KissMeData/040610/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	192500	82094203	1684	1684	1684	1684	1898
3	20240529	192400	82094203	1684	1684	1684	1684	0
4	20240529	192300	82094203	1684	1684	1684	1684	0
5	20240529	192200	82094203	1684	1684	1684	1684	0
6	20240529	192100	82094203	1684	1684	1684	1684	0
7	20240529	192000	82094203	1684	1684	1684	1684	0
8	20240529	191900	82094203	1684	1684	1684	1684	0
9	20240529	191800	82094203	1684	1684	1684	1684	0
10	20240529	191700	82094203	1684	1684	1684	1684	0
11	20240529	191600	82094203	1684	1684	1684	1684	0
12	20240529	191500	82094203	1684	1684	1684	1684	0
13	20240529	191400	82094203	1684	1684	1684	1684	0
14	20240529	191300	82094203	1684	1684	1684	1684	0
15	20240529	191200	82094203	1684	1684	1684	1684	0
16	20240529	191100	82094203	1684	1684	1684	1684	0
17	20240529	191000	82094203	1684	1684	1684	1684	0
18	20240529	190900	82094203	1684	1684	1684	1684	0
19	20240529	190800	82094203	1684	1684	1684	1684	0
20	20240529	190700	82094203	1684	1684	1684	1684	0
21	20240529	190600	82094203	1684	1684	1684	1684	0
22	20240529	190500	82094203	1684	1684	1684	1684	0
23	20240529	190400	82094203	1684	1684	1684	1684	0
24	20240529	190300	82094203	1684	1684	1684	1684	0
25	20240529	190200	82094203	1684	1684	1684	1684	0
26	20240529	190100	82094203	1684	1684	1684	1684	0
27	20240529	190000	82094203	1684	1684	1684	1684	0
28	20240529	185900	82094203	1684	1684	1684	1684	0
29	20240529	185800	82094203	1684	1684	1684	1684	0
30	20240529	185700	82094203	1684	1684	1684	1684	0
31	20240529	185600	82094203	1684	1684	1684	1684	0
32	20240529	185500	82094203	1684	1684	1684	1684	1898
33	20240529	185400	82094203	1684	1684	1684	1684	0
34	20240529	185300	82094203	1684	1684	1684	1684	0
35	20240529	185200	82094203	1684	1684	1684	1684	0
36	20240529	185100	82094203	1684	1684	1684	1684	0
37	20240529	185000	82094203	1684	1684	1684	1684	0
38	20240529	184900	82094203	1684	1684	1684	1684	0
39	20240529	184800	82094203	1684	1684	1684	1684	0
40	20240529	184700	82094203	1684	1684	1684	1684	0
41	20240529	184600	82094203	1684	1684	1684	1684	0
42	20240529	184500	82094203	1684	1684	1684	1684	0
43	20240529	184400	82094203	1684	1684	1684	1684	0
44	20240529	184300	82094203	1684	1684	1684	1684	0
45	20240529	184200	82094203	1684	1684	1684	1684	0
46	20240529	184100	82094203	1684	1684	1684	1684	0
47	20240529	184000	82094203	1684	1684	1684	1684	0
48	20240529	183900	82094203	1684	1684	1684	1684	0
49	20240529	183800	82094203	1684	1684	1684	1684	0
50	20240529	183700	82094203	1684	1684	1684	1684	0
51	20240529	183600	82094203	1684	1684	1684	1684	0
52	20240529	183500	82094203	1684	1684	1684	1684	0
53	20240529	183400	82094203	1684	1684	1684	1684	0
54	20240529	183300	82094203	1684	1684	1684	1684	0
55	20240529	183200	82094203	1684	1684	1684	1684	0
56	20240529	183100	82094203	1684	1684	1684	1684	0
57	20240529	183000	82094203	1684	1684	1684	1684	0
58	20240529	182900	82094203	1684	1684	1684	1684	0
59	20240529	182800	82094203	1684	1684	1684	1684	0
60	20240529	182700	82094203	1684	1684	1684	1684	0
61	20240529	182600	82094203	1684	1684	1684	1684	0
62	20240529	182500	82094203	1684	1684	1684	1684	1898
63	20240529	182400	82094203	1684	1684	1684	1684	0
64	20240529	182300	82094203	1684	1684	1684	1684	0
65	20240529	182200	82094203	1684	1684	1684	1684	0
66	20240529	182100	82094203	1684	1684	1684	1684	0
67	20240529	182000	82094203	1684	1684	1684	1684	0
68	20240529	181900	82094203	1684	1684	1684	1684	0
69	20240529	181800	82094203	1684	1684	1684	1684	0
70	20240529	181700	82094203	1684	1684	1684	1684	0
71	20240529	181600	82094203	1684	1684	1684	1684	0
72	20240529	181500	82094203	1684	1684	1684	1684	0
73	20240529	181400	82094203	1684	1684	1684	1684	0
74	20240529	181300	82094203	1684	1684	1684	1684	0
75	20240529	181200	82094203	1684	1684	1684	1684	0
76	20240529	181100	82094203	1684	1684	1684	1684	0
77	20240529	181000	82094203	1684	1684	1684	1684	0
78	20240529	180900	82094203	1684	1684	1684	1684	0
79	20240529	180800	82094203	1684	1684	1684	1684	0
80	20240529	180700	82094203	1684	1684	1684	1684	0
