KissMeData/339950/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	211900	337352209	1865	1865	1865	1865	2601
3	20240528	211800	337352209	1865	1865	1865	1865	0
4	20240528	211700	337352209	1865	1865	1865	1865	0
5	20240528	211600	337352209	1865	1865	1865	1865	0
6	20240528	211500	337352209	1865	1865	1865	1865	0
7	20240528	211400	337352209	1865	1865	1865	1865	0
8	20240528	211300	337352209	1865	1865	1865	1865	0
9	20240528	211200	337352209	1865	1865	1865	1865	0
10	20240528	211100	337352209	1865	1865	1865	1865	0
11	20240528	211000	337352209	1865	1865	1865	1865	0
12	20240528	210900	337352209	1865	1865	1865	1865	0
13	20240528	210800	337352209	1865	1865	1865	1865	0
14	20240528	210700	337352209	1865	1865	1865	1865	0
15	20240528	210600	337352209	1865	1865	1865	1865	0
16	20240528	210500	337352209	1865	1865	1865	1865	0
17	20240528	210400	337352209	1865	1865	1865	1865	0
18	20240528	210300	337352209	1865	1865	1865	1865	0
19	20240528	210200	337352209	1865	1865	1865	1865	0
20	20240528	210100	337352209	1865	1865	1865	1865	0
21	20240528	210000	337352209	1865	1865	1865	1865	0
22	20240528	205900	337352209	1865	1865	1865	1865	0
23	20240528	205800	337352209	1865	1865	1865	1865	0
24	20240528	205700	337352209	1865	1865	1865	1865	0
25	20240528	205600	337352209	1865	1865	1865	1865	0
26	20240528	205500	337352209	1865	1865	1865	1865	0
27	20240528	205400	337352209	1865	1865	1865	1865	0
28	20240528	205300	337352209	1865	1865	1865	1865	0
29	20240528	205200	337352209	1865	1865	1865	1865	0
30	20240528	205100	337352209	1865	1865	1865	1865	0
31	20240528	205000	337352209	1865	1865	1865	1865	0
32	20240528	204900	337352209	1865	1865	1865	1865	2601
33	20240528	204800	337352209	1865	1865	1865	1865	0
34	20240528	204700	337352209	1865	1865	1865	1865	0
35	20240528	204600	337352209	1865	1865	1865	1865	0
36	20240528	204500	337352209	1865	1865	1865	1865	0
37	20240528	204400	337352209	1865	1865	1865	1865	0
38	20240528	204300	337352209	1865	1865	1865	1865	0
39	20240528	204200	337352209	1865	1865	1865	1865	0
40	20240528	204100	337352209	1865	1865	1865	1865	0
41	20240528	204000	337352209	1865	1865	1865	1865	0
42	20240528	203900	337352209	1865	1865	1865	1865	0
43	20240528	203800	337352209	1865	1865	1865	1865	0
44	20240528	203700	337352209	1865	1865	1865	1865	0
45	20240528	203600	337352209	1865	1865	1865	1865	0
46	20240528	203500	337352209	1865	1865	1865	1865	0
47	20240528	203400	337352209	1865	1865	1865	1865	0
48	20240528	203300	337352209	1865	1865	1865	1865	0
49	20240528	203200	337352209	1865	1865	1865	1865	0
50	20240528	203100	337352209	1865	1865	1865	1865	0
51	20240528	203000	337352209	1865	1865	1865	1865	0
52	20240528	202900	337352209	1865	1865	1865	1865	0
53	20240528	202800	337352209	1865	1865	1865	1865	0
54	20240528	202700	337352209	1865	1865	1865	1865	0
55	20240528	202600	337352209	1865	1865	1865	1865	0
56	20240528	202500	337352209	1865	1865	1865	1865	0
57	20240528	202400	337352209	1865	1865	1865	1865	0
58	20240528	202300	337352209	1865	1865	1865	1865	0
59	20240528	202200	337352209	1865	1865	1865	1865	0
60	20240528	202100	337352209	1865	1865	1865	1865	0
61	20240528	202000	337352209	1865	1865	1865	1865	0
62	20240528	201900	337352209	1865	1865	1865	1865	2601
63	20240528	201800	337352209	1865	1865	1865	1865	0
64	20240528	201700	337352209	1865	1865	1865	1865	0
65	20240528	201600	337352209	1865	1865	1865	1865	0
66	20240528	201500	337352209	1865	1865	1865	1865	0
67	20240528	201400	337352209	1865	1865	1865	1865	0
68	20240528	201300	337352209	1865	1865	1865	1865	0
69	20240528	201200	337352209	1865	1865	1865	1865	0
70	20240528	201100	337352209	1865	1865	1865	1865	0
71	20240528	201000	337352209	1865	1865	1865	1865	0
72	20240528	200900	337352209	1865	1865	1865	1865	0
73	20240528	200800	337352209	1865	1865	1865	1865	0
74	20240528	200700	337352209	1865	1865	1865	1865	0
75	20240528	200600	337352209	1865	1865	1865	1865	0
76	20240528	200500	337352209	1865	1865	1865	1865	0
77	20240528	200400	337352209	1865	1865	1865	1865	0
78	20240528	200300	337352209	1865	1865	1865	1865	0
79	20240528	200200	337352209	1865	1865	1865	1865	0
80	20240528	200100	337352209	1865	1865	1865	1865	0
81	20240528	200000	337352209	1865	1865	1865	1865	0
82	20240528	195900	337352209	1865	1865	1865	1865	0
83	20240528	195800	337352209	1865	1865	1865	1865	0
84	20240528	195700	337352209	1865	1865	1865	1865	0
85	20240528	195600	337352209	1865	1865	1865	1865	0
86	20240528	195500	337352209	1865	1865	1865	1865	0
87	20240528	195400	337352209	1865	1865	1865	1865	0
88	20240528	195300	337352209	1865	1865	1865	1865	0
89	20240528	195200	337352209	1865	1865	1865	1865	0
90	20240528	195100	337352209	1865	1865	1865	1865	0
91	20240528	195000	337352209	1865	1865	1865	1865	0
92	20240528	194900	337352209	1865	1865	1865	1865	2601
93	20240528	194800	337352209	1865	1865	1865	1865	0
94	20240528	194700	337352209	1865	1865	1865	1865	0
95	20240528	194600	337352209	1865	1865	1865	1865	0
