KissMeData/303030/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	211100	270524671	1670	1670	1670	1670	4612
3	20240528	211000	270524671	1670	1670	1670	1670	0
4	20240528	210900	270524671	1670	1670	1670	1670	0
5	20240528	210800	270524671	1670	1670	1670	1670	0
6	20240528	210700	270524671	1670	1670	1670	1670	0
7	20240528	210600	270524671	1670	1670	1670	1670	0
8	20240528	210500	270524671	1670	1670	1670	1670	0
9	20240528	210400	270524671	1670	1670	1670	1670	0
10	20240528	210300	270524671	1670	1670	1670	1670	0
11	20240528	210200	270524671	1670	1670	1670	1670	0
12	20240528	210100	270524671	1670	1670	1670	1670	0
13	20240528	210000	270524671	1670	1670	1670	1670	0
14	20240528	205900	270524671	1670	1670	1670	1670	0
15	20240528	205800	270524671	1670	1670	1670	1670	0
16	20240528	205700	270524671	1670	1670	1670	1670	0
17	20240528	205600	270524671	1670	1670	1670	1670	0
18	20240528	205500	270524671	1670	1670	1670	1670	0
19	20240528	205400	270524671	1670	1670	1670	1670	0
20	20240528	205300	270524671	1670	1670	1670	1670	0
21	20240528	205200	270524671	1670	1670	1670	1670	0
22	20240528	205100	270524671	1670	1670	1670	1670	0
23	20240528	205000	270524671	1670	1670	1670	1670	0
24	20240528	204900	270524671	1670	1670	1670	1670	0
25	20240528	204800	270524671	1670	1670	1670	1670	0
26	20240528	204700	270524671	1670	1670	1670	1670	0
27	20240528	204600	270524671	1670	1670	1670	1670	0
28	20240528	204500	270524671	1670	1670	1670	1670	0
29	20240528	204400	270524671	1670	1670	1670	1670	0
30	20240528	204300	270524671	1670	1670	1670	1670	0
31	20240528	204200	270524671	1670	1670	1670	1670	0
32	20240528	204100	270524671	1670	1670	1670	1670	4612
33	20240528	204000	270524671	1670	1670	1670	1670	0
34	20240528	203900	270524671	1670	1670	1670	1670	0
35	20240528	203800	270524671	1670	1670	1670	1670	0
36	20240528	203700	270524671	1670	1670	1670	1670	0
37	20240528	203600	270524671	1670	1670	1670	1670	0
38	20240528	203500	270524671	1670	1670	1670	1670	0
39	20240528	203400	270524671	1670	1670	1670	1670	0
40	20240528	203300	270524671	1670	1670	1670	1670	0
41	20240528	203200	270524671	1670	1670	1670	1670	0
42	20240528	203100	270524671	1670	1670	1670	1670	0
43	20240528	203000	270524671	1670	1670	1670	1670	0
44	20240528	202900	270524671	1670	1670	1670	1670	0
45	20240528	202800	270524671	1670	1670	1670	1670	0
46	20240528	202700	270524671	1670	1670	1670	1670	0
47	20240528	202600	270524671	1670	1670	1670	1670	0
48	20240528	202500	270524671	1670	1670	1670	1670	0
49	20240528	202400	270524671	1670	1670	1670	1670	0
50	20240528	202300	270524671	1670	1670	1670	1670	0
51	20240528	202200	270524671	1670	1670	1670	1670	0
52	20240528	202100	270524671	1670	1670	1670	1670	0
53	20240528	202000	270524671	1670	1670	1670	1670	0
54	20240528	201900	270524671	1670	1670	1670	1670	0
55	20240528	201800	270524671	1670	1670	1670	1670	0
56	20240528	201700	270524671	1670	1670	1670	1670	0
57	20240528	201600	270524671	1670	1670	1670	1670	0
58	20240528	201500	270524671	1670	1670	1670	1670	0
59	20240528	201400	270524671	1670	1670	1670	1670	0
60	20240528	201300	270524671	1670	1670	1670	1670	0
61	20240528	201200	270524671	1670	1670	1670	1670	0
62	20240528	201100	270524671	1670	1670	1670	1670	4612
63	20240528	201000	270524671	1670	1670	1670	1670	0
64	20240528	200900	270524671	1670	1670	1670	1670	0
65	20240528	200800	270524671	1670	1670	1670	1670	0
66	20240528	200700	270524671	1670	1670	1670	1670	0
67	20240528	200600	270524671	1670	1670	1670	1670	0
68	20240528	200500	270524671	1670	1670	1670	1670	0
69	20240528	200400	270524671	1670	1670	1670	1670	0
70	20240528	200300	270524671	1670	1670	1670	1670	0
71	20240528	200200	270524671	1670	1670	1670	1670	0
72	20240528	200100	270524671	1670	1670	1670	1670	0
73	20240528	200000	270524671	1670	1670	1670	1670	0
74	20240528	195900	270524671	1670	1670	1670	1670	0
75	20240528	195800	270524671	1670	1670	1670	1670	0
76	20240528	195700	270524671	1670	1670	1670	1670	0
77	20240528	195600	270524671	1670	1670	1670	1670	0
78	20240528	195500	270524671	1670	1670	1670	1670	0
79	20240528	195400	270524671	1670	1670	1670	1670	0
80	20240528	195300	270524671	1670	1670	1670	1670	0
81	20240528	195200	270524671	1670	1670	1670	1670	0
82	20240528	195100	270524671	1670	1670	1670	1670	0
83	20240528	195000	270524671	1670	1670	1670	1670	0
84	20240528	194900	270524671	1670	1670	1670	1670	0
85	20240528	194800	270524671	1670	1670	1670	1670	0
86	20240528	194700	270524671	1670	1670	1670	1670	0
87	20240528	194600	270524671	1670	1670	1670	1670	0
88	20240528	194500	270524671	1670	1670	1670	1670	0
89	20240528	194400	270524671	1670	1670	1670	1670	0
90	20240528	194300	270524671	1670	1670	1670	1670	0
91	20240528	194200	270524671	1670	1670	1670	1670	0
92	20240528	194100	270524671	1670	1670	1670	1670	4612
93	20240528	194000	270524671	1670	1670	1670	1670	0
94	20240528	193900	270524671	1670	1670	1670	1670	0
