KissMeData/338100/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	211900	188386285	4470	4470	4470	4470	19
3	20240528	211800	188386285	4470	4470	4470	4470	0
4	20240528	211700	188386285	4470	4470	4470	4470	0
5	20240528	211600	188386285	4470	4470	4470	4470	0
6	20240528	211500	188386285	4470	4470	4470	4470	0
7	20240528	211400	188386285	4470	4470	4470	4470	0
8	20240528	211300	188386285	4470	4470	4470	4470	0
9	20240528	211200	188386285	4470	4470	4470	4470	0
10	20240528	211100	188386285	4470	4470	4470	4470	0
11	20240528	211000	188386285	4470	4470	4470	4470	0
12	20240528	210900	188386285	4470	4470	4470	4470	0
13	20240528	210800	188386285	4470	4470	4470	4470	0
14	20240528	210700	188386285	4470	4470	4470	4470	0
15	20240528	210600	188386285	4470	4470	4470	4470	0
16	20240528	210500	188386285	4470	4470	4470	4470	0
17	20240528	210400	188386285	4470	4470	4470	4470	0
18	20240528	210300	188386285	4470	4470	4470	4470	0
19	20240528	210200	188386285	4470	4470	4470	4470	0
20	20240528	210100	188386285	4470	4470	4470	4470	0
21	20240528	210000	188386285	4470	4470	4470	4470	0
22	20240528	205900	188386285	4470	4470	4470	4470	0
23	20240528	205800	188386285	4470	4470	4470	4470	0
24	20240528	205700	188386285	4470	4470	4470	4470	0
25	20240528	205600	188386285	4470	4470	4470	4470	0
26	20240528	205500	188386285	4470	4470	4470	4470	0
27	20240528	205400	188386285	4470	4470	4470	4470	0
28	20240528	205300	188386285	4470	4470	4470	4470	0
29	20240528	205200	188386285	4470	4470	4470	4470	0
30	20240528	205100	188386285	4470	4470	4470	4470	0
31	20240528	205000	188386285	4470	4470	4470	4470	0
32	20240528	204900	188386285	4470	4470	4470	4470	19
33	20240528	204800	188386285	4470	4470	4470	4470	0
34	20240528	204700	188386285	4470	4470	4470	4470	0
35	20240528	204600	188386285	4470	4470	4470	4470	0
36	20240528	204500	188386285	4470	4470	4470	4470	0
37	20240528	204400	188386285	4470	4470	4470	4470	0
38	20240528	204300	188386285	4470	4470	4470	4470	0
39	20240528	204200	188386285	4470	4470	4470	4470	0
40	20240528	204100	188386285	4470	4470	4470	4470	0
41	20240528	204000	188386285	4470	4470	4470	4470	0
42	20240528	203900	188386285	4470	4470	4470	4470	0
43	20240528	203800	188386285	4470	4470	4470	4470	0
44	20240528	203700	188386285	4470	4470	4470	4470	0
45	20240528	203600	188386285	4470	4470	4470	4470	0
46	20240528	203500	188386285	4470	4470	4470	4470	0
47	20240528	203400	188386285	4470	4470	4470	4470	0
48	20240528	203300	188386285	4470	4470	4470	4470	0
49	20240528	203200	188386285	4470	4470	4470	4470	0
50	20240528	203100	188386285	4470	4470	4470	4470	0
51	20240528	203000	188386285	4470	4470	4470	4470	0
52	20240528	202900	188386285	4470	4470	4470	4470	0
53	20240528	202800	188386285	4470	4470	4470	4470	0
54	20240528	202700	188386285	4470	4470	4470	4470	0
55	20240528	202600	188386285	4470	4470	4470	4470	0
56	20240528	202500	188386285	4470	4470	4470	4470	0
57	20240528	202400	188386285	4470	4470	4470	4470	0
58	20240528	202300	188386285	4470	4470	4470	4470	0
59	20240528	202200	188386285	4470	4470	4470	4470	0
60	20240528	202100	188386285	4470	4470	4470	4470	0
61	20240528	202000	188386285	4470	4470	4470	4470	0
62	20240528	201900	188386285	4470	4470	4470	4470	19
63	20240528	201800	188386285	4470	4470	4470	4470	0
64	20240528	201700	188386285	4470	4470	4470	4470	0
65	20240528	201600	188386285	4470	4470	4470	4470	0
66	20240528	201500	188386285	4470	4470	4470	4470	0
67	20240528	201400	188386285	4470	4470	4470	4470	0
68	20240528	201300	188386285	4470	4470	4470	4470	0
69	20240528	201200	188386285	4470	4470	4470	4470	0
70	20240528	201100	188386285	4470	4470	4470	4470	0
71	20240528	201000	188386285	4470	4470	4470	4470	0
72	20240528	200900	188386285	4470	4470	4470	4470	0
73	20240528	200800	188386285	4470	4470	4470	4470	0
74	20240528	200700	188386285	4470	4470	4470	4470	0
75	20240528	200600	188386285	4470	4470	4470	4470	0
76	20240528	200500	188386285	4470	4470	4470	4470	0
77	20240528	200400	188386285	4470	4470	4470	4470	0
78	20240528	200300	188386285	4470	4470	4470	4470	0
79	20240528	200200	188386285	4470	4470	4470	4470	0
80	20240528	200100	188386285	4470	4470	4470	4470	0
81	20240528	200000	188386285	4470	4470	4470	4470	0
82	20240528	195900	188386285	4470	4470	4470	4470	0
83	20240528	195800	188386285	4470	4470	4470	4470	0
84	20240528	195700	188386285	4470	4470	4470	4470	0
85	20240528	195600	188386285	4470	4470	4470	4470	0
86	20240528	195500	188386285	4470	4470	4470	4470	0
87	20240528	195400	188386285	4470	4470	4470	4470	0
88	20240528	195300	188386285	4470	4470	4470	4470	0
89	20240528	195200	188386285	4470	4470	4470	4470	0
90	20240528	195100	188386285	4470	4470	4470	4470	0
91	20240528	195000	188386285	4470	4470	4470	4470	0
92	20240528	194900	188386285	4470	4470	4470	4470	19
93	20240528	194800	188386285	4470	4470	4470	4470	0
94	20240528	194700	188386285	4470	4470	4470	4470	0