96	20240528	194500	337352209	1865	1865	1865	1865	0
97	20240528	194400	337352209	1865	1865	1865	1865	0
98	20240528	194300	337352209	1865	1865	1865	1865	0
99	20240528	194200	337352209	1865	1865	1865	1865	0
100	20240528	194100	337352209	1865	1865	1865	1865	0
101	20240528	194000	337352209	1865	1865	1865	1865	0
102	20240528	193900	337352209	1865	1865	1865	1865	0
103	20240528	193800	337352209	1865	1865	1865	1865	0
104	20240528	193700	337352209	1865	1865	1865	1865	0
105	20240528	193600	337352209	1865	1865	1865	1865	0
106	20240528	193500	337352209	1865	1865	1865	1865	0
107	20240528	193400	337352209	1865	1865	1865	1865	0
108	20240528	193300	337352209	1865	1865	1865	1865	0
109	20240528	193200	337352209	1865	1865	1865	1865	0
110	20240528	193100	337352209	1865	1865	1865	1865	0
111	20240528	193000	337352209	1865	1865	1865	1865	0
112	20240528	192900	337352209	1865	1865	1865	1865	0
113	20240528	192800	337352209	1865	1865	1865	1865	0
114	20240528	192700	337352209	1865	1865	1865	1865	0
115	20240528	192600	337352209	1865	1865	1865	1865	0
116	20240528	192500	337352209	1865	1865	1865	1865	0
117	20240528	192400	337352209	1865	1865	1865	1865	0
118	20240528	192300	337352209	1865	1865	1865	1865	0
119	20240528	192200	337352209	1865	1865	1865	1865	0
120	20240528	192100	337352209	1865	1865	1865	1865	0
121	20240528	192000	337352209	1865	1865	1865	1865	0
122	20240528	191900	337352209	1865	1865	1865	1865	2601
123	20240528	191800	337352209	1865	1865	1865	1865	0
124	20240528	191700	337352209	1865	1865	1865	1865	0
125	20240528	191600	337352209	1865	1865	1865	1865	0
126	20240528	191500	337352209	1865	1865	1865	1865	0
127	20240528	191400	337352209	1865	1865	1865	1865	0
128	20240528	191300	337352209	1865	1865	1865	1865	0
129	20240528	191200	337352209	1865	1865	1865	1865	0
130	20240528	191100	337352209	1865	1865	1865	1865	0
131	20240528	191000	337352209	1865	1865	1865	1865	0
132	20240528	190900	337352209	1865	1865	1865	1865	0
133	20240528	190800	337352209	1865	1865	1865	1865	0
134	20240528	190700	337352209	1865	1865	1865	1865	0
135	20240528	190600	337352209	1865	1865	1865	1865	0
136	20240528	190500	337352209	1865	1865	1865	1865	0
137	20240528	190400	337352209	1865	1865	1865	1865	0
138	20240528	190300	337352209	1865	1865	1865	1865	0
139	20240528	190200	337352209	1865	1865	1865	1865	0
140	20240528	190100	337352209	1865	1865	1865	1865	0
141	20240528	190000	337352209	1865	1865	1865	1865	0
142	20240528	185900	337352209	1865	1865	1865	1865	0
143	20240528	185800	337352209	1865	1865	1865	1865	0
144	20240528	185700	337352209	1865	1865	1865	1865	0
145	20240528	185600	337352209	1865	1865	1865	1865	0
146	20240528	185500	337352209	1865	1865	1865	1865	0
147	20240528	185400	337352209	1865	1865	1865	1865	0
148	20240528	185300	337352209	1865	1865	1865	1865	0
149	20240528	185200	337352209	1865	1865	1865	1865	0
150	20240528	185100	337352209	1865	1865	1865	1865	0
151	20240528	185000	337352209	1865	1865	1865	1865	0
152	20240528	184900	337352209	1865	1865	1865	1865	2601
153	20240528	184800	337352209	1865	1865	1865	1865	0
154	20240528	184700	337352209	1865	1865	1865	1865	0
155	20240528	184600	337352209	1865	1865	1865	1865	0
156	20240528	184500	337352209	1865	1865	1865	1865	0
157	20240528	184400	337352209	1865	1865	1865	1865	0
158	20240528	184300	337352209	1865	1865	1865	1865	0
159	20240528	184200	337352209	1865	1865	1865	1865	0
160	20240528	184100	337352209	1865	1865	1865	1865	0
161	20240528	184000	337352209	1865	1865	1865	1865	0
162	20240528	183900	337352209	1865	1865	1865	1865	0
163	20240528	183800	337352209	1865	1865	1865	1865	0
164	20240528	183700	337352209	1865	1865	1865	1865	0
165	20240528	183600	337352209	1865	1865	1865	1865	0
166	20240528	183500	337352209	1865	1865	1865	1865	0
167	20240528	183400	337352209	1865	1865	1865	1865	0
168	20240528	183300	337352209	1865	1865	1865	1865	0
169	20240528	183200	337352209	1865	1865	1865	1865	0
170	20240528	183100	337352209	1865	1865	1865	1865	0
171	20240528	183000	337352209	1865	1865	1865	1865	0
172	20240528	182900	337352209	1865	1865	1865	1865	0
173	20240528	182800	337352209	1865	1865	1865	1865	0
174	20240528	182700	337352209	1865	1865	1865	1865	0
175	20240528	182600	337352209	1865	1865	1865	1865	0
176	20240528	182500	337352209	1865	1865	1865	1865	0
177	20240528	182400	337352209	1865	1865	1865	1865	0
178	20240528	182300	337352209	1865	1865	1865	1865	0
179	20240528	182200	337352209	1865	1865	1865	1865	0
180	20240528	182100	337352209	1865	1865	1865	1865	0
181	20240528	182000	337352209	1865	1865	1865	1865	0
182	20240528	181900	337352209	1865	1865	1865	1865	2601
183	20240528	181800	337352209	1865	1865	1865	1865	0
184	20240528	181700	337352209	1865	1865	1865	1865	0
185	20240528	181600	337352209	1865	1865	1865	1865	0
186	20240528	181500	337352209	1865	1865	1865	1865	0
187	20240528	181400	337352209	1865	1865	1865	1865	0
188	20240528	181300	337352209	1865	1865	1865	1865	0
