KissMeData/027710/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	191200	978446784	1670	1670	1670	1670	7005
3	20240528	191100	978446784	1670	1670	1670	1670	0
4	20240528	191000	978446784	1670	1670	1670	1670	0
5	20240528	190900	978446784	1670	1670	1670	1670	0
6	20240528	190800	978446784	1670	1670	1670	1670	0
7	20240528	190700	978446784	1670	1670	1670	1670	0
8	20240528	190600	978446784	1670	1670	1670	1670	0
9	20240528	190500	978446784	1670	1670	1670	1670	0
10	20240528	190400	978446784	1670	1670	1670	1670	0
11	20240528	190300	978446784	1670	1670	1670	1670	0
12	20240528	190200	978446784	1670	1670	1670	1670	0
13	20240528	190100	978446784	1670	1670	1670	1670	0
14	20240528	190000	978446784	1670	1670	1670	1670	0
15	20240528	185900	978446784	1670	1670	1670	1670	0
16	20240528	185800	978446784	1670	1670	1670	1670	0
17	20240528	185700	978446784	1670	1670	1670	1670	0
18	20240528	185600	978446784	1670	1670	1670	1670	0
19	20240528	185500	978446784	1670	1670	1670	1670	0
20	20240528	185400	978446784	1670	1670	1670	1670	0
21	20240528	185300	978446784	1670	1670	1670	1670	0
22	20240528	185200	978446784	1670	1670	1670	1670	0
23	20240528	185100	978446784	1670	1670	1670	1670	0
24	20240528	185000	978446784	1670	1670	1670	1670	0
25	20240528	184900	978446784	1670	1670	1670	1670	0
26	20240528	184800	978446784	1670	1670	1670	1670	0
27	20240528	184700	978446784	1670	1670	1670	1670	0
28	20240528	184600	978446784	1670	1670	1670	1670	0
29	20240528	184500	978446784	1670	1670	1670	1670	0
30	20240528	184400	978446784	1670	1670	1670	1670	0
31	20240528	184300	978446784	1670	1670	1670	1670	0
32	20240528	184200	978446784	1670	1670	1670	1670	7005
33	20240528	184100	978446784	1670	1670	1670	1670	0
34	20240528	184000	978446784	1670	1670	1670	1670	0
35	20240528	183900	978446784	1670	1670	1670	1670	0
36	20240528	183800	978446784	1670	1670	1670	1670	0
37	20240528	183700	978446784	1670	1670	1670	1670	0
38	20240528	183600	978446784	1670	1670	1670	1670	0
39	20240528	183500	978446784	1670	1670	1670	1670	0
40	20240528	183400	978446784	1670	1670	1670	1670	0
41	20240528	183300	978446784	1670	1670	1670	1670	0
42	20240528	183200	978446784	1670	1670	1670	1670	0
43	20240528	183100	978446784	1670	1670	1670	1670	0
44	20240528	183000	978446784	1670	1670	1670	1670	0
45	20240528	182900	978446784	1670	1670	1670	1670	0
46	20240528	182800	978446784	1670	1670	1670	1670	0
47	20240528	182700	978446784	1670	1670	1670	1670	0
48	20240528	182600	978446784	1670	1670	1670	1670	0
49	20240528	182500	978446784	1670	1670	1670	1670	0
50	20240528	182400	978446784	1670	1670	1670	1670	0
51	20240528	182300	978446784	1670	1670	1670	1670	0
52	20240528	182200	978446784	1670	1670	1670	1670	0
53	20240528	182100	978446784	1670	1670	1670	1670	0
54	20240528	182000	978446784	1670	1670	1670	1670	0
55	20240528	181900	978446784	1670	1670	1670	1670	0
56	20240528	181800	978446784	1670	1670	1670	1670	0
57	20240528	181700	978446784	1670	1670	1670	1670	0
58	20240528	181600	978446784	1670	1670	1670	1670	0
59	20240528	181500	978446784	1670	1670	1670	1670	0
60	20240528	181400	978446784	1670	1670	1670	1670	0
61	20240528	181300	978446784	1670	1670	1670	1670	0
62	20240528	181200	978446784	1670	1670	1670	1670	7005