95	20240528	194600	188386285	4470	4470	4470	4470	0
96	20240528	194500	188386285	4470	4470	4470	4470	0
97	20240528	194400	188386285	4470	4470	4470	4470	0
98	20240528	194300	188386285	4470	4470	4470	4470	0
99	20240528	194200	188386285	4470	4470	4470	4470	0
100	20240528	194100	188386285	4470	4470	4470	4470	0
101	20240528	194000	188386285	4470	4470	4470	4470	0
102	20240528	193900	188386285	4470	4470	4470	4470	0
103	20240528	193800	188386285	4470	4470	4470	4470	0
104	20240528	193700	188386285	4470	4470	4470	4470	0
105	20240528	193600	188386285	4470	4470	4470	4470	0
106	20240528	193500	188386285	4470	4470	4470	4470	0
107	20240528	193400	188386285	4470	4470	4470	4470	0
108	20240528	193300	188386285	4470	4470	4470	4470	0
109	20240528	193200	188386285	4470	4470	4470	4470	0
110	20240528	193100	188386285	4470	4470	4470	4470	0
111	20240528	193000	188386285	4470	4470	4470	4470	0
112	20240528	192900	188386285	4470	4470	4470	4470	0
113	20240528	192800	188386285	4470	4470	4470	4470	0
114	20240528	192700	188386285	4470	4470	4470	4470	0
115	20240528	192600	188386285	4470	4470	4470	4470	0
116	20240528	192500	188386285	4470	4470	4470	4470	0
117	20240528	192400	188386285	4470	4470	4470	4470	0
118	20240528	192300	188386285	4470	4470	4470	4470	0
119	20240528	192200	188386285	4470	4470	4470	4470	0
120	20240528	192100	188386285	4470	4470	4470	4470	0
121	20240528	192000	188386285	4470	4470	4470	4470	0
122	20240528	191900	188386285	4470	4470	4470	4470	19
123	20240528	191800	188386285	4470	4470	4470	4470	0
124	20240528	191700	188386285	4470	4470	4470	4470	0
125	20240528	191600	188386285	4470	4470	4470	4470	0
126	20240528	191500	188386285	4470	4470	4470	4470	0
127	20240528	191400	188386285	4470	4470	4470	4470	0
128	20240528	191300	188386285	4470	4470	4470	4470	0
129	20240528	191200	188386285	4470	4470	4470	4470	0
130	20240528	191100	188386285	4470	4470	4470	4470	0
131	20240528	191000	188386285	4470	4470	4470	4470	0
132	20240528	190900	188386285	4470	4470	4470	4470	0
133	20240528	190800	188386285	4470	4470	4470	4470	0
134	20240528	190700	188386285	4470	4470	4470	4470	0
135	20240528	190600	188386285	4470	4470	4470	4470	0
136	20240528	190500	188386285	4470	4470	4470	4470	0
137	20240528	190400	188386285	4470	4470	4470	4470	0
138	20240528	190300	188386285	4470	4470	4470	4470	0
139	20240528	190200	188386285	4470	4470	4470	4470	0
140	20240528	190100	188386285	4470	4470	4470	4470	0
141	20240528	190000	188386285	4470	4470	4470	4470	0
142	20240528	185900	188386285	4470	4470	4470	4470	0
143	20240528	185800	188386285	4470	4470	4470	4470	0
144	20240528	185700	188386285	4470	4470	4470	4470	0
145	20240528	185600	188386285	4470	4470	4470	4470	0
146	20240528	185500	188386285	4470	4470	4470	4470	0
147	20240528	185400	188386285	4470	4470	4470	4470	0
148	20240528	185300	188386285	4470	4470	4470	4470	0
149	20240528	185200	188386285	4470	4470	4470	4470	0
150	20240528	185100	188386285	4470	4470	4470	4470	0
151	20240528	185000	188386285	4470	4470	4470	4470	0
152	20240528	184900	188386285	4470	4470	4470	4470	19
153	20240528	184800	188386285	4470	4470	4470	4470	0
154	20240528	184700	188386285	4470	4470	4470	4470	0
155	20240528	184600	188386285	4470	4470	4470	4470	0
156	20240528	184500	188386285	4470	4470	4470	4470	0
157	20240528	184400	188386285	4470	4470	4470	4470	0
158	20240528	184300	188386285	4470	4470	4470	4470	0
159	20240528	184200	188386285	4470	4470	4470	4470	0
160	20240528	184100	188386285	4470	4470	4470	4470	0
161	20240528	184000	188386285	4470	4470	4470	4470	0
162	20240528	183900	188386285	4470	4470	4470	4470	0
163	20240528	183800	188386285	4470	4470	4470	4470	0
164	20240528	183700	188386285	4470	4470	4470	4470	0
165	20240528	183600	188386285	4470	4470	4470	4470	0
166	20240528	183500	188386285	4470	4470	4470	4470	0
167	20240528	183400	188386285	4470	4470	4470	4470	0
168	20240528	183300	188386285	4470	4470	4470	4470	0
169	20240528	183200	188386285	4470	4470	4470	4470	0
170	20240528	183100	188386285	4470	4470	4470	4470	0
171	20240528	183000	188386285	4470	4470	4470	4470	0
172	20240528	182900	188386285	4470	4470	4470	4470	0
173	20240528	182800	188386285	4470	4470	4470	4470	0
174	20240528	182700	188386285	4470	4470	4470	4470	0
175	20240528	182600	188386285	4470	4470	4470	4470	0
176	20240528	182500	188386285	4470	4470	4470	4470	0
177	20240528	182400	188386285	4470	4470	4470	4470	0
178	20240528	182300	188386285	4470	4470	4470	4470	0
179	20240528	182200	188386285	4470	4470	4470	4470	0
180	20240528	182100	188386285	4470	4470	4470	4470	0
181	20240528	182000	188386285	4470	4470	4470	4470	0
182	20240528	181900	188386285	4470	4470	4470	4470	19
183	20240528	181800	188386285	4470	4470	4470	4470	0
184	20240528	181700	188386285	4470	4470	4470	4470	0
185	20240528	181600	188386285	4470	4470	4470	4470	0
186	20240528	181500	188386285	4470	4470	4470	4470	0