189	20240528	181200	337352209	1865	1865	1865	1865	0
190	20240528	181100	337352209	1865	1865	1865	1865	0
191	20240528	181000	337352209	1865	1865	1865	1865	0
192	20240528	180900	337352209	1865	1865	1865	1865	0
193	20240528	180800	337352209	1865	1865	1865	1865	0
194	20240528	180700	337352209	1865	1865	1865	1865	0
195	20240528	180600	337352209	1865	1865	1865	1865	0
196	20240528	180500	337352209	1865	1865	1865	1865	0
197	20240528	180400	337352209	1865	1865	1865	1865	0
198	20240528	180300	337352209	1865	1865	1865	1865	0
199	20240528	180200	337352209	1865	1865	1865	1865	0
200	20240528	180100	337352209	1865	1865	1865	1865	0
201	20240528	180000	337352209	1865	1865	1865	1865	0
202	20240528	175900	337352209	1865	1865	1865	1865	0
203	20240528	175800	337352209	1865	1865	1865	1865	0
204	20240528	175700	337352209	1865	1865	1865	1865	0
205	20240528	175600	337352209	1865	1865	1865	1865	0
206	20240528	175500	337352209	1865	1865	1865	1865	0
207	20240528	175400	337352209	1865	1865	1865	1865	0
208	20240528	175300	337352209	1865	1865	1865	1865	0
209	20240528	175200	337352209	1865	1865	1865	1865	0
210	20240528	175100	337352209	1865	1865	1865	1865	0
211	20240528	175000	337352209	1865	1865	1865	1865	0
212	20240528	174900	337352209	1865	1865	1865	1865	2601
213	20240528	174800	337352209	1865	1865	1865	1865	0
214	20240528	174700	337352209	1865	1865	1865	1865	0
215	20240528	174600	337352209	1865	1865	1865	1865	0
216	20240528	174500	337352209	1865	1865	1865	1865	0
217	20240528	174400	337352209	1865	1865	1865	1865	0
218	20240528	174300	337352209	1865	1865	1865	1865	0
219	20240528	174200	337352209	1865	1865	1865	1865	0
220	20240528	174100	337352209	1865	1865	1865	1865	0
221	20240528	174000	337352209	1865	1865	1865	1865	0
222	20240528	173900	337352209	1865	1865	1865	1865	0
223	20240528	173800	337352209	1865	1865	1865	1865	0
224	20240528	173700	337352209	1865	1865	1865	1865	0
225	20240528	173600	337352209	1865	1865	1865	1865	0
226	20240528	173500	337352209	1865	1865	1865	1865	0
227	20240528	173400	337352209	1865	1865	1865	1865	0
228	20240528	173300	337352209	1865	1865	1865	1865	0
229	20240528	173200	337352209	1865	1865	1865	1865	0
230	20240528	173100	337352209	1865	1865	1865	1865	0
231	20240528	173000	337352209	1865	1865	1865	1865	0
232	20240528	172900	337352209	1865	1865	1865	1865	0
233	20240528	172800	337352209	1865	1865	1865	1865	0
234	20240528	172700	337352209	1865	1865	1865	1865	0
235	20240528	172600	337352209	1865	1865	1865	1865	0
236	20240528	172500	337352209	1865	1865	1865	1865	0
237	20240528	172400	337352209	1865	1865	1865	1865	0
238	20240528	172300	337352209	1865	1865	1865	1865	0
239	20240528	172200	337352209	1865	1865	1865	1865	0
240	20240528	172100	337352209	1865	1865	1865	1865	0
241	20240528	172000	337352209	1865	1865	1865	1865	0
242	20240528	171900	337352209	1865	1865	1865	1865	2601
243	20240528	171800	337352209	1865	1865	1865	1865	0
244	20240528	171700	337352209	1865	1865	1865	1865	0
245	20240528	171600	337352209	1865	1865	1865	1865	0
246	20240528	171500	337352209	1865	1865	1865	1865	0
247	20240528	171400	337352209	1865	1865	1865	1865	0
248	20240528	171300	337352209	1865	1865	1865	1865	0
249	20240528	171200	337352209	1865	1865	1865	1865	0
250	20240528	171100	337352209	1865	1865	1865	1865	0
251	20240528	171000	337352209	1865	1865	1865	1865	0
252	20240528	170900	337352209	1865	1865	1865	1865	0
253	20240528	170800	337352209	1865	1865	1865	1865	0
254	20240528	170700	337352209	1865	1865	1865	1865	0
255	20240528	170600	337352209	1865	1865	1865	1865	0
256	20240528	170500	337352209	1865	1865	1865	1865	0
257	20240528	170400	337352209	1865	1865	1865	1865	0
258	20240528	170300	337352209	1865	1865	1865	1865	0
259	20240528	170200	337352209	1865	1865	1865	1865	0
260	20240528	170100	337352209	1865	1865	1865	1865	0
261	20240528	170000	337352209	1865	1865	1865	1865	0
262	20240528	165900	337352209	1865	1865	1865	1865	0
263	20240528	165800	337352209	1865	1865	1865	1865	0
264	20240528	165700	337352209	1865	1865	1865	1865	0
265	20240528	165600	337352209	1865	1865	1865	1865	0
266	20240528	165500	337352209	1865	1865	1865	1865	0
267	20240528	165400	337352209	1865	1865	1865	1865	0
268	20240528	165300	337352209	1865	1865	1865	1865	0
269	20240528	165200	337352209	1865	1865	1865	1865	0
270	20240528	165100	337352209	1865	1865	1865	1865	0
271	20240528	165000	337352209	1865	1865	1865	1865	0
272	20240528	164900	337352209	1865	1865	1865	1865	2601
273	20240528	164800	337352209	1865	1865	1865	1865	0
274	20240528	164700	337352209	1865	1865	1865	1865	0
275	20240528	164600	337352209	1865	1865	1865	1865	0
276	20240528	164500	337352209	1865	1865	1865	1865	0
277	20240528	164400	337352209	1865	1865	1865	1865	0
278	20240528	164300	337352209	1865	1865	1865	1865	0
279	20240528	164200	337352209	1865	1865	1865	1865	0
280	20240528	164100	337352209	1865	1865	1865	1865	0
281	20240528	164000	337352209	1865	1865	1865	1865	0