95	20240528	193800	270524671	1670	1670	1670	1670	0
96	20240528	193700	270524671	1670	1670	1670	1670	0
97	20240528	193600	270524671	1670	1670	1670	1670	0
98	20240528	193500	270524671	1670	1670	1670	1670	0
99	20240528	193400	270524671	1670	1670	1670	1670	0
100	20240528	193300	270524671	1670	1670	1670	1670	0
101	20240528	193200	270524671	1670	1670	1670	1670	0
102	20240528	193100	270524671	1670	1670	1670	1670	0
103	20240528	193000	270524671	1670	1670	1670	1670	0
104	20240528	192900	270524671	1670	1670	1670	1670	0
105	20240528	192800	270524671	1670	1670	1670	1670	0
106	20240528	192700	270524671	1670	1670	1670	1670	0
107	20240528	192600	270524671	1670	1670	1670	1670	0
108	20240528	192500	270524671	1670	1670	1670	1670	0
109	20240528	192400	270524671	1670	1670	1670	1670	0
110	20240528	192300	270524671	1670	1670	1670	1670	0
111	20240528	192200	270524671	1670	1670	1670	1670	0
112	20240528	192100	270524671	1670	1670	1670	1670	0
113	20240528	192000	270524671	1670	1670	1670	1670	0
114	20240528	191900	270524671	1670	1670	1670	1670	0
115	20240528	191800	270524671	1670	1670	1670	1670	0
116	20240528	191700	270524671	1670	1670	1670	1670	0
117	20240528	191600	270524671	1670	1670	1670	1670	0
118	20240528	191500	270524671	1670	1670	1670	1670	0
119	20240528	191400	270524671	1670	1670	1670	1670	0
120	20240528	191300	270524671	1670	1670	1670	1670	0
121	20240528	191200	270524671	1670	1670	1670	1670	0
122	20240528	191100	270524671	1670	1670	1670	1670	4612
123	20240528	191000	270524671	1670	1670	1670	1670	0
124	20240528	190900	270524671	1670	1670	1670	1670	0
125	20240528	190800	270524671	1670	1670	1670	1670	0
126	20240528	190700	270524671	1670	1670	1670	1670	0
127	20240528	190600	270524671	1670	1670	1670	1670	0
128	20240528	190500	270524671	1670	1670	1670	1670	0
129	20240528	190400	270524671	1670	1670	1670	1670	0
130	20240528	190300	270524671	1670	1670	1670	1670	0
131	20240528	190200	270524671	1670	1670	1670	1670	0
132	20240528	190100	270524671	1670	1670	1670	1670	0
133	20240528	190000	270524671	1670	1670	1670	1670	0
134	20240528	185900	270524671	1670	1670	1670	1670	0
135	20240528	185800	270524671	1670	1670	1670	1670	0
136	20240528	185700	270524671	1670	1670	1670	1670	0
137	20240528	185600	270524671	1670	1670	1670	1670	0
138	20240528	185500	270524671	1670	1670	1670	1670	0
139	20240528	185400	270524671	1670	1670	1670	1670	0
140	20240528	185300	270524671	1670	1670	1670	1670	0
141	20240528	185200	270524671	1670	1670	1670	1670	0
142	20240528	185100	270524671	1670	1670	1670	1670	0
143	20240528	185000	270524671	1670	1670	1670	1670	0
144	20240528	184900	270524671	1670	1670	1670	1670	0
145	20240528	184800	270524671	1670	1670	1670	1670	0
146	20240528	184700	270524671	1670	1670	1670	1670	0
147	20240528	184600	270524671	1670	1670	1670	1670	0
148	20240528	184500	270524671	1670	1670	1670	1670	0
149	20240528	184400	270524671	1670	1670	1670	1670	0
150	20240528	184300	270524671	1670	1670	1670	1670	0
151	20240528	184200	270524671	1670	1670	1670	1670	0
152	20240528	184100	270524671	1670	1670	1670	1670	4612
153	20240528	184000	270524671	1670	1670	1670	1670	0
154	20240528	183900	270524671	1670	1670	1670	1670	0
155	20240528	183800	270524671	1670	1670	1670	1670	0
156	20240528	183700	270524671	1670	1670	1670	1670	0
157	20240528	183600	270524671	1670	1670	1670	1670	0
158	20240528	183500	270524671	1670	1670	1670	1670	0
159	20240528	183400	270524671	1670	1670	1670	1670	0
160	20240528	183300	270524671	1670	1670	1670	1670	0
161	20240528	183200	270524671	1670	1670	1670	1670	0
162	20240528	183100	270524671	1670	1670	1670	1670	0
163	20240528	183000	270524671	1670	1670	1670	1670	0
164	20240528	182900	270524671	1670	1670	1670	1670	0
165	20240528	182800	270524671	1670	1670	1670	1670	0
166	20240528	182700	270524671	1670	1670	1670	1670	0
167	20240528	182600	270524671	1670	1670	1670	1670	0
168	20240528	182500	270524671	1670	1670	1670	1670	0
169	20240528	182400	270524671	1670	1670	1670	1670	0
170	20240528	182300	270524671	1670	1670	1670	1670	0
171	20240528	182200	270524671	1670	1670	1670	1670	0
172	20240528	182100	270524671	1670	1670	1670	1670	0
173	20240528	182000	270524671	1670	1670	1670	1670	0
174	20240528	181900	270524671	1670	1670	1670	1670	0
175	20240528	181800	270524671	1670	1670	1670	1670	0
176	20240528	181700	270524671	1670	1670	1670	1670	0
177	20240528	181600	270524671	1670	1670	1670	1670	0
178	20240528	181500	270524671	1670	1670	1670	1670	0
179	20240528	181400	270524671	1670	1670	1670	1670	0
180	20240528	181300	270524671	1670	1670	1670	1670	0
181	20240528	181200	270524671	1670	1670	1670	1670	0
182	20240528	181100	270524671	1670	1670	1670	1670	4612
183	20240528	181000	270524671	1670	1670	1670	1670	0
184	20240528	180900	270524671	1670	1670	1670	1670	0
185	20240528	180800	270524671	1670	1670	1670	1670	0
186	20240528	180700	270524671	1670	1670	1670	1670	0