187	20240528	181400	188386285	4470	4470	4470	4470	0
188	20240528	181300	188386285	4470	4470	4470	4470	0
189	20240528	181200	188386285	4470	4470	4470	4470	0
190	20240528	181100	188386285	4470	4470	4470	4470	0
191	20240528	181000	188386285	4470	4470	4470	4470	0
192	20240528	180900	188386285	4470	4470	4470	4470	0
193	20240528	180800	188386285	4470	4470	4470	4470	0
194	20240528	180700	188386285	4470	4470	4470	4470	0
195	20240528	180600	188386285	4470	4470	4470	4470	0
196	20240528	180500	188386285	4470	4470	4470	4470	0
197	20240528	180400	188386285	4470	4470	4470	4470	0
198	20240528	180300	188386285	4470	4470	4470	4470	0
199	20240528	180200	188386285	4470	4470	4470	4470	0
200	20240528	180100	188386285	4470	4470	4470	4470	0
201	20240528	180000	188386285	4470	4470	4470	4470	0
202	20240528	175900	188386285	4470	4470	4470	4470	0
203	20240528	175800	188386285	4470	4470	4470	4470	0
204	20240528	175700	188386285	4470	4470	4470	4470	0
205	20240528	175600	188386285	4470	4470	4470	4470	0
206	20240528	175500	188386285	4470	4470	4470	4470	0
207	20240528	175400	188386285	4470	4470	4470	4470	0
208	20240528	175300	188386285	4470	4470	4470	4470	0
209	20240528	175200	188386285	4470	4470	4470	4470	0
210	20240528	175100	188386285	4470	4470	4470	4470	0
211	20240528	175000	188386285	4470	4470	4470	4470	0
212	20240528	174900	188386285	4470	4470	4470	4470	19
213	20240528	174800	188386285	4470	4470	4470	4470	0
214	20240528	174700	188386285	4470	4470	4470	4470	0
215	20240528	174600	188386285	4470	4470	4470	4470	0
216	20240528	174500	188386285	4470	4470	4470	4470	0
217	20240528	174400	188386285	4470	4470	4470	4470	0
218	20240528	174300	188386285	4470	4470	4470	4470	0
219	20240528	174200	188386285	4470	4470	4470	4470	0
220	20240528	174100	188386285	4470	4470	4470	4470	0
221	20240528	174000	188386285	4470	4470	4470	4470	0
222	20240528	173900	188386285	4470	4470	4470	4470	0
223	20240528	173800	188386285	4470	4470	4470	4470	0
224	20240528	173700	188386285	4470	4470	4470	4470	0
225	20240528	173600	188386285	4470	4470	4470	4470	0
226	20240528	173500	188386285	4470	4470	4470	4470	0
227	20240528	173400	188386285	4470	4470	4470	4470	0
228	20240528	173300	188386285	4470	4470	4470	4470	0
229	20240528	173200	188386285	4470	4470	4470	4470	0
230	20240528	173100	188386285	4470	4470	4470	4470	0
231	20240528	173000	188386285	4470	4470	4470	4470	0
232	20240528	172900	188386285	4470	4470	4470	4470	0
233	20240528	172800	188386285	4470	4470	4470	4470	0
234	20240528	172700	188386285	4470	4470	4470	4470	0
235	20240528	172600	188386285	4470	4470	4470	4470	0
236	20240528	172500	188386285	4470	4470	4470	4470	0
237	20240528	172400	188386285	4470	4470	4470	4470	0
238	20240528	172300	188386285	4470	4470	4470	4470	0
239	20240528	172200	188386285	4470	4470	4470	4470	0
240	20240528	172100	188386285	4470	4470	4470	4470	0
241	20240528	172000	188386285	4470	4470	4470	4470	0
242	20240528	171900	188386285	4470	4470	4470	4470	19
243	20240528	171800	188386285	4470	4470	4470	4470	0
244	20240528	171700	188386285	4470	4470	4470	4470	0
245	20240528	171600	188386285	4470	4470	4470	4470	0
246	20240528	171500	188386285	4470	4470	4470	4470	0
247	20240528	171400	188386285	4470	4470	4470	4470	0
248	20240528	171300	188386285	4470	4470	4470	4470	0
249	20240528	171200	188386285	4470	4470	4470	4470	0
250	20240528	171100	188386285	4470	4470	4470	4470	0
251	20240528	171000	188386285	4470	4470	4470	4470	0
252	20240528	170900	188386285	4470	4470	4470	4470	0
253	20240528	170800	188386285	4470	4470	4470	4470	0
254	20240528	170700	188386285	4470	4470	4470	4470	0
255	20240528	170600	188386285	4470	4470	4470	4470	0
256	20240528	170500	188386285	4470	4470	4470	4470	0
257	20240528	170400	188386285	4470	4470	4470	4470	0
258	20240528	170300	188386285	4470	4470	4470	4470	0
259	20240528	170200	188386285	4470	4470	4470	4470	0
260	20240528	170100	188386285	4470	4470	4470	4470	0
261	20240528	170000	188386285	4470	4470	4470	4470	0
262	20240528	165900	188386285	4470	4470	4470	4470	0
263	20240528	165800	188386285	4470	4470	4470	4470	0
264	20240528	165700	188386285	4470	4470	4470	4470	0
265	20240528	165600	188386285	4470	4470	4470	4470	0
266	20240528	165500	188386285	4470	4470	4470	4470	0
267	20240528	165400	188386285	4470	4470	4470	4470	0
268	20240528	165300	188386285	4470	4470	4470	4470	0
269	20240528	165200	188386285	4470	4470	4470	4470	0
270	20240528	165100	188386285	4470	4470	4470	4470	0
271	20240528	165000	188386285	4470	4470	4470	4470	0
272	20240528	164900	188386285	4470	4470	4470	4470	19
273	20240528	164800	188386285	4470	4470	4470	4470	0
274	20240528	164700	188386285	4470	4470	4470	4470	0
275	20240528	164600	188386285	4470	4470	4470	4470	0
276	20240528	164500	188386285	4470	4470	4470	4470	0
277	20240528	164400	188386285	4470	4470	4470	4470	0
278	20240528	164300	188386285	4470	4470	4470	4470	0