282	20240528	163900	337352209	1865	1865	1865	1865	0
283	20240528	163800	337352209	1865	1865	1865	1865	0
284	20240528	163700	337352209	1865	1865	1865	1865	0
285	20240528	163600	337352209	1865	1865	1865	1865	0
286	20240528	163500	337352209	1865	1865	1865	1865	0
287	20240528	163400	337352209	1865	1865	1865	1865	0
288	20240528	163300	337352209	1865	1865	1865	1865	0
289	20240528	163200	337352209	1865	1865	1865	1865	0
290	20240528	163100	337352209	1865	1865	1865	1865	0
291	20240528	163000	337352209	1865	1865	1865	1865	0
292	20240528	162900	337352209	1865	1865	1865	1865	0
293	20240528	162800	337352209	1865	1865	1865	1865	0
294	20240528	162700	337352209	1865	1865	1865	1865	0
295	20240528	162600	337352209	1865	1865	1865	1865	0
296	20240528	162500	337352209	1865	1865	1865	1865	0
297	20240528	162400	337352209	1865	1865	1865	1865	0
298	20240528	162300	337352209	1865	1865	1865	1865	0
299	20240528	162200	337352209	1865	1865	1865	1865	0
300	20240528	162100	337352209	1865	1865	1865	1865	0
301	20240528	162000	337352209	1865	1865	1865	1865	0
302	20240528	161900	337352209	1865	1865	1865	1865	2601
303	20240528	161800	337352209	1865	1865	1865	1865	0
304	20240528	161700	337352209	1865	1865	1865	1865	0
305	20240528	161600	337352209	1865	1865	1865	1865	0
306	20240528	161500	337352209	1865	1865	1865	1865	0
307	20240528	161400	337352209	1865	1865	1865	1865	0
308	20240528	161300	337352209	1865	1865	1865	1865	0
309	20240528	161200	337352209	1865	1865	1865	1865	0
310	20240528	161100	337352209	1865	1865	1865	1865	0
311	20240528	161000	337352209	1865	1865	1865	1865	0
312	20240528	160900	337352209	1865	1865	1865	1865	0
313	20240528	160800	337352209	1865	1865	1865	1865	0
314	20240528	160700	337352209	1865	1865	1865	1865	0
315	20240528	160600	337352209	1865	1865	1865	1865	0
316	20240528	160500	337352209	1865	1865	1865	1865	0
317	20240528	160400	337352209	1865	1865	1865	1865	0
318	20240528	160300	337352209	1865	1865	1865	1865	0
319	20240528	160200	337352209	1865	1865	1865	1865	0
320	20240528	160100	337352209	1865	1865	1865	1865	0
321	20240528	160000	337352209	1865	1865	1865	1865	0
322	20240528	155900	337352209	1865	1865	1865	1865	0
323	20240528	155800	337352209	1865	1865	1865	1865	0
324	20240528	155700	337352209	1865	1865	1865	1865	0
325	20240528	155600	337352209	1865	1865	1865	1865	0
326	20240528	155500	337352209	1865	1865	1865	1865	0
327	20240528	155400	337352209	1865	1865	1865	1865	0
328	20240528	155300	337352209	1865	1865	1865	1865	0
329	20240528	155200	337352209	1865	1865	1865	1865	0
330	20240528	155100	337352209	1865	1865	1865	1865	0
331	20240528	155000	337352209	1865	1865	1865	1865	0
332	20240528	154900	337352209	1865	1865	1865	1865	2601
333	20240528	154800	337352209	1865	1865	1865	1865	0
334	20240528	154700	337352209	1865	1865	1865	1865	0
335	20240528	154600	337352209	1865	1865	1865	1865	0
336	20240528	154500	337352209	1865	1865	1865	1865	0
337	20240528	154400	337352209	1865	1865	1865	1865	0
338	20240528	154300	337352209	1865	1865	1865	1865	0
339	20240528	154200	337352209	1865	1865	1865	1865	0
340	20240528	154100	337352209	1865	1865	1865	1865	0
341	20240528	154000	337352209	1865	1865	1865	1865	0
342	20240528	153900	337352209	1865	1865	1865	1865	0
343	20240528	153800	337352209	1865	1865	1865	1865	0
344	20240528	153700	337352209	1865	1865	1865	1865	0
345	20240528	153600	337352209	1865	1865	1865	1865	0
346	20240528	153500	337352209	1865	1865	1865	1865	0
347	20240528	153400	337352209	1865	1865	1865	1865	0
348	20240528	153300	337352209	1865	1865	1865	1865	0
349	20240528	153200	337352209	1865	1865	1865	1865	0
350	20240528	153100	337352209	1865	1865	1865	1865	0
351	20240528	153000	337352209	1865	1865	1865	1865	2601
352	20240528	152900	332501344	1865	1865	1865	1865	0
353	20240528	152800	332501344	1865	1865	1865	1865	0
354	20240528	152700	332501344	1865	1865	1865	1865	0
355	20240528	152600	332501344	1865	1865	1865	1865	0
356	20240528	152500	332501344	1865	1865	1865	1865	0
357	20240528	152400	332501344	1865	1865	1865	1865	0
358	20240528	152300	332501344	1865	1865	1865	1865	0
359	20240528	152200	332501344	1865	1865	1865	1865	0
360	20240528	152100	332501344	1865	1865	1865	1865	0
361	20240528	152000	332501344	1865	1865	1865	1865	0
362	20240528	151900	332501344	1865	1864	1865	1860	272
363	20240528	151800	331994394	1864	1858	1864	1858	82
364	20240528	151700	331841672	1858	1859	1861	1858	1345
365	20240528	151600	329341311	1859	1859	1859	1859	0
366	20240528	151500	329341311	1859	1860	1860	1859	400
367	20240528	151400	328597412	1860	1860	1860	1860	0
368	20240528	151300	328597412	1860	1860	1860	1860	0
369	20240528	151200	328597412	1860	1862	1862	1860	312
370	20240528	151100	328017070	1862	1862	1862	1862	0
371	20240528	151000	328017070	1862	1862	1862	1862	175
372	20240528	150900	327691220	1865	1864	1865	1864	1054
373	20240528	150800	325725761	1862	1862	1862	1862	321
374	20240528	150700	325128059	1862	1864	1865	1862	404