81	20240529	180600	82094203	1684	1684	1684	1684	0
82	20240529	180500	82094203	1684	1684	1684	1684	0
83	20240529	180400	82094203	1684	1684	1684	1684	0
84	20240529	180300	82094203	1684	1684	1684	1684	0
85	20240529	180200	82094203	1684	1684	1684	1684	0
86	20240529	180100	82094203	1684	1684	1684	1684	0
87	20240529	180000	82094203	1684	1684	1684	1684	0
88	20240529	175900	82094203	1684	1684	1684	1684	0
89	20240529	175800	82094203	1684	1684	1684	1684	0
90	20240529	175700	82094203	1684	1684	1684	1684	0
91	20240529	175600	82094203	1684	1684	1684	1684	0
92	20240529	175500	82094203	1684	1684	1684	1684	1898
93	20240529	175400	82094203	1684	1684	1684	1684	0
94	20240529	175300	82094203	1684	1684	1684	1684	0
95	20240529	175200	82094203	1684	1684	1684	1684	0
96	20240529	175100	82094203	1684	1684	1684	1684	0
97	20240529	175000	82094203	1684	1684	1684	1684	0
98	20240529	174900	82094203	1684	1684	1684	1684	0
99	20240529	174800	82094203	1684	1684	1684	1684	0
100	20240529	174700	82094203	1684	1684	1684	1684	0
101	20240529	174600	82094203	1684	1684	1684	1684	0
102	20240529	174500	82094203	1684	1684	1684	1684	0
103	20240529	174400	82094203	1684	1684	1684	1684	0
104	20240529	174300	82094203	1684	1684	1684	1684	0
105	20240529	174200	82094203	1684	1684	1684	1684	0
106	20240529	174100	82094203	1684	1684	1684	1684	0
107	20240529	174000	82094203	1684	1684	1684	1684	0
108	20240529	173900	82094203	1684	1684	1684	1684	0
109	20240529	173800	82094203	1684	1684	1684	1684	0
110	20240529	173700	82094203	1684	1684	1684	1684	0
111	20240529	173600	82094203	1684	1684	1684	1684	0
112	20240529	173500	82094203	1684	1684	1684	1684	0
113	20240529	173400	82094203	1684	1684	1684	1684	0
114	20240529	173300	82094203	1684	1684	1684	1684	0
115	20240529	173200	82094203	1684	1684	1684	1684	0
116	20240529	173100	82094203	1684	1684	1684	1684	0
117	20240529	173000	82094203	1684	1684	1684	1684	0
118	20240529	172900	82094203	1684	1684	1684	1684	0
119	20240529	172800	82094203	1684	1684	1684	1684	0
120	20240529	172700	82094203	1684	1684	1684	1684	0
121	20240529	172600	82094203	1684	1684	1684	1684	0
122	20240529	172500	82094203	1684	1684	1684	1684	1898
123	20240529	172400	82094203	1684	1684	1684	1684	0
124	20240529	172300	82094203	1684	1684	1684	1684	0
125	20240529	172200	82094203	1684	1684	1684	1684	0
126	20240529	172100	82094203	1684	1684	1684	1684	0
127	20240529	172000	82094203	1684	1684	1684	1684	0
128	20240529	171900	82094203	1684	1684	1684	1684	0
129	20240529	171800	82094203	1684	1684	1684	1684	0
130	20240529	171700	82094203	1684	1684	1684	1684	0
131	20240529	171600	82094203	1684	1684	1684	1684	0
132	20240529	171500	82094203	1684	1684	1684	1684	0
133	20240529	171400	82094203	1684	1684	1684	1684	0
134	20240529	171300	82094203	1684	1684	1684	1684	0
135	20240529	171200	82094203	1684	1684	1684	1684	0
136	20240529	171100	82094203	1684	1684	1684	1684	0
137	20240529	171000	82094203	1684	1684	1684	1684	0
138	20240529	170900	82094203	1684	1684	1684	1684	0
139	20240529	170800	82094203	1684	1684	1684	1684	0
140	20240529	170700	82094203	1684	1684	1684	1684	0
141	20240529	170600	82094203	1684	1684	1684	1684	0
142	20240529	170500	82094203	1684	1684	1684	1684	0
143	20240529	170400	82094203	1684	1684	1684	1684	0
144	20240529	170300	82094203	1684	1684	1684	1684	0
145	20240529	170200	82094203	1684	1684	1684	1684	0
146	20240529	170100	82094203	1684	1684	1684	1684	0
147	20240529	170000	82094203	1684	1684	1684	1684	0
148	20240529	165900	82094203	1684	1684	1684	1684	0
149	20240529	165800	82094203	1684	1684	1684	1684	0
150	20240529	165700	82094203	1684	1684	1684	1684	0
151	20240529	165600	82094203	1684	1684	1684	1684	0
152	20240529	165500	82094203	1684	1684	1684	1684	1898
153	20240529	165400	82094203	1684	1684	1684	1684	0
154	20240529	165300	82094203	1684	1684	1684	1684	0
155	20240529	165200	82094203	1684	1684	1684	1684	0
156	20240529	165100	82094203	1684	1684	1684	1684	0
157	20240529	165000	82094203	1684	1684	1684	1684	0
158	20240529	164900	82094203	1684	1684	1684	1684	0
159	20240529	164800	82094203	1684	1684	1684	1684	0
