1676	0
49	20240530	182800	189128796	1676	1676	1676	1676	0
50	20240530	182700	189128796	1676	1676	1676	1676	0
51	20240530	182600	189128796	1676	1676	1676	1676	0
52	20240530	182500	189128796	1676	1676	1676	1676	0
53	20240530	182400	189128796	1676	1676	1676	1676	0
54	20240530	182300	189128796	1676	1676	1676	1676	0
55	20240530	182200	189128796	1676	1676	1676	1676	0
56	20240530	182100	189128796	1676	1676	1676	1676	0
57	20240530	182000	189128796	1676	1676	1676	1676	0
58	20240530	181900	189128796	1676	1676	1676	1676	0
59	20240530	181800	189128796	1676	1676	1676	1676	0
60	20240530	181700	189128796	1676	1676	1676	1676	0
61	20240530	181600	189128796	1676	1676	1676	1676	0
62	20240530	181500	189128796	1676	1676	1676	1676	1881
63	20240530	181400	189128796	1676	1676	1676	1676	0
64	20240530	181300	189128796	1676	1676	1676	1676	0
65	20240530	181200	189128796	1676	1676	1676	1676	0
66	20240530	181100	189128796	1676	1676	1676	1676	0
67	20240530	181000	189128796	1676	1676	1676	1676	0
68	20240530	180900	189128796	1676	1676	1676	1676	0
69	20240530	180800	189128796	1676	1676	1676	1676	0
70	20240530	180700	189128796	1676	1676	1676	1676	0
71	20240530	180600	189128796	1676	1676	1676	1676	0
72	20240530	180500	189128796	1676	1676	1676	1676	0
73	20240530	180400	189128796	1676	1676	1676	1676	0
74	20240530	180300	189128796	1676	1676	1676	1676	0
75	20240530	180200	189128796	1676	1676	1676	1676	0
76	20240530	180100	189128796	1676	1676	1676	1676	0
77	20240530	180000	189128796	1676	1676	1676	1676	0
78	20240530	175900	189128796	1676	1676	1676	1676	0
79	20240530	175800	189128796	1676	1676	1676	1676	0
80	20240530	175700	189128796	1676	1676	1676	1676	0
81	20240530	175600	189128796	1676	1676	1676	1676	0
82	20240530	175500	189128796	1676	1676	1676	1676	0
83	20240530	175400	189128796	1676	1676	1676	1676	0
84	20240530	175300	189128796	1676	1676	1676	1676	0
85	20240530	175200	189128796	1676	1676	1676	1676	0
86	20240530	175100	189128796	1676	1676	1676	1676	0
87	20240530	175000	189128796	1676	1676	1676	1676	0
88	20240530	174900	189128796	1676	1676	1676	1676	0
89	20240530	174800	189128796	1676	1676	1676	1676	0
90	20240530	174700	189128796	1676	1676	1676	1676	0
91	20240530	174600	189128796	1676	1676	1676	1676	0
92	20240530	174500	189128796	1676	1676	1676	1676	1881
93	20240530	174400	189128796	1676	1676	1676	1676	0
94	20240530	174300	189128796	1676	1676	1676	1676	0
95	20240530	174200	189128796	1676	1676	1676	1676	0
96	20240530	174100	189128796	1676	1676	1676	1676	0
97	20240530	174000	189128796	1676	1676	1676	1676	0
98	20240530	173900	189128796	1676	1676	1676	1676	0
99	20240530	173800	189128796	1676	1676	1676	1676	0
100	20240530	173700	189128796	1676	1676	1676	1676	0
101	20240530	173600	189128796	1676	1676	1676	1676	0
102	20240530	173500	189128796	1676	1676	1676	1676	0
103	20240530	173400	189128796	1676	1676	1676	1676	0
104	20240530	173300	189128796	1676	1676	1676	1676	0
105	20240530	173200	189128796	1676	1676	1676	1676	0
106	20240530	173100	189128796	1676	1676	1676	1676	0
107	20240530	173000	189128796	1676	1676	1676	1676	0
108	20240530	172900	189128796	1676	1676	1676	1676	0
109	20240530	172800	189128796	1676	1676	1676	1676	0
110	20240530	172700	189128796	1676	1676	1676	1676	0
111	20240530	172600	189128796	1676	1676	1676	1676	0
112	20240530	172500	189128796	1676	1676	1676	1676	0
113	20240530	172400	189128796	1676	1676	1676	1676	0
114	20240530	172300	189128796	1676	1676	1676	1676	0
115	20240530	172200	189128796	1676	1676	1676	1676	0
116	20240530	172100	189128796	1676	1676	1676	1676	0
117	20240530	172000	189128796	1676	1676	1676	1676	0
118	20240530	171900	189128796	1676	1676	1676	1676	0
119	20240530	171800	189128796	1676	1676	1676	1676	0
120	20240530	171700	189128796	1676	1676	1676	1676	0