375	20240528	150600	324375501	1863	1862	1863	1862	182
376	20240528	150500	324036614	1862	1862	1862	1862	10
377	20240528	150400	324017994	1862	1862	1862	1862	20
378	20240528	150300	323980754	1860	1856	1860	1856	2120
379	20240528	150200	320040389	1855	1855	1855	1855	0
380	20240528	150100	320040389	1855	1855	1855	1855	218
381	20240528	150000	319635999	1853	1853	1853	1853	189
382	20240528	145900	319285782	1847	1847	1847	1847	0
383	20240528	145800	319285782	1847	1847	1847	1847	25
384	20240528	145700	319239607	1853	1853	1853	1853	0
385	20240528	145600	319239607	1853	1853	1853	1853	0
386	20240528	145500	319239607	1853	1853	1853	1853	0
387	20240528	145400	319239607	1853	1853	1853	1853	400
388	20240528	145300	318498407	1853	1853	1853	1853	0
389	20240528	145200	318498407	1853	1853	1853	1853	0
390	20240528	145100	318498407	1853	1853	1853	1853	0
391	20240528	145000	318498407	1853	1853	1853	1853	0
392	20240528	144900	318498407	1853	1853	1853	1853	0
393	20240528	144800	318498407	1853	1853	1853	1853	0
394	20240528	144700	318498407	1853	1853	1853	1853	0
395	20240528	144600	318498407	1853	1854	1854	1853	2204
396	20240528	144500	314414121	1853	1853	1853	1853	0
397	20240528	144400	314414121	1853	1852	1853	1852	177
398	20240528	144300	314086272	1846	1846	1846	1846	0
399	20240528	144200	314086272	1846	1846	1846	1846	0
400	20240528	144100	314086272	1846	1846	1846	1846	500
401	20240528	144000	313163272	1852	1852	1852	1852	868
402	20240528	143900	311555736	1852	1852	1852	1852	66
403	20240528	143800	311433504	1852	1852	1852	1852	0
404	20240528	143700	311433504	1852	1852	1852	1852	0
405	20240528	143600	311433504	1852	1852	1852	1852	0
406	20240528	143500	311433504	1852	1852	1852	1845	4603
407	20240528	143400	302915138	1845	1845	1845	1845	400
408	20240528	143300	302177138	1845	1853	1853	1845	104
409	20240528	143200	301984826	1854	1854	1854	1854	0
410	20240528	143100	301984826	1854	1854	1854	1854	0
411	20240528	143000	301984826	1854	1852	1854	1842	1108
412	20240528	142900	299933362	1853	1853	1853	1853	0
413	20240528	142800	299933362	1853	1853	1853	1853	300
414	20240528	142700	299377462	1853	1853	1853	1853	0
415	20240528	142600	299377462	1853	1855	1855	1853	441
416	20240528	142500	298560287	1855	1855	1855	1855	1
417	20240528	142400	298558432	1855	1855	1855	1855	10
418	20240528	142300	298539882	1854	1854	1854	1854	11
419	20240528	142200	298519488	1857	1857	1857	1857	0
420	20240528	142100	298519488	1857	1857	1857	1857	0
421	20240528	142000	298519488	1857	1857	1857	1857	0
422	20240528	141900	298519488	1857	1857	1857	1857	0
423	20240528	141800	298519488	1857	1857	1857	1857	0
424	20240528	141700	298519488	1857	1856	1858	1856	15
425	20240528	141600	298491639	1853	1853	1853	1853	23
426	20240528	141500	298449020	1853	1853	1853	1853	200
427	20240528	141400	298078420	1853	1853	1853	1853	0
428	20240528	141300	298078420	1853	1853	1853	1853	100
429	20240528	141200	297893120	1852	1852	1852	1852	300
430	20240528	141100	297337520	1852	1852	1852	1852	606
431	20240528	141000	296215208	1852	1852	1852	1852	1020
432	20240528	140900	294326168	1853	1852	1853	1852	966
433	20240528	140800	292536484	1852	1852	1852	1852	0
434	20240528	140700	292536484	1852	1852	1852	1852	0
435	20240528	140600	292536484	1852	1847	1852	1847	5011
436	20240528	140500	283270837	1847	1847	1847	1847	701
437	20240528	140400	281976090	1838	1839	1839	1838	370
438	20240528	140300	281295842	1838	1838	1838	1838	3
439	20240528	140200	281290328	1837	1837	1837	1837	0
440	20240528	140100	281290328	1837	1837	1837	1837	0
441	20240528	140000	281290328	1837	1837	1837	1837	0
442	20240528	135900	281290328	1837	1837	1837	1837	0
443	20240528	135800	281290328	1837	1837	1837	1837	518
444	20240528	135700	280338762	1837	1838	1838	1837	259
445	20240528	135600	279862810	1838	1838	1838	1838	22
446	20240528	135500	279822374	1836	1836	1836	1836	0
447	20240528	135400	279822374	1836	1836	1836	1836	0
448	20240528	135300	279822374	1836	1836	1836	1836	0
449	20240528	135200	279822374	1836	1838	1838	1836	2036
450	20240528	135100	276082371	1850	1849	1851	1849	65
451	20240528	135000	275962106	1836	1836	1836	1836	0
452	20240528	134900	275962106	1836	1836	1836	1836	0
453	20240528	134800	275962106	1836	1839	1839	1836	1539
454	20240528	134700	273134065	1839	1839	1839	1839	87
455	20240528	134600	272974072	1839	1840	1840	1839	38
456	20240528	134500	272904185	1839	1839	1839	1839	199
457	20240528	134400	272538224	1852	1852	1852	1852	5
458	20240528	134300	272528964	1839	1851	1851	1837	777
459	20240528	134200	271099292	1850	1850	1850	1850	0
460	20240528	134100	271099292	1850	1850	1850	1850	523
461	20240528	134000	270131742	1850	1852	1852	1850	400
462	20240528	133900	269391708	1853	1853	1853	1853	0
463	20240528	133800	269391708	1853	1852	1853	1852	113
464	20240528	133700	269182382	1853	1853	1853	1853	0
465	20240528	133600	269182382	1853	1853	1853	1853	0