63	20240528	181100	978446784	1670	1670	1670	1670	0
64	20240528	181000	978446784	1670	1670	1670	1670	0
65	20240528	180900	978446784	1670	1670	1670	1670	0
66	20240528	180800	978446784	1670	1670	1670	1670	0
67	20240528	180700	978446784	1670	1670	1670	1670	0
68	20240528	180600	978446784	1670	1670	1670	1670	0
69	20240528	180500	978446784	1670	1670	1670	1670	0
70	20240528	180400	978446784	1670	1670	1670	1670	0
71	20240528	180300	978446784	1670	1670	1670	1670	0
72	20240528	180200	978446784	1670	1670	1670	1670	0
73	20240528	180100	978446784	1670	1670	1670	1670	0
74	20240528	180000	978446784	1670	1670	1670	1670	0
75	20240528	175900	978446784	1670	1670	1670	1670	0
76	20240528	175800	978446784	1670	1670	1670	1670	0
77	20240528	175700	978446784	1670	1670	1670	1670	0
78	20240528	175600	978446784	1670	1670	1670	1670	0
79	20240528	175500	978446784	1670	1670	1670	1670	0
80	20240528	175400	978446784	1670	1670	1670	1670	0
81	20240528	175300	978446784	1670	1670	1670	1670	0
82	20240528	175200	978446784	1670	1670	1670	1670	0
83	20240528	175100	978446784	1670	1670	1670	1670	0
84	20240528	175000	978446784	1670	1670	1670	1670	0
85	20240528	174900	978446784	1670	1670	1670	1670	0
86	20240528	174800	978446784	1670	1670	1670	1670	0
87	20240528	174700	978446784	1670	1670	1670	1670	0
88	20240528	174600	978446784	1670	1670	1670	1670	0
89	20240528	174500	978446784	1670	1670	1670	1670	0
90	20240528	174400	978446784	1670	1670	1670	1670	0
91	20240528	174300	978446784	1670	1670	1670	1670	0
92	20240528	174200	978446784	1670	1670	1670	1670	7005
93	20240528	174100	978446784	1670	1670	1670	1670	0
94	20240528	174000	978446784	1670	1670	1670	1670	0
95	20240528	173900	978446784	1670	1670	1670	1670	0
96	20240528	173800	978446784	1670	1670	1670	1670	0
97	20240528	173700	978446784	1670	1670	1670	1670	0
98	20240528	173600	978446784	1670	1670	1670	1670	0
99	20240528	173500	978446784	1670	1670	1670	1670	0
100	20240528	173400	978446784	1670	1670	1670	1670	0
101	20240528	173300	978446784	1670	1670	1670	1670	0
102	20240528	173200	978446784	1670	1670	1670	1670	0
103	20240528	173100	978446784	1670	1670	1670	1670	0
104	20240528	173000	978446784	1670	1670	1670	1670	0
105	20240528	172900	978446784	1670	1670	1670	1670	0
106	20240528	172800	978446784	1670	1670	1670	1670	0
107	20240528	172700	978446784	1670	1670	1670	1670	0
108	20240528	172600	978446784	1670	1670	1670	1670	0
109	20240528	172500	978446784	1670	1670	1670	1670	0
110	20240528	172400	978446784	1670	1670	1670	1670	0
111	20240528	172300	978446784	1670	1670	1670	1670	0
112	20240528	172200	978446784	1670	1670	1670	1670	0
113	20240528	172100	978446784	1670	1670	1670	1670	0
114	20240528	172000	978446784	1670	1670	1670	1670	0
115	20240528	171900	978446784	1670	1670	1670	1670	0
116	20240528	171800	978446784	1670	1670	1670	1670	0
117	20240528	171700	978446784	1670	1670	1670	1670	0
118	20240528	171600	978446784	1670	1670	1670	1670	0
119	20240528	171500	978446784	1670	1670	1670	1670	0
120	20240528	171400	978446784	1670	1670	1670	1670	0
121	20240528	171300	978446784	1670	1670	1670	1670	0
122	20240528	171200	978446784	1670	1670	1670	1670	7005
123	20240528	171100	978446784	1670	1670	1670	1670	0
124	20240528	171000	978446784	1670	1670	1670	1670	0