187	20240528	180600	270524671	1670	1670	1670	1670	0
188	20240528	180500	270524671	1670	1670	1670	1670	0
189	20240528	180400	270524671	1670	1670	1670	1670	0
190	20240528	180300	270524671	1670	1670	1670	1670	0
191	20240528	180200	270524671	1670	1670	1670	1670	0
192	20240528	180100	270524671	1670	1670	1670	1670	0
193	20240528	180000	270524671	1670	1670	1670	1670	0
194	20240528	175900	270524671	1670	1670	1670	1670	0
195	20240528	175800	270524671	1670	1670	1670	1670	0
196	20240528	175700	270524671	1670	1670	1670	1670	0
197	20240528	175600	270524671	1670	1670	1670	1670	0
198	20240528	175500	270524671	1670	1670	1670	1670	0
199	20240528	175400	270524671	1670	1670	1670	1670	0
200	20240528	175300	270524671	1670	1670	1670	1670	0
201	20240528	175200	270524671	1670	1670	1670	1670	0
202	20240528	175100	270524671	1670	1670	1670	1670	0
203	20240528	175000	270524671	1670	1670	1670	1670	0
204	20240528	174900	270524671	1670	1670	1670	1670	0
205	20240528	174800	270524671	1670	1670	1670	1670	0
206	20240528	174700	270524671	1670	1670	1670	1670	0
207	20240528	174600	270524671	1670	1670	1670	1670	0
208	20240528	174500	270524671	1670	1670	1670	1670	0
209	20240528	174400	270524671	1670	1670	1670	1670	0
210	20240528	174300	270524671	1670	1670	1670	1670	0
211	20240528	174200	270524671	1670	1670	1670	1670	0
212	20240528	174100	270524671	1670	1670	1670	1670	4612
213	20240528	174000	270524671	1670	1670	1670	1670	0
214	20240528	173900	270524671	1670	1670	1670	1670	0
215	20240528	173800	270524671	1670	1670	1670	1670	0
216	20240528	173700	270524671	1670	1670	1670	1670	0
217	20240528	173600	270524671	1670	1670	1670	1670	0
218	20240528	173500	270524671	1670	1670	1670	1670	0
219	20240528	173400	270524671	1670	1670	1670	1670	0
220	20240528	173300	270524671	1670	1670	1670	1670	0
221	20240528	173200	270524671	1670	1670	1670	1670	0
222	20240528	173100	270524671	1670	1670	1670	1670	0
223	20240528	173000	270524671	1670	1670	1670	1670	0
224	20240528	172900	270524671	1670	1670	1670	1670	0
225	20240528	172800	270524671	1670	1670	1670	1670	0
226	20240528	172700	270524671	1670	1670	1670	1670	0
227	20240528	172600	270524671	1670	1670	1670	1670	0
228	20240528	172500	270524671	1670	1670	1670	1670	0
229	20240528	172400	270524671	1670	1670	1670	1670	0
230	20240528	172300	270524671	1670	1670	1670	1670	0
231	20240528	172200	270524671	1670	1670	1670	1670	0
232	20240528	172100	270524671	1670	1670	1670	1670	0
233	20240528	172000	270524671	1670	1670	1670	1670	0
234	20240528	171900	270524671	1670	1670	1670	1670	0
235	20240528	171800	270524671	1670	1670	1670	1670	0
236	20240528	171700	270524671	1670	1670	1670	1670	0
237	20240528	171600	270524671	1670	1670	1670	1670	0
238	20240528	171500	270524671	1670	1670	1670	1670	0
239	20240528	171400	270524671	1670	1670	1670	1670	0
240	20240528	171300	270524671	1670	1670	1670	1670	0
241	20240528	171200	270524671	1670	1670	1670	1670	0
242	20240528	171100	270524671	1670	1670	1670	1670	4612
243	20240528	171000	270524671	1670	1670	1670	1670	0
244	20240528	170900	270524671	1670	1670	1670	1670	0
245	20240528	170800	270524671	1670	1670	1670	1670	0
246	20240528	170700	270524671	1670	1670	1670	1670	0
247	20240528	170600	270524671	1670	1670	1670	1670	0
248	20240528	170500	270524671	1670	1670	1670	1670	0
249	20240528	170400	270524671	1670	1670	1670	1670	0
250	20240528	170300	270524671	1670	1670	1670	1670	0
251	20240528	170200	270524671	1670	1670	1670	1670	0
252	20240528	170100	270524671	1670	1670	1670	1670	0
253	20240528	170000	270524671	1670	1670	1670	1670	0
254	20240528	165900	270524671	1670	1670	1670	1670	0
255	20240528	165800	270524671	1670	1670	1670	1670	0
256	20240528	165700	270524671	1670	1670	1670	1670	0
257	20240528	165600	270524671	1670	1670	1670	1670	0
258	20240528	165500	270524671	1670	1670	1670	1670	0
259	20240528	165400	270524671	1670	1670	1670	1670	0
260	20240528	165300	270524671	1670	1670	1670	1670	0
261	20240528	165200	270524671	1670	1670	1670	1670	0
262	20240528	165100	270524671	1670	1670	1670	1670	0
263	20240528	165000	270524671	1670	1670	1670	1670	0
264	20240528	164900	270524671	1670	1670	1670	1670	0
265	20240528	164800	270524671	1670	1670	1670	1670	0
266	20240528	164700	270524671	1670	1670	1670	1670	0
267	20240528	164600	270524671	1670	1670	1670	1670	0
268	20240528	164500	270524671	1670	1670	1670	1670	0
269	20240528	164400	270524671	1670	1670	1670	1670	0
270	20240528	164300	270524671	1670	1670	1670	1670	0
271	20240528	164200	270524671	1670	1670	1670	1670	0
272	20240528	164100	270524671	1670	1670	1670	1670	4612
273	20240528	164000	270524671	1670	1670	1670	1670	0
274	20240528	163900	270524671	1670	1670	1670	1670	0
275	20240528	163800	270524671	1670	1670	1670	1670	0
276	20240528	163700	270524671	1670	1670	1670	1670	0
277	20240528	163600	270524671	1670	1670	1670	1670	0