466	20240528	133500	269182382	1853	1853	1853	1853	0
467	20240528	133400	269182382	1853	1853	1853	1853	100
468	20240528	133300	268997082	1833	1852	1852	1833	2595
469	20240528	133200	264231106	1853	1853	1853	1853	14
470	20240528	133100	264205164	1853	1853	1853	1853	4
471	20240528	133000	264197752	1853	1853	1853	1853	1
472	20240528	132900	264195899	1852	1852	1852	1852	0
473	20240528	132800	264195899	1852	1852	1852	1852	23
474	20240528	132700	264153303	1852	1852	1852	1852	0
475	20240528	132600	264153303	1852	1852	1852	1852	0
476	20240528	132500	264153303	1852	1852	1852	1852	1
477	20240528	132400	264151451	1852	1853	1853	1852	73
478	20240528	132300	264016183	1853	1853	1853	1853	22
479	20240528	132200	263975417	1853	1855	1855	1853	676
480	20240528	132100	262722411	1856	1858	1858	1856	2
481	20240528	132000	262718697	1856	1856	1856	1856	0
482	20240528	131900	262718697	1856	1856	1856	1856	0
483	20240528	131800	262718697	1856	1856	1856	1856	1
484	20240528	131700	262716841	1854	1853	1854	1853	1239
485	20240528	131600	260420335	1853	1853	1853	1853	154
486	20240528	131500	260134973	1853	1850	1853	1850	51
487	20240528	131400	260040473	1845	1845	1845	1845	0
488	20240528	131300	260040473	1845	1845	1845	1845	0
489	20240528	131200	260040473	1845	1843	1845	1843	3168
490	20240528	131100	254197931	1843	1843	1843	1843	1419
491	20240528	131000	251582714	1843	1843	1843	1843	4
492	20240528	130900	251575342	1842	1842	1842	1842	2
493	20240528	130800	251571658	1843	1843	1843	1843	11
494	20240528	130700	251551385	1834	1834	1834	1834	0
495	20240528	130600	251551385	1834	1843	1843	1834	12742
496	20240528	130500	228179525	1843	1843	1843	1843	0
497	20240528	130400	228179525	1843	1843	1843	1843	1106
498	20240528	130300	226141167	1843	1843	1843	1843	16
499	20240528	130200	226111679	1843	1842	1843	1842	273
500	20240528	130100	225608812	1843	1843	1843	1843	2000
501	20240528	130000	221922812	1843	1843	1843	1843	0
502	20240528	125900	221922812	1843	1843	1843	1843	656
503	20240528	125800	220713804	1844	1844	1844	1844	0
504	20240528	125700	220713804	1844	1844	1844	1844	30
505	20240528	125600	220658484	1844	1844	1844	1844	0
506	20240528	125500	220658484	1844	1844	1844	1844	0
507	20240528	125400	220658484	1844	1844	1844	1844	6
508	20240528	125300	220647420	1844	1843	1844	1843	538
509	20240528	125200	219655874	1843	1843	1843	1843	4
510	20240528	125100	219648502	1843	1843	1843	1843	2
511	20240528	125000	219644816	1841	1842	1842	1841	1011
512	20240528	124900	217782555	1840	1840	1840	1840	0
513	20240528	124800	217782555	1840	1840	1840	1840	0
514	20240528	124700	217782555	1840	1840	1840	1840	10
515	20240528	124600	217764155	1843	1843	1843	1843	0
516	20240528	124500	217764155	1843	1843	1843	1843	0
517	20240528	124400	217764155	1843	1843	1843	1843	3
518	20240528	124300	217758626	1843	1843	1843	1843	1
519	20240528	124200	217756783	1833	1843	1843	1833	478
520	20240528	124100	216879606	1843	1843	1843	1843	2
521	20240528	124000	216875920	1843	1843	1843	1843	70
522	20240528	123900	216746910	1831	1831	1831	1831	0
523	20240528	123800	216746910	1831	1844	1844	1831	5125
524	20240528	123700	207338233	1845	1845	1845	1845	195
525	20240528	123600	206978458	1844	1845	1845	1844	758
526	20240528	123500	205580105	1844	1844	1844	1844	52
527	20240528	123400	205484217	1843	1843	1843	1843	0
528	20240528	123300	205484217	1843	1843	1843	1843	0
529	20240528	123200	205484217	1843	1845	1845	1843	304
530	20240528	123100	204923768	1845	1845	1845	1845	22
531	20240528	123000	204883178	1845	1854	1854	1845	5339
532	20240528	122900	195027800	1854	1854	1854	1854	0
533	20240528	122800	195027800	1854	1854	1854	1854	13
534	20240528	122700	195003698	1854	1854	1854	1854	0
535	20240528	122600	195003698	1854	1854	1854	1854	0
536	20240528	122500	195003698	1854	1854	1854	1854	0
537	20240528	122400	195003698	1854	1854	1854	1854	0
538	20240528	122300	195003698	1854	1854	1854	1854	0
539	20240528	122200	195003698	1854	1854	1854	1854	0
540	20240528	122100	195003698	1854	1854	1854	1854	41
541	20240528	122000	194927684	1855	1855	1855	1855	0
542	20240528	121900	194927684	1855	1855	1855	1855	0
543	20240528	121800	194927684	1855	1855	1855	1855	0
544	20240528	121700	194927684	1855	1855	1855	1855	0
545	20240528	121600	194927684	1855	1855	1855	1855	3
546	20240528	121500	194922119	1855	1855	1855	1855	10
547	20240528	121400	194903569	1855	1855	1855	1855	1
548	20240528	121300	194901714	1855	1857	1857	1855	1832
549	20240528	121200	191502433	1856	1856	1856	1856	0
550	20240528	121100	191502433	1856	1856	1856	1856	0
551	20240528	121000	191502433	1856	1856	1856	1856	0
552	20240528	120900	191502433	1856	1856	1856	1856	0
553	20240528	120800	191502433	1856	1856	1856	1856	0
554	20240528	120700	191502433	1856	1856	1856	1856	0
555	20240528	120600	191502433	1856	1856	1856	1856	23
556	20240528	120500	191459745	1856	1856	1856	1856	130
557	20240528	120400	191218465	1855	1855	1855	1855	748