121	20240530	171600	189128796	1676	1676	1676	1676	0
122	20240530	171500	189128796	1676	1676	1676	1676	1881
123	20240530	171400	189128796	1676	1676	1676	1676	0
124	20240530	171300	189128796	1676	1676	1676	1676	0
125	20240530	171200	189128796	1676	1676	1676	1676	0
126	20240530	171100	189128796	1676	1676	1676	1676	0
127	20240530	171000	189128796	1676	1676	1676	1676	0
128	20240530	170900	189128796	1676	1676	1676	1676	0
129	20240530	170800	189128796	1676	1676	1676	1676	0
130	20240530	170700	189128796	1676	1676	1676	1676	0
131	20240530	170600	189128796	1676	1676	1676	1676	0
132	20240530	170500	189128796	1676	1676	1676	1676	0
133	20240530	170400	189128796	1676	1676	1676	1676	0
134	20240530	170300	189128796	1676	1676	1676	1676	0
135	20240530	170200	189128796	1676	1676	1676	1676	0
136	20240530	170100	189128796	1676	1676	1676	1676	0
137	20240530	170000	189128796	1676	1676	1676	1676	0
138	20240530	165900	189128796	1676	1676	1676	1676	0
139	20240530	165800	189128796	1676	1676	1676	1676	0
140	20240530	165700	189128796	1676	1676	1676	1676	0
141	20240530	165600	189128796	1676	1676	1676	1676	0
142	20240530	165500	189128796	1676	1676	1676	1676	0
143	20240530	165400	189128796	1676	1676	1676	1676	0
144	20240530	165300	189128796	1676	1676	1676	1676	0
145	20240530	165200	189128796	1676	1676	1676	1676	0
146	20240530	165100	189128796	1676	1676	1676	1676	0
147	20240530	165000	189128796	1676	1676	1676	1676	0
148	20240530	164900	189128796	1676	1676	1676	1676	0
149	20240530	164800	189128796	1676	1676	1676	1676	0
150	20240530	164700	189128796	1676	1676	1676	1676	0
151	20240530	164600	189128796	1676	1676	1676	1676	0
152	20240530	164500	189128796	1676	1676	1676	1676	1881
153	20240530	164400	189128796	1676	1676	1676	1676	0
154	20240530	164300	189128796	1676	1676	1676	1676	0
155	20240530	164200	189128796	1676	1676	1676	1676	0
156	20240530	164100	189128796	1676	1676	1676	1676	0
157	20240530	164000	189128796	1676	1676	1676	1676	0
158	20240530	163900	189128796	1676	1676	1676	1676	0
159	20240530	163800	189128796	1676	1676	1676	1676	0
160	20240530	163700	189128796	1676	1676	1676	1676	0
161	20240530	163600	189128796	1676	1676	1676	1676	0
162	20240530	163500	189128796	1676	1676	1676	1676	0
163	20240530	163400	189128796	1676	1676	1676	1676	0
164	20240530	163300	189128796	1676	1676	1676	1676	0
165	20240530	163200	189128796	1676	1676	1676	1676	0
166	20240530	163100	189128796	1676	1676	1676	1676	0
167	20240530	163000	189128796	1676	1676	1676	1676	0
168	20240530	162900	189128796	1676	1676	1676	1676	0
169	20240530	162800	189128796	1676	1676	1676	1676	0
170	20240530	162700	189128796	1676	1676	1676	1676	0
171	20240530	162600	189128796	1676	1676	1676	1676	0
172	20240530	162500	189128796	1676	1676	1676	1676	0
173	20240530	162400	189128796	1676	1676	1676	1676	0
174	20240530	162300	189128796	1676	1676	1676	1676	0
175	20240530	162200	189128796	1676	1676	1676	1676	0
176	20240530	162100	189128796	1676	1676	1676	1676	0
177	20240530	162000	189128796	1676	1676	1676	1676	0
178	20240530	161900	189128796	1676	1676	1676	1676	0
179	20240530	161800	189128796	1676	1676	1676	1676	0
180	20240530	161700	189128796	1676	1676	1676	1676	0
181	20240530	161600	189128796	1676	1676	1676	1676	0
182	20240530	161500	189128796	1676	1676	1676	1676	1881
183	20240530	161400	189128796	1676	1676	1676	1676	0
184	20240530	161300	189128796	1676	1676	1676	1676	0
185	20240530	161200	189128796	1676	1676	1676	1676	0
186	20240530	161100	189128796	1676	1676	1676	1676	0
187	20240530	161000	189128796	1676	1676	1676	1676	0
188	20240530	160900	189128796	1676	1676	1676	1676	0
189	20240530	160800	189128796	1676	1676	1676	1676	0
190	20240530	160700	189128796	1676	1676	1676	1676	0
191	20240530	160600	189128796	1676	1676	1676	1676	0