278	20240528	163500	270524671	1670	1670	1670	1670	0
279	20240528	163400	270524671	1670	1670	1670	1670	0
280	20240528	163300	270524671	1670	1670	1670	1670	0
281	20240528	163200	270524671	1670	1670	1670	1670	0
282	20240528	163100	270524671	1670	1670	1670	1670	0
283	20240528	163000	270524671	1670	1670	1670	1670	0
284	20240528	162900	270524671	1670	1670	1670	1670	0
285	20240528	162800	270524671	1670	1670	1670	1670	0
286	20240528	162700	270524671	1670	1670	1670	1670	0
287	20240528	162600	270524671	1670	1670	1670	1670	0
288	20240528	162500	270524671	1670	1670	1670	1670	0
289	20240528	162400	270524671	1670	1670	1670	1670	0
290	20240528	162300	270524671	1670	1670	1670	1670	0
291	20240528	162200	270524671	1670	1670	1670	1670	0
292	20240528	162100	270524671	1670	1670	1670	1670	0
293	20240528	162000	270524671	1670	1670	1670	1670	0
294	20240528	161900	270524671	1670	1670	1670	1670	0
295	20240528	161800	270524671	1670	1670	1670	1670	0
296	20240528	161700	270524671	1670	1670	1670	1670	0
297	20240528	161600	270524671	1670	1670	1670	1670	0
298	20240528	161500	270524671	1670	1670	1670	1670	0
299	20240528	161400	270524671	1670	1670	1670	1670	0
300	20240528	161300	270524671	1670	1670	1670	1670	0
301	20240528	161200	270524671	1670	1670	1670	1670	0
302	20240528	161100	270524671	1670	1670	1670	1670	4612
303	20240528	161000	270524671	1670	1670	1670	1670	0
304	20240528	160900	270524671	1670	1670	1670	1670	0
305	20240528	160800	270524671	1670	1670	1670	1670	0
306	20240528	160700	270524671	1670	1670	1670	1670	0
307	20240528	160600	270524671	1670	1670	1670	1670	0
308	20240528	160500	270524671	1670	1670	1670	1670	0
309	20240528	160400	270524671	1670	1670	1670	1670	0
310	20240528	160300	270524671	1670	1670	1670	1670	0
311	20240528	160200	270524671	1670	1670	1670	1670	0
312	20240528	160100	270524671	1670	1670	1670	1670	0
313	20240528	160000	270524671	1670	1670	1670	1670	0
314	20240528	155900	270524671	1670	1670	1670	1670	0
315	20240528	155800	270524671	1670	1670	1670	1670	0
316	20240528	155700	270524671	1670	1670	1670	1670	0
317	20240528	155600	270524671	1670	1670	1670	1670	0
318	20240528	155500	270524671	1670	1670	1670	1670	0
319	20240528	155400	270524671	1670	1670	1670	1670	0
320	20240528	155300	270524671	1670	1670	1670	1670	0
321	20240528	155200	270524671	1670	1670	1670	1670	0
322	20240528	155100	270524671	1670	1670	1670	1670	0
323	20240528	155000	270524671	1670	1670	1670	1670	0
324	20240528	154900	270524671	1670	1670	1670	1670	0
325	20240528	154800	270524671	1670	1670	1670	1670	0
326	20240528	154700	270524671	1670	1670	1670	1670	0
327	20240528	154600	270524671	1670	1670	1670	1670	0
328	20240528	154500	270524671	1670	1670	1670	1670	0
329	20240528	154400	270524671	1670	1670	1670	1670	0
330	20240528	154300	270524671	1670	1670	1670	1670	0
331	20240528	154200	270524671	1670	1670	1670	1670	0
332	20240528	154100	270524671	1670	1670	1670	1670	4612
333	20240528	154000	270524671	1670	1670	1670	1670	0
334	20240528	153900	270524671	1670	1670	1670	1670	0
335	20240528	153800	270524671	1670	1670	1670	1670	0
336	20240528	153700	270524671	1670	1670	1670	1670	0
337	20240528	153600	270524671	1670	1670	1670	1670	0
338	20240528	153500	270524671	1670	1670	1670	1670	0
339	20240528	153400	270524671	1670	1670	1670	1670	0
340	20240528	153300	270524671	1670	1670	1670	1670	0
341	20240528	153200	270524671	1670	1670	1670	1670	0
342	20240528	153100	270524671	1670	1670	1670	1670	0
343	20240528	153000	270524671	1670	1670	1670	1670	4612
344	20240528	152900	262822631	1673	1673	1673	1673	0
345	20240528	152800	262822631	1673	1673	1673	1673	0
346	20240528	152700	262822631	1673	1673	1673	1673	0
347	20240528	152600	262822631	1673	1673	1673	1673	0
348	20240528	152500	262822631	1673	1673	1673	1673	0
349	20240528	152400	262822631	1673	1673	1673	1673	0
350	20240528	152300	262822631	1673	1673	1673	1673	0
351	20240528	152200	262822631	1673	1673	1673	1673	0
352	20240528	152100	262822631	1673	1673	1673	1673	0
353	20240528	152000	262822631	1673	1673	1673	1673	0
354	20240528	151900	262822631	1673	1670	1673	1670	503
355	20240528	151800	261982582	1670	1669	1670	1668	308
356	20240528	151700	261468431	1670	1670	1670	1670	8
357	20240528	151600	261455071	1670	1670	1670	1669	147
358	20240528	151500	261209636	1668	1673	1673	1668	157
359	20240528	151400	260947550	1672	1672	1672	1672	650
360	20240528	151300	259860750	1672	1672	1672	1672	0
361	20240528	151200	259860750	1672	1672	1672	1672	106
362	20240528	151100	259683518	1670	1671	1671	1670	993
363	20240528	151000	258024819	1672	1670	1672	1670	5
364	20240528	150900	258016467	1673	1673	1673	1673	0
365	20240528	150800	258016467	1673	1672	1673	1672	7
366	20240528	150700	258004762	1673	1673	1673	1673	0
367	20240528	150600	258004762	1673	1673	1673	1673	2
368	20240528	150500	258001416	1673	1673	1673	1673	0
369	20240528	150400	258001416	1673	1668	1673	1668	209