279	20240528	164200	188386285	4470	4470	4470	4470	0
280	20240528	164100	188386285	4470	4470	4470	4470	0
281	20240528	164000	188386285	4470	4470	4470	4470	0
282	20240528	163900	188386285	4470	4470	4470	4470	0
283	20240528	163800	188386285	4470	4470	4470	4470	0
284	20240528	163700	188386285	4470	4470	4470	4470	0
285	20240528	163600	188386285	4470	4470	4470	4470	0
286	20240528	163500	188386285	4470	4470	4470	4470	0
287	20240528	163400	188386285	4470	4470	4470	4470	0
288	20240528	163300	188386285	4470	4470	4470	4470	0
289	20240528	163200	188386285	4470	4470	4470	4470	0
290	20240528	163100	188386285	4470	4470	4470	4470	0
291	20240528	163000	188386285	4470	4470	4470	4470	0
292	20240528	162900	188386285	4470	4470	4470	4470	0
293	20240528	162800	188386285	4470	4470	4470	4470	0
294	20240528	162700	188386285	4470	4470	4470	4470	0
295	20240528	162600	188386285	4470	4470	4470	4470	0
296	20240528	162500	188386285	4470	4470	4470	4470	0
297	20240528	162400	188386285	4470	4470	4470	4470	0
298	20240528	162300	188386285	4470	4470	4470	4470	0
299	20240528	162200	188386285	4470	4470	4470	4470	0
300	20240528	162100	188386285	4470	4470	4470	4470	0
301	20240528	162000	188386285	4470	4470	4470	4470	0
302	20240528	161900	188386285	4470	4470	4470	4470	19
303	20240528	161800	188386285	4470	4470	4470	4470	0
304	20240528	161700	188386285	4470	4470	4470	4470	0
305	20240528	161600	188386285	4470	4470	4470	4470	0
306	20240528	161500	188386285	4470	4470	4470	4470	0
307	20240528	161400	188386285	4470	4470	4470	4470	0
308	20240528	161300	188386285	4470	4470	4470	4470	0
309	20240528	161200	188386285	4470	4470	4470	4470	0
310	20240528	161100	188386285	4470	4470	4470	4470	0
311	20240528	161000	188386285	4470	4470	4470	4470	0
312	20240528	160900	188386285	4470	4470	4470	4470	0
313	20240528	160800	188386285	4470	4470	4470	4470	0
314	20240528	160700	188386285	4470	4470	4470	4470	0
315	20240528	160600	188386285	4470	4470	4470	4470	0
316	20240528	160500	188386285	4470	4470	4470	4470	0
317	20240528	160400	188386285	4470	4470	4470	4470	0
318	20240528	160300	188386285	4470	4470	4470	4470	0
319	20240528	160200	188386285	4470	4470	4470	4470	0
320	20240528	160100	188386285	4470	4470	4470	4470	0
321	20240528	160000	188386285	4470	4470	4470	4470	0
322	20240528	155900	188386285	4470	4470	4470	4470	0
323	20240528	155800	188386285	4470	4470	4470	4470	0
324	20240528	155700	188386285	4470	4470	4470	4470	0
325	20240528	155600	188386285	4470	4470	4470	4470	0
326	20240528	155500	188386285	4470	4470	4470	4470	0
327	20240528	155400	188386285	4470	4470	4470	4470	0
328	20240528	155300	188386285	4470	4470	4470	4470	0
329	20240528	155200	188386285	4470	4470	4470	4470	0
330	20240528	155100	188386285	4470	4470	4470	4470	0
331	20240528	155000	188386285	4470	4470	4470	4470	0
332	20240528	154900	188386285	4470	4470	4470	4470	19
333	20240528	154800	188386285	4470	4470	4470	4470	0
334	20240528	154700	188386285	4470	4470	4470	4470	0
335	20240528	154600	188386285	4470	4470	4470	4470	0
336	20240528	154500	188386285	4470	4470	4470	4470	0
337	20240528	154400	188386285	4470	4470	4470	4470	0
338	20240528	154300	188386285	4470	4470	4470	4470	0
339	20240528	154200	188386285	4470	4470	4470	4470	0
340	20240528	154100	188386285	4470	4470	4470	4470	0
341	20240528	154000	188386285	4470	4470	4470	4470	0
342	20240528	153900	188386285	4470	4470	4470	4470	0
343	20240528	153800	188386285	4470	4470	4470	4470	0
344	20240528	153700	188386285	4470	4470	4470	4470	0
345	20240528	153600	188386285	4470	4470	4470	4470	0
346	20240528	153500	188386285	4470	4470	4470	4470	0
347	20240528	153400	188386285	4470	4470	4470	4470	0
348	20240528	153300	188386285	4470	4470	4470	4470	0
349	20240528	153200	188386285	4470	4470	4470	4470	0
350	20240528	153100	188386285	4470	4470	4470	4470	0
351	20240528	153000	188386285	4470	4470	4470	4470	19
352	20240528	152900	188301355	4475	4475	4475	4475	0
353	20240528	152800	188301355	4475	4475	4475	4475	0
354	20240528	152700	188301355	4475	4475	4475	4475	0
355	20240528	152600	188301355	4475	4475	4475	4475	0
356	20240528	152500	188301355	4475	4475	4475	4475	0
357	20240528	152400	188301355	4475	4475	4475	4475	0
358	20240528	152300	188301355	4475	4475	4475	4475	0
359	20240528	152200	188301355	4475	4475	4475	4475	0
360	20240528	152100	188301355	4475	4475	4475	4475	0
361	20240528	152000	188301355	4475	4475	4475	4475	0
362	20240528	151900	188301355	4475	4475	4475	4475	75
363	20240528	151800	187965730	4475	4475	4475	4475	0
364	20240528	151700	187965730	4475	4475	4475	4475	5
365	20240528	151600	187943355	4475	4475	4475	4475	0
366	20240528	151500	187943355	4475	4475	4475	4475	0
367	20240528	151400	187943355	4475	4475	4475	4475	0
368	20240528	151300	187943355	4475	4475	4475	4475	0
369	20240528	151200	187943355	4475	4475	4475	4475	0
370	20240528	151100	187943355	4475	4475	4475	4475	0