192	20240530	160500	189128796	1676	1676	1676	1676	0
193	20240530	160400	189128796	1676	1676	1676	1676	0
194	20240530	160300	189128796	1676	1676	1676	1676	0
195	20240530	160200	189128796	1676	1676	1676	1676	0
196	20240530	160100	189128796	1676	1676	1676	1676	0
197	20240530	160000	189128796	1676	1676	1676	1676	0
198	20240530	155900	189128796	1676	1676	1676	1676	0
199	20240530	155800	189128796	1676	1676	1676	1676	0
200	20240530	155700	189128796	1676	1676	1676	1676	0
201	20240530	155600	189128796	1676	1676	1676	1676	0
202	20240530	155500	189128796	1676	1676	1676	1676	0
203	20240530	155400	189128796	1676	1676	1676	1676	0
204	20240530	155300	189128796	1676	1676	1676	1676	0
205	20240530	155200	189128796	1676	1676	1676	1676	0
206	20240530	155100	189128796	1676	1676	1676	1676	0
207	20240530	155000	189128796	1676	1676	1676	1676	0
208	20240530	154900	189128796	1676	1676	1676	1676	0
209	20240530	154800	189128796	1676	1676	1676	1676	0
210	20240530	154700	189128796	1676	1676	1676	1676	0
211	20240530	154600	189128796	1676	1676	1676	1676	0
212	20240530	154500	189128796	1676	1676	1676	1676	1881
213	20240530	154400	189128796	1676	1676	1676	1676	0
214	20240530	154300	189128796	1676	1676	1676	1676	0
215	20240530	154200	189128796	1676	1676	1676	1676	0
216	20240530	154100	189128796	1676	1676	1676	1676	0
217	20240530	154000	189128796	1676	1676	1676	1676	0
218	20240530	153900	189128796	1676	1676	1676	1676	0
219	20240530	153800	189128796	1676	1676	1676	1676	0
220	20240530	153700	189128796	1676	1676	1676	1676	0
221	20240530	153600	189128796	1676	1676	1676	1676	0
222	20240530	153500	189128796	1676	1676	1676	1676	0
223	20240530	153400	189128796	1676	1676	1676	1676	0
224	20240530	153300	189128796	1676	1676	1676	1676	0
225	20240530	153200	189128796	1676	1676	1676	1676	0
226	20240530	153100	189128796	1676	1676	1676	1676	0
227	20240530	153000	189128796	1676	1676	1676	1676	1881
228	20240530	152900	185976240	1677	1677	1677	1677	0
229	20240530	152800	185976240	1677	1677	1677	1677	0
230	20240530	152700	185976240	1677	1677	1677	1677	0
231	20240530	152600	185976240	1677	1677	1677	1677	0
232	20240530	152500	185976240	1677	1677	1677	1677	0
233	20240530	152400	185976240	1677	1677	1677	1677	0
234	20240530	152300	185976240	1677	1677	1677	1677	0
235	20240530	152200	185976240	1677	1677	1677	1677	0
236	20240530	152100	185976240	1677	1677	1677	1677	0
237	20240530	152000	185976240	1677	1677	1677	1677	0
238	20240530	151900	185976240	1677	1677	1677	1664	153
239	20240530	151800	185721596	1664	1664	1664	1664	76
240	20240530	151700	185595132	1677	1677	1677	1664	266
241	20240530	151600	185152482	1670	1670	1670	1670	99
242	20240530	151500	184987152	1677	1667	1677	1664	2323
243	20240530	151400	181118776	1678	1678	1678	1678	0
244	20240530	151300	181118776	1678	1678	1678	1678	0
245	20240530	151200	181118776	1678	1667	1678	1667	3
246	20240530	151100	181113753	1679	1679	1679	1679	0
247	20240530	151000	181113753	1679	1675	1679	1675	109
248	20240530	150900	180931174	1675	1673	1675	1673	553
249	20240530	150800	180004926	1680	1680	1680	1680	0
250	20240530	150700	180004926	1680	1680	1680	1680	0
251	20240530	150600	180004926	1680	1680	1680	1680	0
252	20240530	150500	180004926	1680	1680	1680	1680	0
253	20240530	150400	180004926	1680	1680	1680	1680	0
254	20240530	150300	180004926	1680	1680	1680	1680	0
255	20240530	150200	180004926	1680	1680	1680	1680	0
256	20240530	150100	180004926	1680	1680	1680	1680	1
257	20240530	150000	180003246	1666	1680	1680	1666	22
258	20240530	145900	179966328	1666	1677	1677	1666	540
259	20240530	145800	179066412	1678	1678	1678	1678	0
260	20240530	145700	179066412	1678	1678	1678	1678	0
261	20240530	145600	179066412	1678	1678	1678	1678	11
262	20240530	145500	179047954	1678	1678	1678	1678	0