160	20240529	164700	82094203	1684	1684	1684	1684	0
161	20240529	164600	82094203	1684	1684	1684	1684	0
162	20240529	164500	82094203	1684	1684	1684	1684	0
163	20240529	164400	82094203	1684	1684	1684	1684	0
164	20240529	164300	82094203	1684	1684	1684	1684	0
165	20240529	164200	82094203	1684	1684	1684	1684	0
166	20240529	164100	82094203	1684	1684	1684	1684	0
167	20240529	164000	82094203	1684	1684	1684	1684	0
168	20240529	163900	82094203	1684	1684	1684	1684	0
169	20240529	163800	82094203	1684	1684	1684	1684	0
170	20240529	163700	82094203	1684	1684	1684	1684	0
171	20240529	163600	82094203	1684	1684	1684	1684	0
172	20240529	163500	82094203	1684	1684	1684	1684	0
173	20240529	163400	82094203	1684	1684	1684	1684	0
174	20240529	163300	82094203	1684	1684	1684	1684	0
175	20240529	163200	82094203	1684	1684	1684	1684	0
176	20240529	163100	82094203	1684	1684	1684	1684	0
177	20240529	163000	82094203	1684	1684	1684	1684	0
178	20240529	162900	82094203	1684	1684	1684	1684	0
179	20240529	162800	82094203	1684	1684	1684	1684	0
180	20240529	162700	82094203	1684	1684	1684	1684	0
181	20240529	162600	82094203	1684	1684	1684	1684	0
182	20240529	162500	82094203	1684	1684	1684	1684	1898
183	20240529	162400	82094203	1684	1684	1684	1684	0
184	20240529	162300	82094203	1684	1684	1684	1684	0
185	20240529	162200	82094203	1684	1684	1684	1684	0
186	20240529	162100	82094203	1684	1684	1684	1684	0
187	20240529	162000	82094203	1684	1684	1684	1684	0
188	20240529	161900	82094203	1684	1684	1684	1684	0
189	20240529	161800	82094203	1684	1684	1684	1684	0
190	20240529	161700	82094203	1684	1684	1684	1684	0
191	20240529	161600	82094203	1684	1684	1684	1684	0
192	20240529	161500	82094203	1684	1684	1684	1684	0
193	20240529	161400	82094203	1684	1684	1684	1684	0
194	20240529	161300	82094203	1684	1684	1684	1684	0
195	20240529	161200	82094203	1684	1684	1684	1684	0
196	20240529	161100	82094203	1684	1684	1684	1684	0
197	20240529	161000	82094203	1684	1684	1684	1684	0
198	20240529	160900	82094203	1684	1684	1684	1684	0
199	20240529	160800	82094203	1684	1684	1684	1684	0
200	20240529	160700	82094203	1684	1684	1684	1684	0
201	20240529	160600	82094203	1684	1684	1684	1684	0
202	20240529	160500	82094203	1684	1684	1684	1684	0
203	20240529	160400	82094203	1684	1684	1684	1684	0
204	20240529	160300	82094203	1684	1684	1684	1684	0
205	20240529	160200	82094203	1684	1684	1684	1684	0
206	20240529	160100	82094203	1684	1684	1684	1684	0
207	20240529	160000	82094203	1684	1684	1684	1684	0
208	20240529	155900	82094203	1684	1684	1684	1684	0
209	20240529	155800	82094203	1684	1684	1684	1684	0
210	20240529	155700	82094203	1684	1684	1684	1684	0
211	20240529	155600	82094203	1684	1684	1684	1684	0
212	20240529	155500	82094203	1684	1684	1684	1684	1898
213	20240529	155400	82094203	1684	1684	1684	1684	0
214	20240529	155300	82094203	1684	1684	1684	1684	0
215	20240529	155200	82094203	1684	1684	1684	1684	0
216	20240529	155100	82094203	1684	1684	1684	1684	0
217	20240529	155000	82094203	1684	1684	1684	1684	0
218	20240529	154900	82094203	1684	1684	1684	1684	0
219	20240529	154800	82094203	1684	1684	1684	1684	0
220	20240529	154700	82094203	1684	1684	1684	1684	0
221	20240529	154600	82094203	1684	1684	1684	1684	0
222	20240529	154500	82094203	1684	1684	1684	1684	0
223	20240529	154400	82094203	1684	1684	1684	1684	0
224	20240529	154300	82094203	1684	1684	1684	1684	0
225	20240529	154200	82094203	1684	1684	1684	1684	0
226	20240529	154100	82094203	1684	1684	1684	1684	0
227	20240529	154000	82094203	1684	1684	1684	1684	0
228	20240529	153900	82094203	1684	1684	1684	1684	0
229	20240529	153800	82094203	1684	1684	1684	1684	0
230	20240529	153700	82094203	1684	1684	1684	1684	0
231	20240529	153600	82094203	1684	1684	1684	1684	0
232	20240529	153500	82094203	1684	1684	1684	1684	0
233	20240529	153400	82094203	1684	1684	1684	1684	0
234	20240529	153300	82094203	1684	1684	1684	1684	0
235	20240529	153200	82094203	1684	1684	1684	1684	0
236	20240529	153100	82094203	1684	1684	1684	1684	0
237	20240529	153000	82094203	1684	1684	1684	1684	1898
238	20240529	152900	78897971	1692	1692	1692	1692	0