125	20240528	170900	978446784	1670	1670	1670	1670	0
126	20240528	170800	978446784	1670	1670	1670	1670	0
127	20240528	170700	978446784	1670	1670	1670	1670	0
128	20240528	170600	978446784	1670	1670	1670	1670	0
129	20240528	170500	978446784	1670	1670	1670	1670	0
130	20240528	170400	978446784	1670	1670	1670	1670	0
131	20240528	170300	978446784	1670	1670	1670	1670	0
132	20240528	170200	978446784	1670	1670	1670	1670	0
133	20240528	170100	978446784	1670	1670	1670	1670	0
134	20240528	170000	978446784	1670	1670	1670	1670	0
135	20240528	165900	978446784	1670	1670	1670	1670	0
136	20240528	165800	978446784	1670	1670	1670	1670	0
137	20240528	165700	978446784	1670	1670	1670	1670	0
138	20240528	165600	978446784	1670	1670	1670	1670	0
139	20240528	165500	978446784	1670	1670	1670	1670	0
140	20240528	165400	978446784	1670	1670	1670	1670	0
141	20240528	165300	978446784	1670	1670	1670	1670	0
142	20240528	165200	978446784	1670	1670	1670	1670	0
143	20240528	165100	978446784	1670	1670	1670	1670	0
144	20240528	165000	978446784	1670	1670	1670	1670	0
145	20240528	164900	978446784	1670	1670	1670	1670	0
146	20240528	164800	978446784	1670	1670	1670	1670	0
147	20240528	164700	978446784	1670	1670	1670	1670	0
148	20240528	164600	978446784	1670	1670	1670	1670	0
149	20240528	164500	978446784	1670	1670	1670	1670	0
150	20240528	164400	978446784	1670	1670	1670	1670	0
151	20240528	164300	978446784	1670	1670	1670	1670	0
152	20240528	164200	978446784	1670	1670	1670	1670	7005
153	20240528	164100	978446784	1670	1670	1670	1670	0
154	20240528	164000	978446784	1670	1670	1670	1670	0
155	20240528	163900	978446784	1670	1670	1670	1670	0
156	20240528	163800	978446784	1670	1670	1670	1670	0
157	20240528	163700	978446784	1670	1670	1670	1670	0
158	20240528	163600	978446784	1670	1670	1670	1670	0
159	20240528	163500	978446784	1670	1670	1670	1670	0
160	20240528	163400	978446784	1670	1670	1670	1670	0
161	20240528	163300	978446784	1670	1670	1670	1670	0
162	20240528	163200	978446784	1670	1670	1670	1670	0
163	20240528	163100	978446784	1670	1670	1670	1670	0
164	20240528	163000	978446784	1670	1670	1670	1670	0
165	20240528	162900	978446784	1670	1670	1670	1670	0
166	20240528	162800	978446784	1670	1670	1670	1670	0
167	20240528	162700	978446784	1670	1670	1670	1670	0
168	20240528	162600	978446784	1670	1670	1670	1670	0
169	20240528	162500	978446784	1670	1670	1670	1670	0
170	20240528	162400	978446784	1670	1670	1670	1670	0
171	20240528	162300	978446784	1670	1670	1670	1670	0
172	20240528	162200	978446784	1670	1670	1670	1670	0
173	20240528	162100	978446784	1670	1670	1670	1670	0
174	20240528	162000	978446784	1670	1670	1670	1670	0
175	20240528	161900	978446784	1670	1670	1670	1670	0
176	20240528	161800	978446784	1670	1670	1670	1670	0
177	20240528	161700	978446784	1670	1670	1670	1670	0
178	20240528	161600	978446784	1670	1670	1670	1670	0
179	20240528	161500	978446784	1670	1670	1670	1670	0
180	20240528	161400	978446784	1670	1670	1670	1670	0
181	20240528	161300	978446784	1670	1670	1670	1670	0
182	20240528	161200	978446784	1670	1670	1670	1670	7005
183	20240528	161100	978446784	1670	1670	1670	1670	0
184	20240528	161000	978446784	1670	1670	1670	1670	0
185	20240528	160900	978446784	1670	1670	1670	1670	0