370	20240528	150300	257652719	1672	1672	1672	1672	0
371	20240528	150200	257652719	1672	1672	1673	1667	11328
372	20240528	150100	238744742	1673	1673	1673	1673	0
373	20240528	150000	238744742	1673	1673	1673	1673	0
374	20240528	145900	238744742	1673	1673	1673	1673	1
375	20240528	145800	238743069	1672	1672	1672	1672	0
376	20240528	145700	238743069	1672	1672	1672	1672	0
377	20240528	145600	238743069	1672	1672	1672	1672	1
378	20240528	145500	238741397	1671	1671	1671	1671	1784
379	20240528	145400	235760333	1670	1670	1670	1670	171
380	20240528	145300	235474763	1671	1671	1671	1671	1217
381	20240528	145200	233441156	1673	1673	1673	1673	0
382	20240528	145100	233441156	1673	1673	1673	1673	0
383	20240528	145000	233441156	1673	1673	1673	1673	1401
384	20240528	144900	231097283	1671	1674	1674	1671	1201
385	20240528	144800	229090309	1670	1672	1672	1670	1552
386	20240528	144700	226496905	1674	1673	1675	1672	325
387	20240528	144600	225953387	1676	1676	1676	1676	0
388	20240528	144500	225953387	1676	1676	1676	1675	7
389	20240528	144400	225941660	1676	1676	1676	1676	10
390	20240528	144300	225924900	1675	1675	1675	1675	17
391	20240528	144200	225896425	1675	1675	1675	1675	179
392	20240528	144100	225596600	1675	1675	1675	1675	301
393	20240528	144000	225092425	1675	1675	1675	1675	0
394	20240528	143900	225092425	1675	1675	1675	1675	0
395	20240528	143800	225092425	1675	1675	1675	1675	0
396	20240528	143700	225092425	1675	1675	1675	1675	0
397	20240528	143600	225092425	1675	1675	1675	1675	1
398	20240528	143500	225090750	1674	1674	1674	1674	10
399	20240528	143400	225074010	1674	1674	1674	1674	10
400	20240528	143300	225057270	1675	1672	1675	1672	30
401	20240528	143200	225007107	1675	1675	1675	1675	0
402	20240528	143100	225007107	1675	1675	1675	1675	0
403	20240528	143000	225007107	1675	1675	1675	1675	100
404	20240528	142900	224839607	1675	1675	1675	1675	199
405	20240528	142800	224506282	1675	1675	1675	1675	1
406	20240528	142700	224504607	1673	1675	1675	1673	46
407	20240528	142600	224427567	1675	1675	1675	1675	158
408	20240528	142500	224162917	1675	1675	1675	1675	1
409	20240528	142400	224161242	1672	1672	1672	1672	0
410	20240528	142300	224161242	1672	1675	1675	1672	573
411	20240528	142200	223202763	1673	1673	1673	1673	55
412	20240528	142100	223110748	1674	1673	1674	1673	71
413	20240528	142000	222991954	1674	1675	1675	1674	278
414	20240528	141900	222526336	1675	1680	1680	1675	10992
415	20240528	141800	204101213	1687	1687	1687	1687	0
416	20240528	141700	204101213	1687	1687	1687	1687	0
417	20240528	141600	204101213	1687	1687	1687	1687	0
418	20240528	141500	204101213	1687	1687	1687	1687	3
419	20240528	141400	204096152	1680	1680	1680	1679	1119
420	20240528	141300	202216351	1680	1680	1680	1680	3000
421	20240528	141200	197176351	1680	1687	1687	1680	716
422	20240528	141100	195973463	1680	1680	1680	1680	0
423	20240528	141000	195973463	1680	1680	1680	1680	0
424	20240528	140900	195973463	1680	1681	1681	1680	2622
425	20240528	140800	191567681	1680	1680	1680	1680	0
426	20240528	140700	191567681	1680	1680	1680	1680	0
427	20240528	140600	191567681	1680	1680	1680	1680	0
428	20240528	140500	191567681	1680	1680	1680	1680	0
429	20240528	140400	191567681	1680	1680	1680	1680	0
430	20240528	140300	191567681	1680	1680	1680	1680	0
431	20240528	140200	191567681	1680	1680	1680	1680	0
432	20240528	140100	191567681	1680	1680	1680	1680	0
433	20240528	140000	191567681	1680	1680	1680	1680	0
434	20240528	135900	191567681	1680	1680	1680	1680	0
435	20240528	135800	191567681	1680	1680	1680	1680	0
436	20240528	135700	191567681	1680	1681	1681	1680	108
437	20240528	135600	191386225	1681	1681	1681	1681	182
438	20240528	135500	191080283	1681	1681	1681	1681	121
439	20240528	135400	190876882	1681	1681	1681	1681	133
440	20240528	135300	190653309	1681	1681	1681	1681	1
441	20240528	135200	190651628	1681	1681	1681	1681	0
442	20240528	135100	190651628	1681	1681	1681	1681	0
443	20240528	135000	190651628	1681	1681	1681	1681	0
444	20240528	134900	190651628	1681	1683	1683	1681	234
445	20240528	134800	190258265	1683	1683	1683	1683	0
446	20240528	134700	190258265	1683	1683	1683	1683	0
447	20240528	134600	190258265	1683	1683	1683	1683	0
448	20240528	134500	190258265	1683	1685	1685	1683	5
449	20240528	134400	190249843	1692	1692	1692	1692	0
450	20240528	134300	190249843	1692	1692	1692	1692	0
451	20240528	134200	190249843	1692	1692	1692	1692	6
452	20240528	134100	190239691	1692	1692	1692	1692	0
453	20240528	134000	190239691	1692	1692	1692	1692	0
454	20240528	133900	190239691	1692	1692	1692	1692	0
455	20240528	133800	190239691	1692	1692	1692	1692	234
456	20240528	133700	189843763	1692	1692	1692	1692	0
457	20240528	133600	189843763	1692	1690	1692	1690	4
458	20240528	133500	189837001	1681	1681	1681	1681	0
459	20240528	133400	189837001	1681	1681	1681	1681	10
460	20240528	133300	189820191	1692	1681	1692	1680	105