239	20240529	152800	78897971	1692	1692	1692	1692	0
240	20240529	152700	78897971	1692	1692	1692	1692	0
241	20240529	152600	78897971	1692	1692	1692	1692	0
242	20240529	152500	78897971	1692	1692	1692	1692	0
243	20240529	152400	78897971	1692	1692	1692	1692	0
244	20240529	152300	78897971	1692	1692	1692	1692	0
245	20240529	152200	78897971	1692	1692	1692	1692	0
246	20240529	152100	78897971	1692	1692	1692	1692	0
247	20240529	152000	78897971	1692	1692	1692	1692	0
248	20240529	151900	78897971	1692	1692	1692	1692	26
249	20240529	151800	78853979	1692	1692	1694	1692	545
250	20240529	151700	77931837	1692	1692	1692	1692	0
251	20240529	151600	77931837	1692	1692	1692	1692	1
252	20240529	151500	77930145	1688	1688	1688	1688	6
253	20240529	151400	77920017	1694	1694	1694	1694	1
254	20240529	151300	77918323	1689	1691	1691	1689	763
255	20240529	151200	76629604	1694	1694	1694	1694	0
256	20240529	151100	76629604	1694	1694	1694	1694	0
257	20240529	151000	76629604	1694	1694	1694	1694	0
258	20240529	150900	76629604	1694	1694	1694	1694	0
259	20240529	150800	76629604	1694	1692	1694	1692	6
260	20240529	150700	76619450	1690	1690	1690	1690	524
261	20240529	150600	75733890	1693	1693	1693	1693	0
262	20240529	150500	75733890	1693	1693	1693	1693	0
263	20240529	150400	75733890	1693	1693	1693	1693	0
264	20240529	150300	75733890	1693	1690	1693	1689	21
265	20240529	150200	75698412	1693	1693	1693	1693	0
266	20240529	150100	75698412	1693	1693	1693	1693	0
267	20240529	150000	75698412	1693	1693	1693	1693	1
268	20240529	145900	75696719	1696	1696	1696	1696	0
269	20240529	145800	75696719	1696	1689	1696	1689	241
270	20240529	145700	75289613	1689	1689	1689	1689	0
271	20240529	145600	75289613	1689	1689	1689	1689	232
272	20240529	145500	74897765	1688	1688	1688	1688	0
273	20240529	145400	74897765	1688	1689	1689	1688	168
274	20240529	145300	74614092	1689	1689	1689	1689	0
275	20240529	145200	74614092	1689	1689	1689	1689	0
276	20240529	145100	74614092	1689	1689	1689	1689	0
277	20240529	145000	74614092	1689	1689	1689	1689	1
278	20240529	144900	74612403	1696	1696	1696	1696	591
279	20240529	144800	73610067	1696	1696	1696	1696	0
280	20240529	144700	73610067	1696	1696	1696	1696	1
281	20240529	144600	73608371	1697	1697	1697	1697	0
282	20240529	144500	73608371	1697	1691	1697	1688	1940
283	20240529	144400	70330873	1697	1697	1697	1697	49
284	20240529	144300	70247720	1697	1697	1697	1697	0
285	20240529	144200	70247720	1697	1697	1697	1697	28
286	20240529	144100	70200204	1697	1697	1697	1697	0
287	20240529	144000	70200204	1697	1697	1697	1697	1
288	20240529	143900	70198507	1698	1698	1698	1698	1
289	20240529	143800	70196809	1700	1700	1700	1700	0
290	20240529	143700	70196809	1700	1700	1700	1700	7
291	20240529	143600	70184909	1690	1699	1699	1690	810
292	20240529	143500	68815235	1701	1692	1701	1692	790
293	20240529	143400	67472930	1697	1697	1697	1697	0
294	20240529	143300	67472930	1697	1692	1697	1692	3
295	20240529	143200	67467849	1691	1691	1691	1691	0
296	20240529	143100	67467849	1691	1691	1691	1691	110
297	20240529	143000	67281839	1697	1697	1697	1697	10
298	20240529	142900	67264869	1691	1691	1691	1691	1
299	20240529	142800	67263178	1698	1698	1698	1698	1
300	20240529	142700	67261480	1691	1691	1691	1691	0
301	20240529	142600	67261480	1691	1692	1692	1691	2
302	20240529	142500	67258097	1690	1690	1690	1690	0
303	20240529	142400	67258097	1690	1690	1690	1690	0
304	20240529	142300	67258097	1690	1690	1690	1690	0
305	20240529	142200	67258097	1690	1690	1690	1690	3
306	20240529	142100	67253027	1690	1690	1690	1690	59
307	20240529	142000	67153317	1690	1690	1690	1690	0
308	20240529	141900	67153317	1690	1690	1690	1690	0
309	20240529	141800	67153317	1690	1690	1690	1690	0
310	20240529	141700	67153317	1690	1690	1690	1690	0
311	20240529	141600	67153317	1690	1691	1691	1690	1762
312	20240529	141500	64174640	1691	1696	1696	1691	1200
313	20240529	141400	62142875	1700	1700	1700	1700	0
314	20240529	141300	62142875	1700	1700	1700	1700	1
315	20240529	141200	62141175	1696	1696	1696	1696	0
316	20240529	141100	62141175	1696	1700	1700	1696	2