186	20240528	160800	978446784	1670	1670	1670	1670	0
187	20240528	160700	978446784	1670	1670	1670	1670	0
188	20240528	160600	978446784	1670	1670	1670	1670	0
189	20240528	160500	978446784	1670	1670	1670	1670	0
190	20240528	160400	978446784	1670	1670	1670	1670	0
191	20240528	160300	978446784	1670	1670	1670	1670	0
192	20240528	160200	978446784	1670	1670	1670	1670	0
193	20240528	160100	978446784	1670	1670	1670	1670	0
194	20240528	160000	978446784	1670	1670	1670	1670	0
195	20240528	155900	978446784	1670	1670	1670	1670	0
196	20240528	155800	978446784	1670	1670	1670	1670	0
197	20240528	155700	978446784	1670	1670	1670	1670	0
198	20240528	155600	978446784	1670	1670	1670	1670	0
199	20240528	155500	978446784	1670	1670	1670	1670	0
200	20240528	155400	978446784	1670	1670	1670	1670	0
201	20240528	155300	978446784	1670	1670	1670	1670	0
202	20240528	155200	978446784	1670	1670	1670	1670	0
203	20240528	155100	978446784	1670	1670	1670	1670	0
204	20240528	155000	978446784	1670	1670	1670	1670	0
205	20240528	154900	978446784	1670	1670	1670	1670	0
206	20240528	154800	978446784	1670	1670	1670	1670	0
207	20240528	154700	978446784	1670	1670	1670	1670	0
208	20240528	154600	978446784	1670	1670	1670	1670	0
209	20240528	154500	978446784	1670	1670	1670	1670	0
210	20240528	154400	978446784	1670	1670	1670	1670	0
211	20240528	154300	978446784	1670	1670	1670	1670	0
212	20240528	154200	978446784	1670	1670	1670	1670	7005
213	20240528	154100	978446784	1670	1670	1670	1670	0
214	20240528	154000	978446784	1670	1670	1670	1670	0
215	20240528	153900	978446784	1670	1670	1670	1670	0
216	20240528	153800	978446784	1670	1670	1670	1670	0
217	20240528	153700	978446784	1670	1670	1670	1670	0
218	20240528	153600	978446784	1670	1670	1670	1670	0
219	20240528	153500	978446784	1670	1670	1670	1670	0
220	20240528	153400	978446784	1670	1670	1670	1670	0
221	20240528	153300	978446784	1670	1670	1670	1670	0
222	20240528	153200	978446784	1670	1670	1670	1670	0
223	20240528	153100	978446784	1670	1670	1670	1670	0
224	20240528	153000	978446784	1670	1670	1670	1670	7005
225	20240528	152900	966748434	1672	1672	1672	1672	0
226	20240528	152800	966748434	1672	1672	1672	1672	0
227	20240528	152700	966748434	1672	1672	1672	1672	0
228	20240528	152600	966748434	1672	1672	1672	1672	0
229	20240528	152500	966748434	1672	1672	1672	1672	0
230	20240528	152400	966748434	1672	1672	1672	1672	0
231	20240528	152300	966748434	1672	1672	1672	1672	0
232	20240528	152200	966748434	1672	1672	1672	1672	0
233	20240528	152100	966748434	1672	1672	1672	1672	0
234	20240528	152000	966748434	1672	1672	1672	1672	0
235	20240528	151900	966748434	1672	1669	1673	1669	2646
236	20240528	151800	962328813	1670	1669	1673	1669	5718
237	20240528	151700	952780153	1669	1669	1669	1669	362
238	20240528	151600	952175975	1666	1669	1673	1666	3858
239	20240528	151500	945742172	1669	1673	1673	1669	2000
240	20240528	151400	942403768	1673	1673	1673	1673	0
241	20240528	151300	942403768	1673	1672	1673	1672	456
242	20240528	151200	941641333	1672	1671	1672	1671	21
243	20240528	151100	941606222	1667	1672	1673	1667	1123
244	20240528	151000	939734170	1666	1674	1674	1666	8657
245	20240528	150900	925285281	1670	1670	1675	1670	6616
246	20240528	150800	914229556	1670	1671	1671	1670	250