461	20240528	133200	189642948	1688	1687	1688	1687	917
462	20240528	133100	188095135	1687	1687	1687	1687	0
463	20240528	133000	188095135	1687	1687	1687	1687	0
464	20240528	132900	188095135	1687	1687	1687	1687	6
465	20240528	132800	188085013	1687	1687	1687	1687	0
466	20240528	132700	188085013	1687	1687	1687	1687	0
467	20240528	132600	188085013	1687	1687	1687	1687	0
468	20240528	132500	188085013	1687	1682	1687	1680	50
469	20240528	132400	188000986	1689	1689	1689	1689	0
470	20240528	132300	188000986	1689	1689	1689	1689	0
471	20240528	132200	188000986	1689	1689	1689	1689	0
472	20240528	132100	188000986	1689	1689	1689	1689	0
473	20240528	132000	188000986	1689	1689	1689	1689	0
474	20240528	131900	188000986	1689	1689	1689	1686	9313
475	20240528	131800	172293466	1690	1690	1690	1690	89
476	20240528	131700	172143056	1691	1691	1691	1691	500
477	20240528	131600	171297556	1691	1691	1691	1691	0
478	20240528	131500	171297556	1691	1685	1691	1685	588
479	20240528	131400	170306328	1686	1686	1686	1686	100
480	20240528	131300	170137728	1686	1686	1686	1686	200
481	20240528	131200	169800528	1686	1686	1686	1686	0
482	20240528	131100	169800528	1686	1686	1686	1686	0
483	20240528	131000	169800528	1686	1686	1686	1686	1
484	20240528	130900	169798842	1682	1686	1686	1682	13
485	20240528	130800	169776960	1686	1686	1686	1686	0
486	20240528	130700	169776960	1686	1686	1686	1686	0
487	20240528	130600	169776960	1686	1682	1686	1679	10
488	20240528	130500	169760154	1682	1682	1682	1682	147
489	20240528	130400	169512900	1682	1682	1682	1682	0
490	20240528	130300	169512900	1682	1682	1682	1682	24
491	20240528	130200	169472532	1682	1681	1682	1681	363
492	20240528	130100	168862328	1681	1682	1687	1681	499
493	20240528	130000	168023303	1687	1691	1691	1683	2104
494	20240528	125900	164478252	1687	1687	1687	1687	1
495	20240528	125800	164476565	1691	1691	1691	1691	0
496	20240528	125700	164476565	1691	1691	1691	1691	0
497	20240528	125600	164476565	1691	1691	1691	1691	0
498	20240528	125500	164476565	1691	1691	1691	1691	0
499	20240528	125400	164476565	1691	1690	1691	1690	7
500	20240528	125300	164464734	1690	1690	1690	1690	4
501	20240528	125200	164457974	1690	1690	1690	1690	2999
502	20240528	125100	159389664	1690	1690	1690	1690	2
503	20240528	125000	159386284	1690	1683	1690	1683	600
504	20240528	124900	158372521	1683	1682	1683	1682	100
505	20240528	124800	158204222	1681	1681	1681	1681	0
506	20240528	124700	158204222	1681	1681	1681	1681	0
507	20240528	124600	158204222	1681	1680	1681	1680	2
508	20240528	124500	158200861	1684	1681	1684	1680	10
509	20240528	124400	158184049	1684	1682	1685	1682	152
510	20240528	124300	157928080	1684	1684	1684	1684	0
511	20240528	124200	157928080	1684	1684	1684	1684	10
512	20240528	124100	157911240	1683	1683	1683	1683	1
513	20240528	124000	157909557	1685	1685	1685	1685	1
514	20240528	123900	157907872	1680	1685	1685	1680	2
515	20240528	123800	157904507	1678	1679	1685	1678	1225
516	20240528	123700	155848593	1680	1683	1685	1680	1038
517	20240528	123600	154104432	1682	1682	1682	1682	1
518	20240528	123500	154102750	1685	1682	1685	1682	265
519	20240528	123400	153657017	1684	1684	1684	1684	1
520	20240528	123300	153655333	1683	1683	1683	1683	111
521	20240528	123200	153468520	1687	1687	1687	1687	0
522	20240528	123100	153468520	1687	1687	1687	1687	150
523	20240528	123000	153215470	1687	1687	1687	1687	34
524	20240528	122900	153158112	1686	1686	1686	1686	42
525	20240528	122800	153087300	1685	1685	1685	1685	0
526	20240528	122700	153087300	1685	1685	1685	1685	100
527	20240528	122600	152918800	1685	1685	1685	1685	0
528	20240528	122500	152918800	1685	1685	1685	1685	3
529	20240528	122400	152913745	1684	1683	1684	1683	2
530	20240528	122300	152910378	1682	1682	1682	1682	0
531	20240528	122200	152910378	1682	1682	1682	1682	0
532	20240528	122100	152910378	1682	1682	1682	1682	0
533	20240528	122000	152910378	1682	1682	1682	1682	0
534	20240528	121900	152910378	1682	1682	1682	1682	46
535	20240528	121800	152833006	1681	1682	1682	1681	5
536	20240528	121700	152824597	1682	1681	1682	1681	84
537	20240528	121600	152683392	1682	1682	1682	1682	1
538	20240528	121500	152681710	1681	1681	1681	1681	1
539	20240528	121400	152680029	1680	1680	1680	1680	0
540	20240528	121300	152680029	1680	1680	1680	1680	0
541	20240528	121200	152680029	1680	1680	1680	1680	0
542	20240528	121100	152680029	1680	1680	1680	1680	1
543	20240528	121000	152678349	1681	1681	1681	1681	1
544	20240528	120900	152676668	1681	1681	1681	1681	563
545	20240528	120800	151730265	1681	1681	1681	1681	0
546	20240528	120700	151730265	1681	1681	1681	1681	1
547	20240528	120600	151728584	1690	1690	1690	1690	0
548	20240528	120500	151728584	1690	1690	1690	1690	0
549	20240528	120400	151728584	1690	1690	1690	1690	2
550	20240528	120300	151725204	1690	1690	1690	1690	0
551	20240528	120200	151725204	1690	1682	1690	1682	2