317	20240529	141000	62137779	1696	1697	1697	1696	3
318	20240529	140900	62132689	1696	1696	1696	1696	1
319	20240529	140800	62130993	1700	1700	1700	1700	1
320	20240529	140700	62129293	1696	1696	1696	1696	1
321	20240529	140600	62127597	1699	1699	1699	1699	0
322	20240529	140500	62127597	1699	1699	1699	1699	118
323	20240529	140400	61927115	1695	1695	1695	1695	0
324	20240529	140300	61927115	1695	1695	1695	1695	0
325	20240529	140200	61927115	1695	1696	1696	1695	10
326	20240529	140100	61910156	1696	1696	1696	1696	19
327	20240529	140000	61877932	1696	1696	1696	1696	1
328	20240529	135900	61876236	1699	1699	1699	1699	118
329	20240529	135800	61675754	1696	1696	1696	1696	0
330	20240529	135700	61675754	1696	1697	1697	1696	21
331	20240529	135600	61640118	1696	1696	1696	1696	0
332	20240529	135500	61640118	1696	1696	1696	1696	0
333	20240529	135400	61640118	1696	1699	1699	1696	76
334	20240529	135300	61510997	1699	1699	1699	1699	0
335	20240529	135200	61510997	1699	1699	1699	1699	52
336	20240529	135100	61422649	1696	1696	1696	1696	0
337	20240529	135000	61422649	1696	1699	1699	1696	4
338	20240529	134900	61415856	1695	1695	1695	1695	0
339	20240529	134800	61415856	1695	1698	1698	1695	80
340	20240529	134700	61280022	1698	1698	1698	1698	0
341	20240529	134600	61280022	1698	1698	1698	1698	41
342	20240529	134500	61210404	1694	1694	1694	1694	0
343	20240529	134400	61210404	1694	1694	1694	1694	0
344	20240529	134300	61210404	1694	1694	1694	1694	0
345	20240529	134200	61210404	1694	1694	1694	1694	0
346	20240529	134100	61210404	1694	1694	1694	1694	0
347	20240529	134000	61210404	1694	1694	1694	1694	1
348	20240529	133900	61208710	1698	1698	1698	1698	119
349	20240529	133800	61006648	1694	1694	1694	1694	0
350	20240529	133700	61006648	1694	1694	1694	1694	0
351	20240529	133600	61006648	1694	1694	1694	1694	0
352	20240529	133500	61006648	1694	1694	1694	1694	0
353	20240529	133400	61006648	1694	1694	1694	1694	0
354	20240529	133300	61006648	1694	1694	1694	1694	0
355	20240529	133200	61006648	1694	1698	1698	1694	120
356	20240529	133100	60802892	1694	1694	1694	1694	0
357	20240529	133000	60802892	1694	1694	1694	1694	10
358	20240529	132900	60785952	1694	1694	1694	1694	60
359	20240529	132800	60684312	1694	1694	1694	1694	0
360	20240529	132700	60684312	1694	1694	1694	1694	0
361	20240529	132600	60684312	1694	1699	1699	1694	120
362	20240529	132500	60480437	1694	1694	1694	1694	0
363	20240529	132400	60480437	1694	1694	1694	1694	0
364	20240529	132300	60480437	1694	1694	1694	1694	859
365	20240529	132200	59025291	1695	1695	1695	1695	641
366	20240529	132100	57938796	1695	1695	1695	1695	1
367	20240529	132000	57937101	1701	1701	1701	1701	0
368	20240529	131900	57937101	1701	1701	1701	1701	119
369	20240529	131800	57734682	1695	1695	1695	1695	76
370	20240529	131700	57605862	1694	1694	1694	1694	0
371	20240529	131600	57605862	1694	1694	1694	1694	0
372	20240529	131500	57605862	1694	1700	1701	1694	297
373	20240529	131400	57100884	1694	1694	1694	1694	0
374	20240529	131300	57100884	1694	1699	1699	1694	62
375	20240529	131200	56995551	1699	1699	1699	1699	58
376	20240529	131100	56897009	1694	1694	1694	1694	60
377	20240529	131000	56795369	1694	1694	1694	1694	0
378	20240529	130900	56795369	1694	1694	1694	1694	0
379	20240529	130800	56795369	1694	1698	1698	1694	64
380	20240529	130700	56686701	1698	1698	1698	1698	0
381	20240529	130600	56686701	1698	1699	1699	1698	161
382	20240529	130500	56413194	1698	1698	1698	1698	7
383	20240529	130400	56401308	1693	1693	1693	1693	0
384	20240529	130300	56401308	1693	1693	1693	1693	0
385	20240529	130200	56401308	1693	1693	1693	1693	0
386	20240529	130100	56401308	1693	1693	1693	1693	1
387	20240529	130000	56399615	1699	1699	1699	1699	102
388	20240529	125900	56226317	1699	1699	1699	1699	119
389	20240529	125800	56024136	1693	1693	1693	1693	0
390	20240529	125700	56024136	1693	1693	1693	1693	1
391	20240529	125600	56022443	1695	1695	1695	1695	0
392	20240529	125500	56022443	1695	1695	1695	1695	0
393	20240529	125400	56022443	1695	1694	1699	1694	108
394	20240529	125300	55838980	1694	1699	1699	1694	120