558	20240528	120300	189830925	1859	1859	1859	1859	256
559	20240528	120200	189355021	1860	1860	1860	1860	3
560	20240528	120100	189349441	1859	1859	1859	1859	1754
561	20240528	120000	186088755	1859	1859	1859	1859	21
562	20240528	115900	186049716	1855	1855	1855	1855	0
563	20240528	115800	186049716	1855	1855	1855	1855	1000
564	20240528	115700	184194716	1859	1859	1859	1859	0
565	20240528	115600	184194716	1859	1859	1859	1859	8
566	20240528	115500	184179844	1855	1855	1855	1855	0
567	20240528	115400	184179844	1855	1855	1855	1855	0
568	20240528	115300	184179844	1855	1855	1855	1855	4
569	20240528	115200	184172424	1855	1855	1855	1855	39
570	20240528	115100	184100079	1855	1855	1855	1855	26
571	20240528	115000	184051849	1855	1855	1855	1855	1
572	20240528	114900	184049994	1855	1855	1855	1855	1
573	20240528	114800	184048139	1848	1848	1848	1848	0
574	20240528	114700	184048139	1848	1848	1848	1848	0
575	20240528	114600	184048139	1848	1853	1853	1848	23
576	20240528	114500	184005566	1859	1859	1859	1859	0
577	20240528	114400	184005566	1859	1859	1859	1859	0
578	20240528	114300	184005566	1859	1859	1859	1859	0
579	20240528	114200	184005566	1859	1859	1859	1859	0
580	20240528	114100	184005566	1859	1859	1859	1859	0
581	20240528	114000	184005566	1859	1859	1859	1859	0
582	20240528	113900	184005566	1859	1859	1859	1859	490
583	20240528	113800	183094656	1859	1859	1859	1859	0
584	20240528	113700	183094656	1859	1859	1859	1859	4
585	20240528	113600	183087220	1859	1859	1859	1859	0
586	20240528	113500	183087220	1859	1858	1859	1858	938
587	20240528	113400	181343479	1858	1855	1858	1855	1638
588	20240528	113300	178301988	1854	1854	1854	1854	0
589	20240528	113200	178301988	1854	1854	1854	1854	1
590	20240528	113100	178300134	1850	1850	1850	1850	1
591	20240528	113000	178298284	1850	1850	1850	1850	185
592	20240528	112900	177956034	1846	1850	1850	1846	509
593	20240528	112800	177015345	1855	1855	1855	1855	0
594	20240528	112700	177015345	1855	1855	1855	1855	0
595	20240528	112600	177015345	1855	1855	1855	1855	0
596	20240528	112500	177015345	1855	1855	1855	1855	0
597	20240528	112400	177015345	1855	1855	1855	1855	34
598	20240528	112300	176952275	1855	1855	1855	1855	26
599	20240528	112200	176904045	1855	1855	1855	1855	53
600	20240528	112100	176805730	1855	1855	1855	1855	0
601	20240528	112000	176805730	1855	1855	1855	1855	1
602	20240528	111900	176803875	1850	1850	1850	1850	0
603	20240528	111800	176803875	1850	1850	1850	1850	1
604	20240528	111700	176802025	1854	1854	1854	1854	343
605	20240528	111600	176166103	1855	1855	1855	1855	0
606	20240528	111500	176166103	1855	1854	1855	1854	294
607	20240528	111400	175620819	1854	1854	1854	1854	8
608	20240528	111300	175605987	1855	1855	1855	1855	32
609	20240528	111200	175546627	1855	1855	1855	1855	50
610	20240528	111100	175453877	1855	1855	1855	1850	27
611	20240528	111000	175403907	1850	1850	1850	1850	0
612	20240528	110900	175403907	1850	1850	1850	1850	769
613	20240528	110800	173981257	1850	1850	1850	1850	0
614	20240528	110700	173981257	1850	1850	1850	1850	1
615	20240528	110600	173979407	1850	1850	1850	1850	0
616	20240528	110500	173979407	1850	1850	1850	1850	0
617	20240528	110400	173979407	1850	1850	1850	1850	0
618	20240528	110300	173979407	1850	1850	1850	1850	300
619	20240528	110200	173424407	1850	1850	1850	1850	1748
620	20240528	110100	170190607	1855	1850	1855	1850	362
621	20240528	110000	169520376	1850	1850	1850	1850	40
622	20240528	105900	169446376	1849	1849	1849	1849	0
623	20240528	105800	169446376	1849	1850	1850	1849	9
624	20240528	105700	169429729	1850	1844	1850	1844	272
625	20240528	105600	168928113	1843	1850	1850	1843	97
626	20240528	105500	168749252	1850	1850	1850	1850	1
627	20240528	105400	168747402	1850	1850	1850	1850	5
628	20240528	105300	168738152	1843	1843	1843	1843	333
629	20240528	105200	168124433	1843	1843	1843	1843	100
630	20240528	105100	167940133	1848	1845	1848	1844	523
631	20240528	105000	166975034	1845	1848	1848	1845	10
632	20240528	104900	166956578	1848	1849	1849	1848	2
633	20240528	104800	166952881	1845	1845	1845	1845	5977
634	20240528	104700	155925316	1849	1849	1849	1849	0
635	20240528	104600	155925316	1849	1849	1849	1849	5
636	20240528	104500	155916071	1840	1840	1840	1840	75
637	20240528	104400	155778071	1840	1840	1840	1840	0
638	20240528	104300	155778071	1840	1840	1840	1840	0
639	20240528	104200	155778071	1840	1840	1840	1840	0
640	20240528	104100	155778071	1840	1840	1840	1840	23
641	20240528	104000	155735751	1840	1850	1850	1840	655
642	20240528	103900	154530401	1850	1850	1850	1850	98
643	20240528	103800	154349101	1850	1850	1850	1850	0
644	20240528	103700	154349101	1850	1855	1855	1850	6
645	20240528	103600	154337996	1850	1850	1850	1850	151
646	20240528	103500	154058646	1855	1853	1855	1834	4541
647	20240528	103400	145690031	1853	1853	1853	1853	0
648	20240528	103300	145690031	1853	1853	1853	1853	2
649	20240528	103200	145686325	1847	1847	1847	1847	1