263	20240530	145400	179047954	1678	1678	1678	1678	49
264	20240530	145300	178965732	1666	1667	1667	1666	304
265	20240530	145200	178459253	1680	1680	1680	1680	0
266	20240530	145100	178459253	1680	1680	1680	1680	0
267	20240530	145000	178459253	1680	1680	1680	1680	0
268	20240530	144900	178459253	1680	1680	1680	1680	0
269	20240530	144800	178459253	1680	1680	1680	1680	1
270	20240530	144700	178457573	1682	1682	1682	1682	0
271	20240530	144600	178457573	1682	1682	1682	1682	0
272	20240530	144500	178457573	1682	1682	1682	1682	1
273	20240530	144400	178455891	1680	1680	1680	1680	0
274	20240530	144300	178455891	1680	1680	1680	1680	0
275	20240530	144200	178455891	1680	1680	1680	1680	3
276	20240530	144100	178450851	1680	1680	1680	1680	0
277	20240530	144000	178450851	1680	1679	1680	1679	3000
278	20240530	143900	173411512	1680	1680	1680	1680	0
279	20240530	143800	173411512	1680	1670	1680	1665	1201
280	20240530	143700	171410003	1680	1680	1680	1680	1
281	20240530	143600	171408323	1671	1671	1671	1671	0
282	20240530	143500	171408323	1671	1673	1673	1671	2050
283	20240530	143400	167982113	1672	1672	1672	1672	1
284	20240530	143300	167980441	1681	1681	1681	1681	0
285	20240530	143200	167980441	1681	1681	1681	1681	0
286	20240530	143100	167980441	1681	1681	1681	1681	70
287	20240530	143000	167862771	1681	1681	1681	1681	200
288	20240530	142900	167526571	1671	1671	1671	1671	0
289	20240530	142800	167526571	1671	1671	1671	1671	0
290	20240530	142700	167526571	1671	1671	1671	1671	0
291	20240530	142600	167526571	1671	1671	1671	1671	0
292	20240530	142500	167526571	1671	1671	1671	1671	0
293	20240530	142400	167526571	1671	1671	1671	1671	0
294	20240530	142300	167526571	1671	1671	1671	1671	0
295	20240530	142200	167526571	1671	1671	1671	1671	0
296	20240530	142100	167526571	1671	1671	1671	1671	0
297	20240530	142000	167526571	1671	1671	1671	1671	109
298	20240530	141900	167344432	1683	1683	1683	1683	0
299	20240530	141800	167344432	1683	1683	1683	1683	0
300	20240530	141700	167344432	1683	1683	1683	1683	0
301	20240530	141600	167344432	1683	1683	1683	1683	0
302	20240530	141500	167344432	1683	1683	1683	1683	0
303	20240530	141400	167344432	1683	1683	1683	1683	1
304	20240530	141300	167342749	1671	1671	1671	1671	0
305	20240530	141200	167342749	1671	1671	1671	1671	0
306	20240530	141100	167342749	1671	1671	1671	1671	0
307	20240530	141000	167342749	1671	1671	1671	1671	0
308	20240530	140900	167342749	1671	1671	1671	1671	0
309	20240530	140800	167342749	1671	1671	1671	1671	0
310	20240530	140700	167342749	1671	1671	1671	1671	16
311	20240530	140600	167316013	1684	1684	1684	1684	0
312	20240530	140500	167316013	1684	1684	1684	1684	0
313	20240530	140400	167316013	1684	1684	1684	1684	7
314	20240530	140300	167304225	1684	1675	1684	1675	463
315	20240530	140200	166528691	1675	1675	1675	1675	0
316	20240530	140100	166528691	1675	1675	1675	1675	0
317	20240530	140000	166528691	1675	1675	1675	1675	5
318	20240530	135900	166520316	1675	1675	1675	1675	0
319	20240530	135800	166520316	1675	1675	1675	1675	0
320	20240530	135700	166520316	1675	1675	1675	1675	2
321	20240530	135600	166516966	1675	1675	1675	1675	25
322	20240530	135500	166475091	1675	1675	1675	1675	56
323	20240530	135400	166381291	1675	1675	1675	1675	0
324	20240530	135300	166381291	1675	1674	1675	1669	3026
325	20240530	135200	161325647	1675	1675	1675	1675	424
326	20240530	135100	160615447	1675	1675	1675	1675	1
327	20240530	135000	160613772	1684	1684	1684	1684	25
328	20240530	134900	160571672	1686	1686	1686	1686	0
329	20240530	134800	160571672	1686	1686	1686	1686	0
330	20240530	134700	160571672	1686	1686	1686	1686	0
331	20240530	134600	160571672	1686	1686	1686	1686	0
332	20240530	134500	160571672	1686	1686	1686	1686	0
333	20240530	134400	160571672	1686	1686	1686	1686	0