371	20240528	151000	187943355	4475	4475	4475	4475	1
372	20240528	150900	187938880	4475	4475	4475	4475	0
373	20240528	150800	187938880	4475	4470	4475	4470	10947
374	20240528	150700	138975580	4465	4465	4465	4465	42
375	20240528	150600	138788050	4470	4470	4470	4470	0
376	20240528	150500	138788050	4470	4470	4470	4470	0
377	20240528	150400	138788050	4470	4470	4470	4470	0
378	20240528	150300	138788050	4470	4470	4470	4470	0
379	20240528	150200	138788050	4470	4470	4470	4470	0
380	20240528	150100	138788050	4470	4470	4470	4470	0
381	20240528	150000	138788050	4470	4470	4470	4470	0
382	20240528	145900	138788050	4470	4470	4470	4470	0
383	20240528	145800	138788050	4470	4470	4470	4470	0
384	20240528	145700	138788050	4470	4470	4470	4470	22
385	20240528	145600	138689710	4470	4470	4470	4470	0
386	20240528	145500	138689710	4470	4470	4470	4470	0
387	20240528	145400	138689710	4470	4470	4470	4470	0
388	20240528	145300	138689710	4470	4470	4470	4470	0
389	20240528	145200	138689710	4470	4470	4470	4470	10
390	20240528	145100	138645010	4470	4470	4470	4470	5
391	20240528	145000	138622660	4465	4465	4465	4465	0
392	20240528	144900	138622660	4465	4465	4465	4465	3
393	20240528	144800	138609265	4465	4465	4465	4465	2
394	20240528	144700	138600335	4465	4465	4465	4465	0
395	20240528	144600	138600335	4465	4470	4470	4465	495
396	20240528	144500	136388280	4470	4470	4470	4470	0
397	20240528	144400	136388280	4470	4470	4470	4470	0
398	20240528	144300	136388280	4470	4470	4470	4470	0
399	20240528	144200	136388280	4470	4470	4470	4470	0
400	20240528	144100	136388280	4470	4470	4470	4470	0
401	20240528	144000	136388280	4470	4470	4470	4470	0
402	20240528	143900	136388280	4470	4470	4470	4470	1
403	20240528	143800	136383810	4475	4475	4475	4475	0
404	20240528	143700	136383810	4475	4475	4475	4475	0
405	20240528	143600	136383810	4475	4475	4475	4475	0
406	20240528	143500	136383810	4475	4475	4475	4475	0
407	20240528	143400	136383810	4475	4475	4475	4475	0
408	20240528	143300	136383810	4475	4475	4475	4475	0
409	20240528	143200	136383810	4475	4475	4475	4475	0
410	20240528	143100	136383810	4475	4475	4475	4475	0
411	20240528	143000	136383810	4475	4475	4475	4475	0
412	20240528	142900	136383810	4475	4475	4475	4475	10
413	20240528	142800	136339060	4475	4475	4475	4475	0
414	20240528	142700	136339060	4475	4475	4475	4475	0
415	20240528	142600	136339060	4475	4475	4475	4475	50
416	20240528	142500	136115310	4475	4475	4475	4475	40
417	20240528	142400	135936310	4475	4475	4475	4475	0
418	20240528	142300	135936310	4475	4475	4475	4475	0
419	20240528	142200	135936310	4475	4475	4475	4475	0
420	20240528	142100	135936310	4475	4475	4475	4475	0
421	20240528	142000	135936310	4475	4475	4475	4475	0
422	20240528	141900	135936310	4475	4475	4475	4475	0
423	20240528	141800	135936310	4475	4475	4475	4475	0
424	20240528	141700	135936310	4475	4475	4475	4475	0
425	20240528	141600	135936310	4475	4475	4475	4475	0
426	20240528	141500	135936310	4475	4475	4475	4475	0
427	20240528	141400	135936310	4475	4475	4475	4475	10
428	20240528	141300	135891560	4475	4475	4475	4475	0
429	20240528	141200	135891560	4475	4475	4475	4475	20
430	20240528	141100	135802060	4475	4475	4475	4475	0
431	20240528	141000	135802060	4475	4475	4475	4475	0
432	20240528	140900	135802060	4475	4475	4475	4475	1
433	20240528	140800	135797585	4470	4470	4470	4470	0
434	20240528	140700	135797585	4470	4470	4470	4470	0
435	20240528	140600	135797585	4470	4470	4470	4470	0
436	20240528	140500	135797585	4470	4470	4470	4470	0
437	20240528	140400	135797585	4470	4470	4470	4470	0
438	20240528	140300	135797585	4470	4470	4470	4470	0
439	20240528	140200	135797585	4470	4470	4470	4470	1
440	20240528	140100	135793115	4465	4465	4465	4465	0
441	20240528	140000	135793115	4465	4465	4465	4465	0
442	20240528	135900	135793115	4465	4465	4465	4465	0
443	20240528	135800	135793115	4465	4465	4465	4465	0
444	20240528	135700	135793115	4465	4465	4465	4465	0
445	20240528	135600	135793115	4465	4465	4465	4465	0
446	20240528	135500	135793115	4465	4465	4465	4465	0
447	20240528	135400	135793115	4465	4465	4465	4465	0
448	20240528	135300	135793115	4465	4465	4465	4465	0
449	20240528	135200	135793115	4465	4465	4465	4465	0
450	20240528	135100	135793115	4465	4465	4465	4465	0
451	20240528	135000	135793115	4465	4465	4465	4465	0
452	20240528	134900	135793115	4465	4465	4465	4465	0
453	20240528	134800	135793115	4465	4465	4465	4465	0
454	20240528	134700	135793115	4465	4465	4465	4465	1283
455	20240528	134600	130064520	4460	4460	4460	4460	0
456	20240528	134500	130064520	4460	4460	4460	4460	0
457	20240528	134400	130064520	4460	4460	4460	4460	0
458	20240528	134300	130064520	4460	4460	4460	4460	0
459	20240528	134200	130064520	4460	4460	4460	4460	0
460	20240528	134100	130064520	4460	4460	4460	4460	22
461	20240528	134000	129966400	4465	4465	4465	4465	0
462	20240528	133900	129966400	4465	4465	4465	4465	0