552	20240528	120100	151721832	1681	1681	1681	1681	550
553	20240528	120000	150797282	1681	1681	1681	1681	1
554	20240528	115900	150795601	1691	1691	1691	1691	0
555	20240528	115800	150795601	1691	1691	1691	1691	0
556	20240528	115700	150795601	1691	1683	1691	1683	654
557	20240528	115600	149694910	1691	1691	1691	1691	1
558	20240528	115500	149693219	1683	1683	1683	1683	0
559	20240528	115400	149693219	1683	1683	1683	1683	1
560	20240528	115300	149691536	1689	1690	1690	1685	5528
561	20240528	115200	140368050	1695	1695	1695	1695	0
562	20240528	115100	140368050	1695	1695	1695	1695	30
563	20240528	115000	140317200	1695	1695	1695	1695	0
564	20240528	114900	140317200	1695	1695	1695	1695	0
565	20240528	114800	140317200	1695	1695	1695	1695	34
566	20240528	114700	140259570	1690	1690	1690	1690	16
567	20240528	114600	140232530	1690	1691	1691	1690	259
568	20240528	114500	139794819	1690	1690	1690	1690	1
569	20240528	114400	139793129	1690	1690	1690	1690	0
570	20240528	114300	139793129	1690	1690	1690	1690	0
571	20240528	114200	139793129	1690	1690	1690	1690	0
572	20240528	114100	139793129	1690	1690	1690	1690	0
573	20240528	114000	139793129	1690	1690	1690	1690	1
574	20240528	113900	139791439	1691	1691	1691	1691	0
575	20240528	113800	139791439	1691	1696	1696	1691	503
576	20240528	113700	138940861	1690	1690	1690	1690	0
577	20240528	113600	138940861	1690	1692	1692	1690	11
578	20240528	113500	138922258	1697	1697	1697	1697	120
579	20240528	113400	138718618	1697	1697	1697	1697	315
580	20240528	113300	138184063	1697	1697	1697	1697	1
581	20240528	113200	138182366	1690	1690	1690	1690	0
582	20240528	113100	138182366	1690	1697	1697	1690	14
583	20240528	113000	138158615	1690	1690	1690	1690	0
584	20240528	112900	138158615	1690	1690	1690	1690	0
585	20240528	112800	138158615	1690	1690	1690	1690	399
586	20240528	112700	137484305	1690	1690	1690	1690	0
587	20240528	112600	137484305	1690	1690	1690	1690	0
588	20240528	112500	137484305	1690	1690	1690	1690	0
589	20240528	112400	137484305	1690	1697	1697	1690	4
590	20240528	112300	137477531	1690	1690	1690	1690	1
591	20240528	112200	137475841	1697	1697	1697	1690	3
592	20240528	112100	137470757	1689	1689	1689	1689	1
593	20240528	112000	137469068	1690	1690	1690	1690	0
594	20240528	111900	137469068	1690	1698	1698	1690	1714
595	20240528	111800	134572394	1691	1691	1691	1691	0
596	20240528	111700	134572394	1691	1691	1691	1691	160
597	20240528	111600	134301834	1698	1698	1698	1698	1
598	20240528	111500	134300136	1691	1691	1691	1691	0
599	20240528	111400	134300136	1691	1691	1691	1691	0
600	20240528	111300	134300136	1691	1695	1695	1691	350
601	20240528	111200	133708266	1698	1698	1698	1698	10
602	20240528	111100	133691286	1698	1698	1698	1698	0
603	20240528	111000	133691286	1698	1698	1698	1698	0
604	20240528	110900	133691286	1698	1698	1698	1698	0
605	20240528	110800	133691286	1698	1698	1698	1698	0
606	20240528	110700	133691286	1698	1698	1698	1698	0
607	20240528	110600	133691286	1698	1698	1698	1698	0
608	20240528	110500	133691286	1698	1698	1698	1698	37
609	20240528	110400	133628460	1699	1699	1699	1699	0
610	20240528	110300	133628460	1699	1699	1699	1699	0
611	20240528	110200	133628460	1699	1699	1699	1699	0
612	20240528	110100	133628460	1699	1699	1699	1699	0
613	20240528	110000	133628460	1699	1702	1702	1698	2443
614	20240528	105900	129478509	1702	1702	1702	1702	0
615	20240528	105800	129478509	1702	1702	1702	1702	0
616	20240528	105700	129478509	1702	1702	1702	1702	10
617	20240528	105600	129461489	1702	1702	1702	1702	0
618	20240528	105500	129461489	1702	1702	1702	1702	100
619	20240528	105400	129291289	1703	1703	1703	1703	0
620	20240528	105300	129291289	1703	1704	1704	1703	621
621	20240528	105200	128233626	1704	1704	1704	1704	0
622	20240528	105100	128233626	1704	1704	1704	1704	0
623	20240528	105000	128233626	1704	1704	1704	1704	0
624	20240528	104900	128233626	1704	1704	1704	1704	68
625	20240528	104800	128117754	1705	1707	1707	1705	181
626	20240528	104700	127809000	1707	1707	1707	1707	47
627	20240528	104600	127728771	1707	1707	1707	1707	6
628	20240528	104500	127718529	1705	1705	1705	1705	0
629	20240528	104400	127718529	1705	1705	1705	1705	0
630	20240528	104300	127718529	1705	1705	1705	1705	0
631	20240528	104200	127718529	1705	1705	1705	1705	0
632	20240528	104100	127718529	1705	1705	1705	1705	0
633	20240528	104000	127718529	1705	1705	1705	1705	0
634	20240528	103900	127718529	1705	1705	1705	1705	0
635	20240528	103800	127718529	1705	1705	1705	1705	0
636	20240528	103700	127718529	1705	1705	1705	1705	0
637	20240528	103600	127718529	1705	1705	1705	1705	100
638	20240528	103500	127548029	1705	1705	1705	1705	400
639	20240528	103400	126866029	1705	1705	1705	1705	0
640	20240528	103300	126866029	1705	1705	1705	1705	300
641	20240528	103200	126354529	1705	1705	1705	1705	0
642	20240528	103100	126354529	1705	1705	1705	1705	0