334	20240530	134300	160571672	1686	1686	1686	1686	0
335	20240530	134200	160571672	1686	1686	1686	1686	0
336	20240530	134100	160571672	1686	1686	1686	1686	0
337	20240530	134000	160571672	1686	1686	1686	1686	0
338	20240530	133900	160571672	1686	1686	1686	1686	0
339	20240530	133800	160571672	1686	1686	1686	1686	0
340	20240530	133700	160571672	1686	1686	1686	1686	0
341	20240530	133600	160571672	1686	1686	1686	1686	0
342	20240530	133500	160571672	1686	1686	1686	1686	0
343	20240530	133400	160571672	1686	1686	1686	1686	0
344	20240530	133300	160571672	1686	1686	1686	1686	0
345	20240530	133200	160571672	1686	1686	1686	1686	0
346	20240530	133100	160571672	1686	1686	1686	1686	1
347	20240530	133000	160569986	1675	1675	1675	1675	100
348	20240530	132900	160402486	1675	1675	1675	1675	0
349	20240530	132800	160402486	1675	1675	1675	1675	92
350	20240530	132700	160248386	1686	1686	1686	1686	0
351	20240530	132600	160248386	1686	1686	1686	1686	0
352	20240530	132500	160248386	1686	1686	1686	1686	0
353	20240530	132400	160248386	1686	1686	1686	1686	0
354	20240530	132300	160248386	1686	1686	1686	1686	1
355	20240530	132200	160246700	1674	1674	1674	1674	0
356	20240530	132100	160246700	1674	1674	1674	1674	70
357	20240530	132000	160129520	1687	1687	1687	1687	0
358	20240530	131900	160129520	1687	1687	1687	1687	0
359	20240530	131800	160129520	1687	1687	1687	1687	0
360	20240530	131700	160129520	1687	1680	1687	1673	747
361	20240530	131600	158877800	1687	1687	1687	1687	0
362	20240530	131500	158877800	1687	1687	1687	1687	1
363	20240530	131400	158876113	1676	1680	1680	1676	12
364	20240530	131300	158855996	1687	1687	1687	1687	0
365	20240530	131200	158855996	1687	1687	1687	1687	0
366	20240530	131100	158855996	1687	1687	1687	1687	0
367	20240530	131000	158855996	1687	1687	1687	1687	118
368	20240530	130900	158656930	1687	1687	1687	1687	1
369	20240530	130800	158655243	1687	1687	1687	1687	0
370	20240530	130700	158655243	1687	1687	1687	1687	0
371	20240530	130600	158655243	1687	1687	1687	1687	0
372	20240530	130500	158655243	1687	1687	1687	1687	0
373	20240530	130400	158655243	1687	1687	1687	1687	0
374	20240530	130300	158655243	1687	1687	1687	1687	25
375	20240530	130200	158613068	1676	1678	1678	1676	152
376	20240530	130100	158358304	1688	1688	1688	1688	0
377	20240530	130000	158358304	1688	1688	1688	1688	30
378	20240530	125900	158307664	1688	1688	1688	1688	0
379	20240530	125800	158307664	1688	1688	1688	1688	0
380	20240530	125700	158307664	1688	1688	1688	1688	0
381	20240530	125600	158307664	1688	1688	1688	1688	0
382	20240530	125500	158307664	1688	1688	1688	1688	0
383	20240530	125400	158307664	1688	1688	1688	1688	0
384	20240530	125300	158307664	1688	1688	1688	1688	0
385	20240530	125200	158307664	1688	1688	1688	1688	0
386	20240530	125100	158307664	1688	1688	1688	1688	0
387	20240530	125000	158307664	1688	1688	1688	1688	118
388	20240530	124900	158108480	1688	1680	1688	1680	140
389	20240530	124800	157873242	1680	1680	1680	1680	48
390	20240530	124700	157792602	1680	1680	1680	1680	0
391	20240530	124600	157792602	1680	1680	1680	1680	0
392	20240530	124500	157792602	1680	1680	1680	1680	0
393	20240530	124400	157792602	1680	1670	1680	1670	609
394	20240530	124300	156775562	1680	1680	1680	1680	0
395	20240530	124200	156775562	1680	1683	1683	1670	219
396	20240530	124100	156408228	1686	1686	1686	1686	0
397	20240530	124000	156408228	1686	1686	1686	1686	0
398	20240530	123900	156408228	1686	1686	1686	1686	0
399	20240530	123800	156408228	1686	1686	1686	1686	119
400	20240530	123700	156207594	1688	1688	1688	1688	1
401	20240530	123600	156205906	1685	1685	1685	1685	1
402	20240530	123500	156204221	1670	1670	1670	1670	0
403	20240530	123400	156204221	1670	1677	1677	1670	3000
404	20240530	123300	151190956	1687	1687	1687	1687	0