463	20240528	133800	129966400	4465	4465	4465	4465	0
464	20240528	133700	129966400	4465	4465	4465	4465	0
465	20240528	133600	129966400	4465	4465	4465	4465	0
466	20240528	133500	129966400	4465	4465	4465	4465	0
467	20240528	133400	129966400	4465	4465	4465	4465	0
468	20240528	133300	129966400	4465	4465	4465	4465	0
469	20240528	133200	129966400	4465	4465	4465	4465	0
470	20240528	133100	129966400	4465	4465	4465	4465	0
471	20240528	133000	129966400	4465	4465	4465	4465	0
472	20240528	132900	129966400	4465	4465	4465	4465	33
473	20240528	132800	129819055	4465	4465	4465	4465	0
474	20240528	132700	129819055	4465	4465	4465	4465	0
475	20240528	132600	129819055	4465	4465	4465	4465	0
476	20240528	132500	129819055	4465	4465	4465	4465	0
477	20240528	132400	129819055	4465	4465	4465	4465	3
478	20240528	132300	129805660	4465	4465	4465	4465	0
479	20240528	132200	129805660	4465	4465	4465	4465	0
480	20240528	132100	129805660	4465	4465	4465	4465	0
481	20240528	132000	129805660	4465	4465	4465	4465	0
482	20240528	131900	129805660	4465	4465	4465	4465	0
483	20240528	131800	129805660	4465	4465	4465	4465	100
484	20240528	131700	129359160	4465	4465	4465	4465	0
485	20240528	131600	129359160	4465	4465	4465	4465	0
486	20240528	131500	129359160	4465	4465	4465	4465	0
487	20240528	131400	129359160	4465	4465	4465	4465	573
488	20240528	131300	126800715	4460	4460	4460	4460	0
489	20240528	131200	126800715	4460	4460	4460	4460	0
490	20240528	131100	126800715	4460	4470	4470	4460	100
491	20240528	131000	126353915	4475	4475	4475	4475	0
492	20240528	130900	126353915	4475	4475	4475	4475	0
493	20240528	130800	126353915	4475	4475	4475	4475	0
494	20240528	130700	126353915	4475	4475	4475	4475	10
495	20240528	130600	126309165	4475	4475	4475	4475	24
496	20240528	130500	126201765	4475	4475	4475	4475	0
497	20240528	130400	126201765	4475	4475	4475	4475	0
498	20240528	130300	126201765	4475	4475	4475	4475	1
499	20240528	130200	126197290	4475	4475	4475	4475	2
500	20240528	130100	126188340	4475	4475	4475	4475	0
501	20240528	130000	126188340	4475	4475	4475	4475	0
502	20240528	125900	126188340	4475	4475	4475	4475	3
503	20240528	125800	126174915	4475	4475	4475	4475	886
504	20240528	125700	122210065	4475	4475	4475	4475	0
505	20240528	125600	122210065	4475	4475	4475	4475	0
506	20240528	125500	122210065	4475	4475	4475	4475	700
507	20240528	125400	119077565	4475	4475	4475	4475	1000
508	20240528	125300	114602565	4480	4480	4480	4480	2
509	20240528	125200	114593605	4475	4475	4475	4475	0
510	20240528	125100	114593605	4475	4475	4475	4475	0
511	20240528	125000	114593605	4475	4475	4475	4475	0
512	20240528	124900	114593605	4475	4475	4475	4475	0
513	20240528	124800	114593605	4475	4475	4475	4475	0
514	20240528	124700	114593605	4475	4475	4475	4475	2
515	20240528	124600	114584655	4480	4480	4480	4480	0
516	20240528	124500	114584655	4480	4480	4480	4480	0
517	20240528	124400	114584655	4480	4480	4480	4480	0
518	20240528	124300	114584655	4480	4480	4480	4480	39
519	20240528	124200	114409935	4480	4480	4480	4480	0
520	20240528	124100	114409935	4480	4480	4480	4480	0
521	20240528	124000	114409935	4480	4480	4480	4480	0
522	20240528	123900	114409935	4480	4480	4480	4480	0
523	20240528	123800	114409935	4480	4480	4480	4480	2078
524	20240528	123700	105100495	4480	4480	4480	4480	0
525	20240528	123600	105100495	4480	4480	4480	4480	17
526	20240528	123500	105024335	4480	4480	4480	4480	240
527	20240528	123400	103949135	4480	4480	4480	4480	315
528	20240528	123300	102537935	4475	4475	4475	4475	0
529	20240528	123200	102537935	4475	4475	4475	4475	0
530	20240528	123100	102537935	4475	4475	4475	4475	0
531	20240528	123000	102537935	4475	4475	4475	4475	0
532	20240528	122900	102537935	4475	4475	4475	4475	0
533	20240528	122800	102537935	4475	4475	4475	4475	200
534	20240528	122700	101642935	4475	4475	4475	4475	0
535	20240528	122600	101642935	4475	4475	4475	4475	202
536	20240528	122500	100738985	4475	4475	4475	4475	94
537	20240528	122400	100318335	4475	4475	4475	4475	0
538	20240528	122300	100318335	4475	4475	4475	4475	0
539	20240528	122200	100318335	4475	4475	4475	4475	0
540	20240528	122100	100318335	4475	4475	4475	4475	0
541	20240528	122000	100318335	4475	4475	4475	4475	0
542	20240528	121900	100318335	4475	4475	4475	4475	0
543	20240528	121800	100318335	4475	4475	4475	4475	0
544	20240528	121700	100318335	4475	4475	4475	4475	5
545	20240528	121600	100295960	4475	4475	4475	4475	0
546	20240528	121500	100295960	4475	4475	4475	4475	1
547	20240528	121400	100291485	4475	4475	4475	4475	0
548	20240528	121300	100291485	4475	4475	4475	4475	0
549	20240528	121200	100291485	4475	4475	4475	4475	0
550	20240528	121100	100291485	4475	4470	4475	4470	69
551	20240528	121000	99982820	4465	4465	4465	4465	0
552	20240528	120900	99982820	4465	4465	4465	4465	0
553	20240528	120800	99982820	4465	4465	4465	4465	0
554	20240528	120700	99982820	4465	4465	4465	4465	0