650	20240528	103100	145684478	1855	1855	1855	1855	0
651	20240528	103000	145684478	1855	1855	1855	1855	0
652	20240528	102900	145684478	1855	1855	1855	1855	0
653	20240528	102800	145684478	1855	1852	1855	1847	864
654	20240528	102700	144084511	1853	1853	1853	1853	1
655	20240528	102600	144082658	1853	1854	1854	1853	187
656	20240528	102500	143735962	1855	1855	1855	1855	0
657	20240528	102400	143735962	1855	1855	1855	1855	0
658	20240528	102300	143735962	1855	1855	1855	1855	5
659	20240528	102200	143726687	1855	1855	1855	1855	0
660	20240528	102100	143726687	1855	1857	1857	1855	892
661	20240528	102000	142071842	1858	1860	1860	1858	1137
662	20240528	101900	139958222	1861	1862	1862	1861	4
663	20240528	101800	139950777	1862	1861	1862	1861	5
664	20240528	101700	139941470	1862	1860	1862	1860	100
665	20240528	101600	139755356	1860	1857	1860	1857	2
666	20240528	101500	139751639	1860	1860	1860	1860	20
667	20240528	101400	139714439	1860	1859	1860	1859	11
668	20240528	101300	139693989	1859	1857	1859	1857	107
669	20240528	101200	139495208	1857	1860	1860	1857	546
670	20240528	101100	138481265	1862	1862	1862	1862	0
671	20240528	101000	138481265	1862	1862	1862	1862	0
672	20240528	100900	138481265	1862	1862	1862	1862	0
673	20240528	100800	138481265	1862	1862	1862	1862	0
674	20240528	100700	138481265	1862	1862	1862	1862	0
675	20240528	100600	138481265	1862	1862	1862	1862	0
676	20240528	100500	138481265	1862	1861	1862	1855	2021
677	20240528	100400	134731710	1858	1858	1858	1858	200
678	20240528	100300	134360110	1862	1858	1862	1858	11
679	20240528	100200	134339650	1860	1860	1860	1860	0
680	20240528	100100	134339650	1860	1862	1862	1860	126
681	20240528	100000	134105089	1862	1860	1862	1860	6
682	20240528	095900	134093927	1860	1860	1860	1860	292
683	20240528	095800	133550807	1862	1862	1862	1862	4
684	20240528	095700	133543359	1862	1862	1862	1862	1
685	20240528	095600	133541497	1862	1860	1862	1860	24
686	20240528	095500	133496853	1860	1862	1862	1860	60
687	20240528	095400	133385243	1860	1860	1860	1860	377
688	20240528	095300	132684023	1862	1860	1862	1860	6
689	20240528	095200	132672853	1860	1860	1860	1860	4293
690	20240528	095100	124687873	1862	1862	1862	1862	0
691	20240528	095000	124687873	1862	1862	1862	1862	0
692	20240528	094900	124687873	1862	1862	1862	1862	1
693	20240528	094800	124686011	1862	1862	1862	1860	15500
694	20240528	094700	95846291	1862	1862	1862	1862	1014
695	20240528	094600	93958223	1863	1863	1863	1863	0
696	20240528	094500	93958223	1863	1864	1864	1863	3
697	20240528	094400	93952633	1865	1865	1865	1865	1
698	20240528	094300	93950768	1869	1869	1869	1869	32
699	20240528	094200	93890960	1861	1865	1865	1861	4919
700	20240528	094100	84721759	1869	1869	1869	1866	960
701	20240528	094000	82930363	1869	1869	1869	1869	2
702	20240528	093900	82926625	1866	1869	1869	1866	21
703	20240528	093800	82887379	1869	1865	1869	1865	77
704	20240528	093700	82743706	1865	1865	1865	1865	0
705	20240528	093600	82743706	1865	1866	1866	1865	284
706	20240528	093500	82214006	1866	1865	1866	1865	103
707	20240528	093400	82021908	1866	1865	1866	1865	138
708	20240528	093300	81764525	1865	1863	1865	1862	25
709	20240528	093200	81717941	1862	1865	1865	1862	8
710	20240528	093100	81703036	1869	1866	1869	1866	8
711	20240528	093000	81688096	1865	1863	1869	1861	12
712	20240528	092900	81665701	1861	1862	1862	1861	550
713	20240528	092800	80641602	1862	1862	1862	1862	113
714	20240528	092700	80431196	1862	1862	1862	1861	18
715	20240528	092600	80397690	1862	1862	1862	1862	48
716	20240528	092500	80308314	1862	1863	1863	1862	460
717	20240528	092400	79451764	1870	1870	1870	1870	186
718	20240528	092300	79103944	1870	1870	1870	1870	0
719	20240528	092200	79103944	1870	1864	1870	1862	655
720	20240528	092100	77883082	1864	1864	1864	1864	522
721	20240528	092000	76910074	1864	1864	1864	1864	299
722	20240528	091900	76352738	1864	1870	1870	1864	2
723	20240528	091800	76349004	1870	1870	1870	1870	0
724	20240528	091700	76349004	1870	1862	1870	1862	276
725	20240528	091600	75835054	1862	1867	1867	1862	206
726	20240528	091500	75451464	1868	1868	1868	1868	12
727	20240528	091400	75429048	1868	1869	1869	1868	5
728	20240528	091300	75419705	1869	1863	1869	1862	607
729	20240528	091200	74289411	1862	1862	1862	1862	0
730	20240528	091100	74289411	1862	1870	1870	1862	331
731	20240528	091000	73670449	1870	1862	1870	1862	49
732	20240528	090900	73578903	1861	1868	1871	1861	2062
733	20240528	090800	69728444	1868	1868	1868	1868	39
734	20240528	090700	69655592	1869	1855	1869	1855	4106
735	20240528	090600	62016966	1846	1845	1846	1845	49
736	20240528	090500	61926542	1850	1835	1855	1835	10159
737	20240528	090400	43172320	1835	1839	1839	1834	3691
738	20240528	090300	36393130	1839	1848	1848	1839	1829
739	20240528	090200	33027870	1848	1840	1848	1839	4020
740	20240528	090100	25630663	1840	1843	1850	1840	3105
741	20240528	090000	19911345	1857	1840	1861	1840	10820