405	20240530	123200	151190956	1687	1687	1687	1687	8
406	20240530	123100	151177460	1687	1687	1687	1687	0
407	20240530	123000	151177460	1687	1687	1687	1687	0
408	20240530	122900	151177460	1687	1682	1687	1677	2001
409	20240530	122800	147819183	1686	1686	1686	1686	0
410	20240530	122700	147819183	1686	1686	1686	1686	0
411	20240530	122600	147819183	1686	1686	1686	1686	3
412	20240530	122500	147814125	1686	1686	1686	1686	0
413	20240530	122400	147814125	1686	1686	1686	1686	236
414	20240530	122300	147416229	1686	1686	1686	1686	22
415	20240530	122200	147379137	1686	1686	1686	1686	0
416	20240530	122100	147379137	1686	1686	1686	1686	99
417	20240530	122000	147212223	1686	1686	1686	1686	0
418	20240530	121900	147212223	1686	1686	1686	1686	0
419	20240530	121800	147212223	1686	1686	1686	1686	1
420	20240530	121700	147210537	1687	1687	1687	1687	501
421	20240530	121600	146365350	1687	1687	1687	1687	302
422	20240530	121500	145855876	1687	1687	1687	1687	0
423	20240530	121400	145855876	1687	1687	1687	1687	0
424	20240530	121300	145855876	1687	1687	1687	1687	0
425	20240530	121200	145855876	1687	1687	1687	1687	0
426	20240530	121100	145855876	1687	1687	1687	1687	0
427	20240530	121000	145855876	1687	1687	1687	1687	48
428	20240530	120900	145774900	1687	1687	1687	1687	45
429	20240530	120800	145698985	1687	1687	1687	1687	55
430	20240530	120700	145606200	1687	1686	1687	1686	42
431	20240530	120600	145535383	1686	1687	1687	1686	7
432	20240530	120500	145523579	1686	1686	1686	1686	0
433	20240530	120400	145523579	1686	1687	1687	1686	2
434	20240530	120300	145520206	1684	1684	1684	1684	0
435	20240530	120200	145520206	1684	1684	1684	1684	0
436	20240530	120100	145520206	1684	1685	1685	1684	2
437	20240530	120000	145516837	1686	1686	1686	1686	0
438	20240530	115900	145516837	1686	1686	1686	1686	1
439	20240530	115800	145515151	1687	1687	1687	1687	0
440	20240530	115700	145515151	1687	1687	1687	1687	0
441	20240530	115600	145515151	1687	1687	1687	1687	0
442	20240530	115500	145515151	1687	1688	1688	1687	2
443	20240530	115400	145511776	1688	1681	1689	1680	519
444	20240530	115300	144639807	1682	1684	1684	1682	7
445	20240530	115200	144628023	1685	1685	1685	1685	2
446	20240530	115100	144624653	1686	1686	1686	1686	4
447	20240530	115000	144617909	1687	1687	1687	1687	3
448	20240530	114900	144612848	1687	1688	1688	1687	2
449	20240530	114800	144609473	1688	1688	1688	1688	500
450	20240530	114700	143765473	1688	1688	1688	1688	1000
451	20240530	114600	142077473	1688	1688	1688	1688	1700
452	20240530	114500	139207873	1689	1689	1689	1689	1
453	20240530	114400	139206184	1684	1684	1689	1684	1001
454	20240530	114300	137520495	1684	1684	1684	1684	0
455	20240530	114200	137520495	1684	1684	1684	1684	0
456	20240530	114100	137520495	1684	1684	1684	1684	0
457	20240530	114000	137520495	1684	1684	1684	1684	0
458	20240530	113900	137520495	1684	1684	1684	1684	1
459	20240530	113800	137518811	1683	1683	1683	1683	101
460	20240530	113700	137348828	1670	1680	1683	1670	509
461	20240530	113600	136497274	1680	1680	1680	1680	0
462	20240530	113500	136497274	1680	1680	1680	1680	0
463	20240530	113400	136497274	1680	1680	1680	1680	0
464	20240530	113300	136497274	1680	1680	1680	1680	6
465	20240530	113200	136487194	1678	1678	1678	1678	0
466	20240530	113100	136487194	1678	1678	1678	1678	0
467	20240530	113000	136487194	1678	1678	1678	1678	0
468	20240530	112900	136487194	1678	1678	1678	1678	84
469	20240530	112800	136346242	1678	1678	1678	1678	0
470	20240530	112700	136346242	1678	1678	1678	1678	0
471	20240530	112600	136346242	1678	1678	1678	1678	1
472	20240530	112500	136344564	1677	1677	1677	1677	0
473	20240530	112400	136344564	1677	1677	1677	1677	0
474	20240530	112300	136344564	1677	1677	1677	1677	0