555	20240528	120600	99982820	4465	4465	4465	4465	0
556	20240528	120500	99982820	4465	4465	4465	4465	1
557	20240528	120400	99978355	4460	4460	4460	4460	0
558	20240528	120300	99978355	4460	4460	4460	4460	0
559	20240528	120200	99978355	4460	4460	4460	4460	0
560	20240528	120100	99978355	4460	4460	4460	4460	0
561	20240528	120000	99978355	4460	4460	4460	4460	0
562	20240528	115900	99978355	4460	4460	4460	4460	0
563	20240528	115800	99978355	4460	4460	4460	4460	0
564	20240528	115700	99978355	4460	4460	4460	4460	0
565	20240528	115600	99978355	4460	4460	4460	4460	0
566	20240528	115500	99978355	4460	4460	4460	4460	10
567	20240528	115400	99933755	4465	4465	4465	4465	0
568	20240528	115300	99933755	4465	4465	4465	4465	1
569	20240528	115200	99929290	4470	4470	4470	4470	0
570	20240528	115100	99929290	4470	4470	4470	4470	0
571	20240528	115000	99929290	4470	4470	4470	4470	10
572	20240528	114900	99884590	4470	4470	4470	4470	0
573	20240528	114800	99884590	4470	4470	4470	4470	100
574	20240528	114700	99437590	4475	4475	4475	4475	0
575	20240528	114600	99437590	4475	4475	4475	4475	0
576	20240528	114500	99437590	4475	4475	4475	4475	0
577	20240528	114400	99437590	4475	4475	4475	4475	0
578	20240528	114300	99437590	4475	4475	4475	4475	1
579	20240528	114200	99433115	4475	4475	4475	4475	0
580	20240528	114100	99433115	4475	4475	4475	4475	0
581	20240528	114000	99433115	4475	4475	4475	4475	30
582	20240528	113900	99298865	4475	4475	4475	4475	0
583	20240528	113800	99298865	4475	4475	4475	4475	0
584	20240528	113700	99298865	4475	4475	4475	4475	0
585	20240528	113600	99298865	4475	4475	4475	4475	1
586	20240528	113500	99294390	4475	4475	4475	4475	0
587	20240528	113400	99294390	4475	4470	4475	4470	708
588	20240528	113300	96127215	4475	4475	4475	4475	0
589	20240528	113200	96127215	4475	4475	4475	4475	0
590	20240528	113100	96127215	4475	4475	4475	4475	0
591	20240528	113000	96127215	4475	4475	4475	4475	0
592	20240528	112900	96127215	4475	4475	4475	4475	0
593	20240528	112800	96127215	4475	4475	4475	4475	0
594	20240528	112700	96127215	4475	4475	4475	4475	1
595	20240528	112600	96122740	4475	4475	4475	4475	0
596	20240528	112500	96122740	4475	4475	4475	4475	0
597	20240528	112400	96122740	4475	4475	4475	4475	0
598	20240528	112300	96122740	4475	4475	4475	4475	0
599	20240528	112200	96122740	4475	4475	4475	4475	0
600	20240528	112100	96122740	4475	4475	4475	4475	0
601	20240528	112000	96122740	4475	4470	4475	4470	125
602	20240528	111900	95563420	4460	4460	4460	4460	0
603	20240528	111800	95563420	4460	4460	4460	4460	486
604	20240528	111700	93395860	4460	4460	4460	4460	0
605	20240528	111600	93395860	4460	4465	4465	4460	14
606	20240528	111500	93333390	4460	4460	4460	4460	0
607	20240528	111400	93333390	4460	4460	4460	4460	0
608	20240528	111300	93333390	4460	4460	4460	4460	0
609	20240528	111200	93333390	4460	4460	4460	4460	0
610	20240528	111100	93333390	4460	4460	4460	4460	0
611	20240528	111000	93333390	4460	4460	4460	4460	0
612	20240528	110900	93333390	4460	4460	4460	4460	0
613	20240528	110800	93333390	4460	4460	4460	4460	0
614	20240528	110700	93333390	4460	4460	4460	4460	0
615	20240528	110600	93333390	4460	4460	4460	4460	72
616	20240528	110500	93012270	4460	4460	4460	4460	0
617	20240528	110400	93012270	4460	4460	4460	4460	0
618	20240528	110300	93012270	4460	4460	4460	4460	1000
619	20240528	110200	88552270	4460	4460	4460	4460	0
620	20240528	110100	88552270	4460	4460	4460	4460	0
621	20240528	110000	88552270	4460	4460	4460	4460	0
622	20240528	105900	88552270	4460	4460	4460	4460	0
623	20240528	105800	88552270	4460	4460	4460	4460	0
624	20240528	105700	88552270	4460	4470	4470	4460	800
625	20240528	105600	84984055	4470	4470	4470	4470	0
626	20240528	105500	84984055	4470	4470	4470	4470	3013
627	20240528	105400	71515945	4465	4465	4465	4465	0
628	20240528	105300	71515945	4465	4465	4465	4465	0
629	20240528	105200	71515945	4465	4465	4465	4465	0
630	20240528	105100	71515945	4465	4465	4465	4465	0
631	20240528	105000	71515945	4465	4465	4465	4465	465
632	20240528	104900	69439720	4460	4460	4460	4460	0
633	20240528	104800	69439720	4460	4460	4460	4460	0
634	20240528	104700	69439720	4460	4460	4460	4460	0
635	20240528	104600	69439720	4460	4460	4460	4460	3
636	20240528	104500	69426340	4460	4460	4460	4460	0
637	20240528	104400	69426340	4460	4460	4460	4460	20
638	20240528	104300	69337140	4460	4460	4460	4460	0
639	20240528	104200	69337140	4460	4460	4460	4460	0
640	20240528	104100	69337140	4460	4460	4460	4460	0
641	20240528	104000	69337140	4460	4460	4460	4460	0
642	20240528	103900	69337140	4460	4460	4460	4460	48
643	20240528	103800	69123060	4465	4465	4465	4465	0
644	20240528	103700	69123060	4465	4465	4465	4465	3
645	20240528	103600	69109665	4465	4465	4465	4465	0
646	20240528	103500	69109665	4465	4465	4465	4465	10
647	20240528	103400	69065015	4465	4465	4465	4465	30
648	20240528	103300	68931065	4465	4465	4465	4465	0