395	20240529	125200	55635105	1694	1694	1694	1694	0
396	20240529	125100	55635105	1694	1694	1694	1694	11
397	20240529	125000	55616471	1694	1694	1694	1694	0
398	20240529	124900	55616471	1694	1694	1700	1694	25
399	20240529	124800	55574049	1700	1700	1700	1700	102
400	20240529	124700	55400649	1694	1700	1700	1694	11
401	20240529	124600	55381955	1700	1700	1700	1700	119
402	20240529	124500	55179655	1700	1700	1700	1700	1
403	20240529	124400	55177955	1693	1693	1693	1693	0
404	20240529	124300	55177955	1693	1693	1693	1693	1
405	20240529	124200	55176262	1692	1692	1692	1692	0
406	20240529	124100	55176262	1692	1692	1692	1692	0
407	20240529	124000	55176262	1692	1692	1692	1692	1
408	20240529	123900	55174570	1699	1699	1699	1699	119
409	20240529	123800	54972389	1692	1697	1697	1692	8
410	20240529	123700	54958818	1697	1697	1697	1697	95
411	20240529	123600	54797603	1692	1692	1692	1692	0
412	20240529	123500	54797603	1692	1692	1692	1692	0
413	20240529	123400	54797603	1692	1692	1692	1692	0
414	20240529	123300	54797603	1692	1697	1697	1692	120
415	20240529	123200	54593968	1692	1696	1696	1692	102
416	20240529	123100	54420980	1696	1696	1696	1696	1
417	20240529	123000	54419284	1692	1692	1692	1692	0
418	20240529	122900	54419284	1692	1692	1692	1692	0
419	20240529	122800	54419284	1692	1692	1692	1692	1
420	20240529	122700	54417592	1693	1693	1693	1693	1
421	20240529	122600	54415899	1698	1697	1698	1697	221
422	20240529	122500	54040743	1696	1696	1696	1696	0
423	20240529	122400	54040743	1696	1696	1696	1696	0
424	20240529	122300	54040743	1696	1696	1696	1696	0
425	20240529	122200	54040743	1696	1696	1696	1696	96
426	20240529	122100	53877927	1696	1696	1696	1696	0
427	20240529	122000	53877927	1696	1696	1699	1696	131
428	20240529	121900	53655427	1692	1692	1692	1692	2
429	20240529	121800	53652043	1692	1692	1692	1692	0
430	20240529	121700	53652043	1692	1692	1692	1692	0
431	20240529	121600	53652043	1692	1692	1692	1692	0
432	20240529	121500	53652043	1692	1692	1692	1692	1
433	20240529	121400	53650351	1696	1696	1696	1696	102
434	20240529	121300	53477359	1692	1696	1696	1692	120
435	20240529	121200	53273843	1692	1692	1692	1692	0
436	20240529	121100	53273843	1692	1692	1692	1692	0
437	20240529	121000	53273843	1692	1695	1695	1692	67
438	20240529	120900	53160281	1695	1696	1696	1695	163
439	20240529	120800	52883835	1695	1695	1695	1695	0
440	20240529	120700	52883835	1695	1695	1695	1695	28
441	20240529	120600	52836375	1695	1695	1695	1695	23
442	20240529	120500	52797390	1692	1692	1692	1692	0
443	20240529	120400	52797390	1692	1695	1695	1692	22
444	20240529	120300	52760106	1695	1692	1695	1692	89
445	20240529	120200	52609263	1692	1692	1692	1692	15
446	20240529	120100	52583883	1692	1692	1692	1692	0
447	20240529	120000	52583883	1692	1692	1692	1692	31
448	20240529	115900	52531431	1689	1689	1689	1689	0
449	20240529	115800	52531431	1689	1689	1689	1689	0
450	20240529	115700	52531431	1689	1692	1692	1689	103
451	20240529	115600	52357158	1689	1691	1692	1689	59
452	20240529	115500	52257416	1692	1692	1692	1692	585
453	20240529	115400	51267596	1692	1692	1692	1692	20
454	20240529	115300	51233756	1695	1695	1695	1695	119
455	20240529	115200	51032051	1695	1694	1695	1694	103
456	20240529	115100	50857467	1692	1692	1692	1692	200
457	20240529	115000	50519067	1695	1695	1695	1695	0
458	20240529	114900	50519067	1695	1695	1695	1695	0
459	20240529	114800	50519067	1695	1695	1695	1695	0
460	20240529	114700	50519067	1695	1695	1695	1695	119
461	20240529	114600	50317362	1695	1695	1695	1695	102
462	20240529	114500	50144472	1696	1696	1696	1696	0
463	20240529	114400	50144472	1696	1696	1696	1696	0
464	20240529	114300	50144472	1696	1696	1696	1696	1
465	20240529	114200	50142776	1697	1697	1697	1697	0
466	20240529	114100	50142776	1697	1697	1697	1697	0
467	20240529	114000	50142776	1697	1697	1697	1697	221
468	20240529	113900	49767739	1697	1696	1697	1696	2
469	20240529	113800	49764346	1697	1697	1697	1697	0
470	20240529	113700	49764346	1697	1697	1697	1697	0
471	20240529	113600	49764346	1697	1697	1697	1697	0
472	20240529	113500	49764346	1697	1697	1697	1697	102