643	20240528	103000	126354529	1705	1705	1705	1705	0
644	20240528	102900	126354529	1705	1705	1705	1705	0
645	20240528	102800	126354529	1705	1705	1705	1705	133
646	20240528	102700	126127764	1715	1705	1715	1705	564
647	20240528	102600	125161144	1701	1701	1701	1701	0
648	20240528	102500	125161144	1701	1701	1701	1701	374
649	20240528	102400	124524970	1700	1718	1719	1700	2301
650	20240528	102300	120577251	1719	1719	1719	1719	0
651	20240528	102200	120577251	1719	1719	1719	1719	0
652	20240528	102100	120577251	1719	1718	1719	1718	63
653	20240528	102000	120468970	1720	1720	1720	1720	3
654	20240528	101900	120463810	1708	1694	1708	1694	21564
655	20240528	101800	83840906	1694	1694	1694	1694	1796
656	20240528	101700	80798482	1690	1690	1690	1690	0
657	20240528	101600	80798482	1690	1694	1694	1690	830
658	20240528	101500	79395262	1694	1694	1694	1694	0
659	20240528	101400	79395262	1694	1694	1694	1694	39
660	20240528	101300	79329196	1694	1694	1694	1694	3
661	20240528	101200	79324114	1688	1688	1688	1688	481
662	20240528	101100	78512186	1695	1695	1695	1695	0
663	20240528	101000	78512186	1695	1690	1695	1690	542
664	20240528	100900	77596201	1695	1695	1695	1695	60
665	20240528	100800	77494501	1690	1695	1695	1690	600
666	20240528	100700	76479501	1695	1695	1695	1695	100
667	20240528	100600	76310001	1695	1695	1695	1695	0
668	20240528	100500	76310001	1695	1695	1695	1695	110
669	20240528	100400	76123551	1695	1695	1695	1695	6
670	20240528	100300	76113381	1695	1690	1695	1690	601
671	20240528	100200	75097686	1690	1690	1690	1690	7
672	20240528	100100	75085856	1686	1686	1686	1686	0
673	20240528	100000	75085856	1686	1686	1686	1686	73
674	20240528	095900	74962778	1696	1696	1696	1696	0
675	20240528	095800	74962778	1696	1696	1696	1696	10
676	20240528	095700	74945818	1696	1696	1696	1696	6
677	20240528	095600	74935642	1696	1696	1696	1696	2
678	20240528	095500	74932250	1698	1698	1698	1698	0
679	20240528	095400	74932250	1698	1698	1698	1698	1
680	20240528	095300	74930552	1687	1684	1687	1684	1674
681	20240528	095200	72109988	1680	1682	1682	1680	608
682	20240528	095100	71088410	1685	1682	1685	1682	66
683	20240528	095000	70977248	1682	1682	1682	1682	415
684	20240528	094900	70279218	1680	1680	1680	1680	25
685	20240528	094800	70237218	1676	1676	1676	1676	0
686	20240528	094700	70237218	1676	1676	1676	1676	53
687	20240528	094600	70148390	1676	1682	1682	1676	1080
688	20240528	094500	68337710	1682	1682	1682	1682	200
689	20240528	094400	68001310	1681	1676	1681	1676	1500
690	20240528	094300	65480757	1681	1681	1681	1681	0
691	20240528	094200	65480757	1681	1681	1681	1681	174
692	20240528	094100	65188263	1681	1681	1681	1681	0
693	20240528	094000	65188263	1681	1681	1681	1681	1020
694	20240528	093900	63473643	1681	1681	1681	1681	1182
695	20240528	093800	61486701	1681	1681	1681	1681	410
696	20240528	093700	60797491	1675	1675	1675	1675	408
697	20240528	093600	60114091	1675	1675	1675	1675	0
698	20240528	093500	60114091	1675	1675	1675	1675	0
699	20240528	093400	60114091	1675	1675	1675	1675	0
700	20240528	093300	60114091	1675	1675	1675	1675	24
701	20240528	093200	60073891	1675	1675	1675	1675	184
702	20240528	093100	59765691	1675	1675	1675	1675	300
703	20240528	093000	59263191	1675	1678	1678	1675	1196
704	20240528	092900	57258560	1678	1678	1678	1678	0
705	20240528	092800	57258560	1678	1678	1678	1678	40
706	20240528	092700	57191440	1678	1678	1678	1678	0
707	20240528	092600	57191440	1678	1681	1681	1678	50
708	20240528	092500	57107420	1682	1682	1682	1682	39
709	20240528	092400	57041822	1681	1681	1681	1681	265
710	20240528	092300	56596357	1681	1681	1681	1681	0
711	20240528	092200	56596357	1681	1681	1681	1681	970
712	20240528	092100	54965787	1681	1675	1681	1675	1119
713	20240528	092000	53090169	1680	1680	1680	1680	4
714	20240528	091900	53083449	1680	1682	1682	1680	131
715	20240528	091800	52863145	1681	1681	1681	1681	0
716	20240528	091700	52863145	1681	1681	1681	1681	5
717	20240528	091600	52854740	1686	1686	1686	1686	0
718	20240528	091500	52854740	1686	1687	1687	1686	1400
719	20240528	091400	50493340	1685	1675	1687	1675	18
720	20240528	091300	50463104	1675	1675	1675	1675	355
721	20240528	091200	49868479	1675	1676	1687	1675	3487
722	20240528	091100	44023458	1676	1676	1676	1676	1061
723	20240528	091000	42245222	1676	1676	1676	1676	10
724	20240528	090900	42228462	1676	1676	1676	1676	83
725	20240528	090800	42089354	1670	1670	1670	1670	0
726	20240528	090700	42089354	1670	1670	1670	1669	1326
727	20240528	090600	39875735	1669	1670	1670	1669	684
728	20240528	090500	38733495	1670	1669	1670	1669	136
729	20240528	090400	38506455	1670	1672	1672	1668	4793
730	20240528	090300	30503452	1672	1672	1672	1670	2320
731	20240528	090200	26626862	1671	1674	1678	1670	3532
732	20240528	090100	20723783	1675	1685	1685	1675	6235
733	20240528	090000	10273937	1687	1675	1687	1675	6117