649	20240528	103200	68931065	4465	4465	4465	4465	0
650	20240528	103100	68931065	4465	4465	4465	4465	0
651	20240528	103000	68931065	4465	4465	4465	4465	0
652	20240528	102900	68931065	4465	4465	4465	4465	0
653	20240528	102800	68931065	4465	4465	4465	4465	0
654	20240528	102700	68931065	4465	4465	4465	4465	0
655	20240528	102600	68931065	4465	4465	4465	4465	3
656	20240528	102500	68917670	4465	4465	4465	4465	0
657	20240528	102400	68917670	4465	4465	4465	4465	0
658	20240528	102300	68917670	4465	4465	4465	4465	0
659	20240528	102200	68917670	4465	4465	4465	4465	10
660	20240528	102100	68873020	4465	4465	4465	4465	0
661	20240528	102000	68873020	4465	4465	4465	4465	129
662	20240528	101900	68297035	4465	4465	4465	4465	0
663	20240528	101800	68297035	4465	4465	4465	4465	0
664	20240528	101700	68297035	4465	4465	4465	4465	0
665	20240528	101600	68297035	4465	4465	4465	4465	0
666	20240528	101500	68297035	4465	4465	4465	4465	0
667	20240528	101400	68297035	4465	4465	4465	4465	0
668	20240528	101300	68297035	4465	4465	4465	4465	0
669	20240528	101200	68297035	4465	4465	4465	4465	1
670	20240528	101100	68292570	4470	4470	4470	4470	0
671	20240528	101000	68292570	4470	4470	4470	4470	0
672	20240528	100900	68292570	4470	4470	4470	4470	0
673	20240528	100800	68292570	4470	4470	4470	4470	0
674	20240528	100700	68292570	4470	4470	4470	4470	0
675	20240528	100600	68292570	4470	4470	4470	4470	1
676	20240528	100500	68288100	4470	4465	4470	4465	2
677	20240528	100400	68279165	4470	4470	4470	4470	4
678	20240528	100300	68261285	4470	4470	4470	4470	1
679	20240528	100200	68256815	4465	4465	4465	4465	0
680	20240528	100100	68256815	4465	4465	4465	4465	11
681	20240528	100000	68207700	4470	4470	4470	4470	0
682	20240528	095900	68207700	4470	4470	4470	4470	0
683	20240528	095800	68207700	4470	4470	4470	4470	0
684	20240528	095700	68207700	4470	4470	4470	4470	1
685	20240528	095600	68203230	4470	4470	4470	4470	0
686	20240528	095500	68203230	4470	4470	4470	4470	0
687	20240528	095400	68203230	4470	4470	4470	4470	0
688	20240528	095300	68203230	4470	4470	4470	4470	1
689	20240528	095200	68198760	4470	4470	4470	4470	2
690	20240528	095100	68189820	4470	4470	4470	4470	0
691	20240528	095000	68189820	4470	4475	4475	4470	8
692	20240528	094900	68154030	4475	4475	4480	4475	1288
693	20240528	094800	62390220	4475	4475	4475	4475	0
694	20240528	094700	62390220	4475	4475	4475	4475	3
695	20240528	094600	62376795	4475	4475	4475	4475	1
696	20240528	094500	62372320	4475	4465	4475	4465	230
697	20240528	094400	61345230	4465	4465	4465	4465	1
698	20240528	094300	61340765	4465	4465	4465	4465	0
699	20240528	094200	61340765	4465	4465	4465	4465	0
700	20240528	094100	61340765	4465	4465	4465	4465	1
701	20240528	094000	61336300	4465	4465	4465	4465	0
702	20240528	093900	61336300	4465	4465	4465	4465	2
703	20240528	093800	61327370	4455	4450	4455	4450	1380
704	20240528	093700	55186300	4450	4450	4450	4450	3
705	20240528	093600	55172950	4420	4420	4420	4420	0
706	20240528	093500	55172950	4420	4420	4420	4420	953
707	20240528	093400	50960690	4430	4455	4460	4430	3244
708	20240528	093300	36534150	4460	4465	4465	4460	1781
709	20240528	093200	28584530	4470	4475	4475	4470	33
710	20240528	093100	28436915	4475	4475	4475	4475	4
711	20240528	093000	28419015	4475	4475	4475	4475	0
712	20240528	092900	28419015	4475	4475	4475	4475	0
713	20240528	092800	28419015	4475	4475	4475	4475	0
714	20240528	092700	28419015	4475	4475	4475	4475	0
715	20240528	092600	28419015	4475	4475	4475	4475	0
716	20240528	092500	28419015	4475	4475	4475	4475	0
717	20240528	092400	28419015	4475	4475	4475	4475	500
718	20240528	092300	26181515	4475	4475	4475	4475	0
719	20240528	092200	26181515	4475	4475	4475	4475	0
720	20240528	092100	26181515	4475	4475	4475	4475	59
721	20240528	092000	25917490	4475	4470	4475	4470	147
722	20240528	091900	25259695	4470	4470	4470	4470	0
723	20240528	091800	25259695	4470	4470	4470	4470	50
724	20240528	091700	25036195	4470	4470	4470	4470	30
725	20240528	091600	24902095	4470	4475	4475	4470	20
726	20240528	091500	24812690	4460	4460	4460	4460	0
727	20240528	091400	24812690	4460	4460	4460	4460	0
728	20240528	091300	24812690	4460	4475	4475	4460	3000
729	20240528	091200	11398335	4475	4475	4475	4475	0
730	20240528	091100	11398335	4475	4475	4475	4475	100
731	20240528	091000	10950835	4480	4480	4480	4480	1
732	20240528	090900	10946355	4480	4480	4480	4480	0
733	20240528	090800	10946355	4480	4480	4480	4480	1000
734	20240528	090700	6466355	4475	4475	4475	4475	0
735	20240528	090600	6466355	4475	4475	4475	4475	14
736	20240528	090500	6403705	4475	4475	4475	4475	0
737	20240528	090400	6403705	4475	4475	4475	4475	1
738	20240528	090300	6399230	4470	4470	4470	4470	0
739	20240528	090200	6399230	4470	4470	4470	4470	0
740	20240528	090100	6399230	4470	4470	4470	4470	0
741	20240528	090000	6399230	4470	4475	4475	4470	1430