475	20240530	112200	136344564	1677	1677	1677	1677	0
476	20240530	112100	136344564	1677	1677	1677	1677	0
477	20240530	112000	136344564	1677	1674	1677	1674	250
478	20240530	111900	135925755	1670	1670	1670	1670	0
479	20240530	111800	135925755	1670	1670	1670	1670	1626
480	20240530	111700	133210335	1677	1677	1677	1677	8
481	20240530	111600	133196919	1670	1670	1670	1670	0
482	20240530	111500	133196919	1670	1670	1670	1670	531
483	20240530	111400	132310149	1670	1670	1670	1670	0
484	20240530	111300	132310149	1670	1670	1670	1670	4
485	20240530	111200	132303469	1670	1670	1670	1670	0
486	20240530	111100	132303469	1670	1670	1670	1670	0
487	20240530	111000	132303469	1670	1670	1670	1670	0
488	20240530	110900	132303469	1670	1670	1670	1670	0
489	20240530	110800	132303469	1670	1670	1670	1670	0
490	20240530	110700	132303469	1670	1670	1670	1670	0
491	20240530	110600	132303469	1670	1670	1670	1670	81
492	20240530	110500	132168199	1670	1670	1670	1670	26
493	20240530	110400	132124779	1670	1670	1670	1670	52
494	20240530	110300	132037939	1677	1677	1677	1677	0
495	20240530	110200	132037939	1677	1677	1677	1677	1
496	20240530	110100	132036262	1677	1678	1678	1677	6
497	20240530	110000	132026195	1678	1678	1678	1678	10000
498	20240530	105900	115246195	1678	1678	1678	1678	0
499	20240530	105800	115246195	1678	1678	1678	1678	0
500	20240530	105700	115246195	1678	1678	1678	1678	1
501	20240530	105600	115244517	1679	1679	1679	1679	0
502	20240530	105500	115244517	1679	1679	1679	1679	0
503	20240530	105400	115244517	1679	1679	1679	1679	0
504	20240530	105300	115244517	1679	1679	1679	1679	0
505	20240530	105200	115244517	1679	1673	1679	1663	1001
506	20240530	105100	113576711	1680	1670	1680	1670	9
507	20240530	105000	113561671	1680	1680	1680	1680	120
508	20240530	104900	113360071	1680	1680	1680	1680	279
509	20240530	104800	112891351	1680	1680	1680	1680	0
510	20240530	104700	112891351	1680	1678	1680	1678	51
511	20240530	104600	112805771	1679	1679	1680	1679	10106
512	20240530	104500	95837796	1679	1679	1679	1679	0
513	20240530	104400	95837796	1679	1679	1679	1679	0
514	20240530	104300	95837796	1679	1679	1679	1679	0
515	20240530	104200	95837796	1679	1679	1679	1679	0
516	20240530	104100	95837796	1679	1679	1679	1679	0
517	20240530	104000	95837796	1679	1679	1679	1679	0
518	20240530	103900	95837796	1679	1679	1679	1679	0
519	20240530	103800	95837796	1679	1679	1679	1679	0
520	20240530	103700	95837796	1679	1679	1679	1679	0
521	20240530	103600	95837796	1679	1679	1679	1679	10
522	20240530	103500	95821006	1679	1679	1679	1679	0
523	20240530	103400	95821006	1679	1679	1679	1679	0
524	20240530	103300	95821006	1679	1679	1679	1679	0
525	20240530	103200	95821006	1679	1679	1679	1679	1
526	20240530	103100	95819327	1666	1666	1666	1666	2
527	20240530	103000	95815995	1679	1679	1679	1679	0
528	20240530	102900	95815995	1679	1666	1679	1666	3
529	20240530	102800	95810984	1680	1680	1680	1680	1
530	20240530	102700	95809304	1679	1679	1680	1679	68
531	20240530	102600	95695084	1681	1681	1681	1681	1
532	20240530	102500	95693403	1667	1669	1669	1667	22
533	20240530	102400	95656690	1688	1680	1689	1667	172
534	20240530	102300	95367305	1680	1680	1680	1666	154
535	20240530	102200	95108599	1680	1666	1680	1666	2
536	20240530	102100	95105253	1680	1671	1680	1671	556
537	20240530	102000	94176105	1671	1670	1671	1666	452
538	20240530	101900	93421267	1670	1670	1670	1670	1550
539	20240530	101800	90832767	1670	1670	1670	1670	0
540	20240530	101700	90832767	1670	1670	1670	1670	0
541	20240530	101600	90832767	1670	1670	1670	1670	0
542	20240530	101500	90832767	1670	1670	1670	1670	0
543	20240530	101400	90832767	1670	1670	1670	1670	0
544	20240530	101300	90832767	1670	1670	1670	1670	0
545	20240530	101200	90832767	1670	1669	1670	1669	33
546	20240530	101100	90777689	1669	1669	1669	1669	0