473	20240529	113400	49591252	1697	1697	1697	1697	0
474	20240529	113300	49591252	1697	1697	1697	1697	119
475	20240529	113200	49389309	1697	1697	1697	1697	0
476	20240529	113100	49389309	1697	1697	1697	1697	171
477	20240529	113000	49099122	1691	1693	1697	1691	291
478	20240529	112900	48606447	1693	1693	1693	1693	102
479	20240529	112800	48433761	1693	1693	1693	1693	0
480	20240529	112700	48433761	1693	1693	1693	1693	119
481	20240529	112600	48232294	1693	1693	1693	1693	0
482	20240529	112500	48232294	1693	1693	1693	1693	0
483	20240529	112400	48232294	1693	1693	1693	1693	0
484	20240529	112300	48232294	1693	1693	1693	1693	102
485	20240529	112200	48059608	1693	1693	1693	1693	2
486	20240529	112100	48056222	1693	1693	1693	1693	0
487	20240529	112000	48056222	1693	1693	1693	1693	119
488	20240529	111900	47854755	1693	1693	1693	1693	0
489	20240529	111800	47854755	1693	1693	1693	1693	102
490	20240529	111700	47682069	1693	1693	1693	1693	0
491	20240529	111600	47682069	1693	1693	1693	1693	0
492	20240529	111500	47682069	1693	1693	1693	1693	10
493	20240529	111400	47665139	1693	1693	1693	1693	0
494	20240529	111300	47665139	1693	1693	1693	1693	119
495	20240529	111200	47463672	1693	1693	1693	1693	102
496	20240529	111100	47290986	1693	1693	1693	1689	342
497	20240529	111000	46712920	1693	1693	1693	1693	0
498	20240529	110900	46712920	1693	1693	1693	1693	0
499	20240529	110800	46712920	1693	1693	1693	1693	0
500	20240529	110700	46712920	1693	1696	1696	1693	120
501	20240529	110600	46509403	1696	1696	1696	1696	102
502	20240529	110500	46336411	1696	1696	1696	1696	0
503	20240529	110400	46336411	1696	1696	1696	1696	0
504	20240529	110300	46336411	1696	1696	1696	1696	0
505	20240529	110200	46336411	1696	1696	1696	1696	0
506	20240529	110100	46336411	1696	1696	1696	1696	102
507	20240529	110000	46163419	1696	1691	1696	1691	188
508	20240529	105900	45844877	1696	1696	1696	1696	0
509	20240529	105800	45844877	1696	1696	1696	1696	10
510	20240529	105700	45827917	1696	1696	1696	1696	0
511	20240529	105600	45827917	1696	1696	1696	1696	541
512	20240529	105500	44910381	1696	1696	1696	1696	191
513	20240529	105400	44586445	1696	1696	1696	1696	119
514	20240529	105300	44384621	1696	1696	1696	1696	0
515	20240529	105200	44384621	1696	1696	1696	1696	0
516	20240529	105100	44384621	1696	1696	1696	1696	58
517	20240529	105000	44286253	1696	1696	1696	1696	0
518	20240529	104900	44286253	1696	1696	1696	1696	102
519	20240529	104800	44113261	1696	1696	1696	1696	0
520	20240529	104700	44113261	1696	1696	1696	1696	119
521	20240529	104600	43911437	1696	1696	1696	1696	10
522	20240529	104500	43894477	1696	1696	1696	1696	0
523	20240529	104400	43894477	1696	1696	1696	1696	142
524	20240529	104300	43653645	1696	1696	1696	1696	0
525	20240529	104200	43653645	1696	1696	1696	1696	1
526	20240529	104100	43651949	1688	1688	1688	1688	1
527	20240529	104000	43650261	1696	1696	1696	1696	119
528	20240529	103900	43448437	1696	1696	1696	1696	0
529	20240529	103800	43448437	1696	1696	1696	1696	102
530	20240529	103700	43275445	1696	1696	1696	1696	0
531	20240529	103600	43275445	1696	1696	1696	1696	0
532	20240529	103500	43275445	1696	1696	1696	1696	0
533	20240529	103400	43275445	1696	1696	1696	1696	119
534	20240529	103300	43073621	1696	1696	1696	1696	0
535	20240529	103200	43073621	1696	1696	1696	1696	102
536	20240529	103100	42900629	1696	1696	1696	1696	0
537	20240529	103000	42900629	1696	1696	1696	1696	0
538	20240529	102900	42900629	1696	1696	1696	1696	0
539	20240529	102800	42900629	1696	1696	1696	1696	0
540	20240529	102700	42900629	1696	1696	1696	1696	221
541	20240529	102600	42525813	1696	1692	1696	1690	950
542	20240529	102500	40920187	1696	1696	1696	1696	0
543	20240529	102400	40920187	1696	1696	1696	1696	0
544	20240529	102300	40920187	1696	1696	1696	1696	0
545	20240529	102200	40920187	1696	1696	1696	1696	0
546	20240529	102100	40920187	1696	1696	1696	1696	222
547	20240529	102000	40543675	1696	1696	1696	1696	0
548	20240529	101900	40543675	1696	1696	1696	1696	0
549	20240529	101800	40543675	1696	1696	1696	1696	1
550	20240529	101700	40541979	1696	1696	1696	1696	1
551	20240529	101600	40540283	1697	1697	1697	1697	52
552	20240529	101500	40452039	1697	1697	1697	1697	103
553	20240529	101400	40277248	1697	1697	1697	1697	125
554	20240529	101300	40065123	1697	1697	1697	1697	20
555	20240529	101200	40031183	1697	1697	1697	1697	105
556	20240529	101100	39852998	1697	1693	1697	1693	315
557	20240529	101000	39319699	1693	1693	1693	1693	103
558	20240529	100900	39145320	1693	1693	1693	1693	0
559	20240529	100800	39145320	1693	1693	1693	1693	0
560	20240529	100700	39145320	1693	1692	1693	1692	121
561	20240529	100600	38940586	1693	1693	1693	1693	6
562	20240529	100500	38930428	1693	1693	1693	1693	0
563	20240529	100400	38930428	1693	1693	1693	1693	103
564	20240529	100300	38756049	1693	1692	1693	1692	11
565	20240529	100200	38737436	1693	1693	1693	1693	2
566	20240529	100100	38734050	1697	1697	1697	1697	0
567	20240529	100000	38734050	1697	1693	1697	1693	1184
568	20240529	095900	36729530	1697	1693	1697	1688	1849
569	20240529	095800	33599405	1697	1694	1700	1694	1294
570	20240529	095700	31405541	1685	1685	1685	1685	2646
571	20240529	095600	26947031	1685	1685	1685	1685	20
572	20240529	095500	26913331	1685	1685	1685	1685	1
573	20240529	095400	26911646	1685	1685	1685	1685	1
574	20240529	095300	26909961	1685	1687	1687	1685	104
575	20240529	095200	26734515	1684	1684	1684	1684	1
576	20240529	095100	26732831	1685	1688	1688	1684	8
577	20240529	095000	26719346	1684	1689	1689	1684	2316
578	20240529	094900	22812345	1688	1688	1688	1688	1
579	20240529	094800	22810657	1691	1691	1691	1691	0
580	20240529	094700	22810657	1691	1687	1692	1687	415
581	20240529	094600	22109721	1688	1688	1688	1687	1510
582	20240529	094500	19561168	1688	1691	1691	1688	3
583	20240529	094400	19556098	1692	1694	1696	1690	12
584	20240529	094300	19535766	1694	1692	1694	1692	3
585	20240529	094200	19530688	1690	1690	1690	1690	3
586	20240529	094100	19525618	1692	1692	1695	1692	111
587	20240529	094000	19337497	1688	1688	1688	1688	1
588	20240529	093900	19335809	1687	1687	1688	1687	4
589	20240529	093800	19329060	1688	1690	1690	1688	807
590	20240529	093700	17966604	1690	1692	1692	1690	100
591	20240529	093600	17797406	1692	1692	1692	1692	4
592	20240529	093500	17790638	1688	1688	1688	1688	2
593	20240529	093400	17787262	1687	1689	1693	1687	7
594	20240529	093300	17775439	1687	1691	1691	1687	2
595	20240529	093200	17772061	1688	1688	1688	1688	3
596	20240529	093100	17766997	1687	1687	1687	1687	0
597	20240529	093000	17766997	1687	1689	1689	1687	104
598	20240529	092900	17591343	1687	1687	1687	1687	275
599	20240529	092800	17127418	1687	1689	1689	1687	68
600	20240529	092700	17012568	1687	1687	1687	1687	1
601	20240529	092600	17010881	1689	1689	1689	1689	400
602	20240529	092500	16335281	1687	1687	1687	1687	0
603	20240529	092400	16335281	1687	1686	1687	1685	7
604	20240529	092300	16323475	1685	1686	1686	1685	2
605	20240529	092200	16320104	1685	1685	1685	1685	0
606	20240529	092100	16320104	1685	1685	1685	1685	0
607	20240529	092000	16320104	1685	1684	1686	1684	66
608	20240529	091900	16208897	1684	1689	1689	1683	177
609	20240529	091800	15909959	1683	1689	1689	1683	7
610	20240529	091700	15898167	1683	1689	1689	1683	75
611	20240529	091600	15771594	1687	1686	1689	1685	36
612	20240529	091500	15710844	1686	1686	1686	1686	25
613	20240529	091400	15668694	1686	1687	1687	1686	1000
614	20240529	091300	13982173	1687	1687	1689	1687	207
615	20240529	091200	13632658	1687	1689	1689	1687	533
616	20240529	091100	12732425	1688	1698	1700	1687	411
617	20240529	091000	12034471	1687	1689	1691	1686	2653
618	20240529	090900	7548552	1691	1695	1695	1689	636
619	20240529	090800	6473077	1700	1701	1701	1700	1940
620	20240529	090700	3174957	1704	1701	1704	1701	105
621	20240529	090600	2996043	1701	1701	1701	1701	0
622	20240529	090500	2996043	1701	1701	1701	1701	117
623	20240529	090400	2797026	1701	1701	1701	1701	0
624	20240529	090300	2797026	1701	1701	1701	1701	1
625	20240529	090200	2795325	1701	1701	1704	1701	347
626	20240529	090100	2204478	1700	1700	1700	1700	169
627	20240529	090000	1917178	1703	1701	1703	1700	1117