547	20240530	101000	90777689	1669	1662	1669	1662	2
548	20240530	100900	90774358	1669	1669	1669	1669	2
549	20240530	100800	90771020	1661	1664	1664	1661	2
550	20240530	100700	90767695	1671	1671	1671	1671	0
551	20240530	100600	90767695	1671	1671	1671	1671	51
552	20240530	100500	90682474	1671	1671	1671	1671	0
553	20240530	100400	90682474	1671	1657	1671	1657	5
554	20240530	100300	90674161	1671	1661	1671	1657	32
555	20240530	100200	90620829	1660	1662	1662	1660	9
556	20240530	100100	90605877	1661	1661	1661	1661	0
557	20240530	100000	90605877	1661	1663	1663	1661	11
558	20240530	095900	90587587	1663	1663	1663	1663	0
559	20240530	095800	90587587	1663	1663	1663	1663	1
560	20240530	095700	90585924	1671	1671	1671	1671	7
561	20240530	095600	90574227	1664	1664	1664	1664	0
562	20240530	095500	90574227	1664	1666	1671	1664	22
563	20240530	095400	90537588	1671	1671	1671	1671	1
564	20240530	095300	90535917	1671	1671	1671	1671	1
565	20240530	095200	90534246	1666	1670	1670	1666	4
566	20240530	095100	90527573	1670	1670	1670	1670	2
567	20240530	095000	90524233	1671	1671	1671	1671	0
568	20240530	094900	90524233	1671	1653	1671	1653	3
569	20240530	094800	90519239	1671	1652	1671	1652	5523
570	20240530	094700	81395007	1659	1652	1660	1652	5791
571	20240530	094600	71828260	1661	1661	1661	1661	1
572	20240530	094500	71826599	1652	1660	1671	1652	2401
573	20240530	094400	67845649	1660	1651	1660	1647	16346
574	20240530	094300	40802774	1651	1653	1653	1650	637
575	20240530	094200	39751086	1652	1653	1653	1652	133
576	20240530	094100	39531345	1653	1653	1653	1653	70
577	20240530	094000	39415635	1653	1656	1656	1653	385
578	20240530	093900	38779125	1656	1656	1656	1656	0
579	20240530	093800	38779125	1656	1669	1669	1656	2837
580	20240530	093700	34058519	1670	1670	1670	1670	10
581	20240530	093600	34041819	1670	1671	1671	1670	175
582	20240530	093500	33749524	1671	1671	1671	1671	50
583	20240530	093400	33665974	1671	1679	1679	1670	609
584	20240530	093300	32648493	1680	1680	1680	1680	0
585	20240530	093200	32648493	1680	1680	1680	1680	0
586	20240530	093100	32648493	1680	1680	1680	1680	1
587	20240530	093000	32646813	1679	1679	1679	1669	5002
588	20240530	092900	24286393	1680	1680	1680	1680	0
589	20240530	092800	24286393	1680	1680	1680	1670	1437
590	20240530	092700	21885473	1680	1680	1680	1680	0
591	20240530	092600	21885473	1680	1681	1681	1680	673
592	20240530	092500	20754783	1683	1683	1683	1683	56
593	20240530	092400	20660535	1683	1685	1685	1683	147
594	20240530	092300	20413131	1686	1687	1687	1686	52
595	20240530	092200	20325408	1688	1689	1689	1688	2
596	20240530	092100	20322031	1690	1690	1690	1690	2
597	20240530	092000	20318651	1690	1690	1690	1690	0
598	20240530	091900	20318651	1690	1693	1693	1690	204
599	20240530	091800	19973685	1691	1691	1691	1691	122
600	20240530	091700	19767383	1691	1691	1691	1691	2
601	20240530	091600	19764001	1692	1692	1692	1692	0
602	20240530	091500	19764001	1692	1689	1692	1689	2
603	20240530	091400	19760620	1681	1681	1681	1681	2
604	20240530	091300	19757258	1689	1689	1689	1689	0
605	20240530	091200	19757258	1689	1689	1689	1681	2063
606	20240530	091100	16273347	1694	1694	1694	1694	0
607	20240530	091000	16273347	1694	1694	1694	1694	36
608	20240530	090900	16212363	1680	1681	1681	1680	885
609	20240530	090800	14725063	1695	1680	1695	1680	379
610	20240530	090700	14088299	1680	1680	1680	1680	1291
611	20240530	090600	11919419	1668	1679	1679	1668	801
612	20240530	090500	10574551	1679	1679	1679	1679	36
613	20240530	090400	10514107	1669	1669	1669	1669	56
614	20240530	090300	10420643	1681	1684	1684	1670	76
615	20240530	090200	10293356	1685	1687	1687	1685	3102
616	20240530	090100	5066385	1687	1705	1731	1687	1469
617	20240530	090000	2583936	1725	1733	1733	1705	1503