247	20240528	150700	913812040	1670	1672	1672	1670	3407
248	20240528	150600	908117944	1671	1674	1674	1671	2514
249	20240528	150500	903917008	1672	1673	1673	1672	919
250	20240528	150400	902380426	1673	1673	1673	1673	50
251	20240528	150300	902296776	1675	1674	1675	1672	4805
252	20240528	150200	894256910	1676	1673	1676	1673	2123
253	20240528	150100	890705128	1676	1674	1676	1673	2637
254	20240528	150000	886292278	1675	1674	1675	1674	4217
255	20240528	145900	879232119	1675	1675	1675	1673	4787
256	20240528	145800	871218198	1676	1675	1677	1675	1887
257	20240528	145700	868056668	1675	1674	1675	1674	2680
258	20240528	145600	863569268	1673	1672	1673	1672	1747
259	20240528	145500	860647119	1673	1672	1673	1671	816
260	20240528	145400	859282770	1673	1671	1673	1670	846
261	20240528	145300	857869049	1670	1672	1672	1670	187
262	20240528	145200	857556749	1673	1673	1673	1673	59
263	20240528	145100	857458042	1673	1674	1674	1671	151
264	20240528	145000	857205659	1674	1674	1674	1674	0
265	20240528	144900	857205659	1674	1673	1674	1673	66
266	20240528	144800	857095177	1672	1672	1673	1666	8305
267	20240528	144700	843235155	1673	1669	1673	1666	10121
268	20240528	144600	826364787	1673	1673	1675	1667	20071
269	20240528	144500	792846199	1674	1683	1683	1674	2315
270	20240528	144400	788956751	1683	1682	1688	1673	47822
271	20240528	144300	708482006	1683	1671	1683	1670	23412
272	20240528	144200	669214361	1671	1663	1671	1663	11840
273	20240528	144100	649472425	1662	1663	1663	1662	1290
274	20240528	144000	647327179	1666	1665	1666	1665	3882
275	20240528	143900	640863373	1665	1665	1665	1665	2
276	20240528	143800	640860043	1664	1665	1665	1664	2
277	20240528	143700	640856714	1663	1663	1663	1663	1
278	20240528	143600	640855051	1665	1665	1665	1665	1
279	20240528	143500	640853386	1663	1663	1663	1663	5
280	20240528	143400	640845071	1665	1665	1665	1665	0
281	20240528	143300	640845071	1665	1665	1665	1665	1001
282	20240528	143200	639178406	1666	1666	1666	1666	16
283	20240528	143100	639151750	1666	1666	1666	1666	0
284	20240528	143000	639151750	1666	1666	1666	1666	401
285	20240528	142900	638483684	1663	1663	1663	1663	37
286	20240528	142800	638422153	1667	1667	1667	1667	61
287	20240528	142700	638320466	1668	1668	1668	1668	0
288	20240528	142600	638320466	1668	1668	1668	1668	0
289	20240528	142500	638320466	1668	1668	1668	1668	20
290	20240528	142400	638287106	1668	1668	1668	1668	1364
291	20240528	142300	636011954	1668	1663	1668	1663	500
292	20240528	142200	635178512	1663	1663	1663	1663	3782
293	20240528	142100	628889046	1663	1663	1663	1663	301
294	20240528	142000	628388483	1663	1663	1663	1663	0
295	20240528	141900	628388483	1663	1661	1663	1661	134
296	20240528	141800	628165661	1661	1662	1663	1661	676
297	20240528	141700	627042158	1663	1663	1663	1663	1
298	20240528	141600	627040495	1663	1663	1663	1663	0
299	20240528	141500	627040495	1663	1661	1663	1661	42
300	20240528	141400	626970729	1661	1663	1663	1661	51
301	20240528	141300	626886016	1661	1661	1661	1661	1047
302	20240528	141200	625146949	1660	1661	1661	1660	1336
303	20240528	141100	622929075	1661	1661	1661	1661	1807
304	20240528	141000	619927648	1661	1662	1662	1661	9366
305	20240528	140900	604369277	1663	1662	1663	1662	442
306	20240528	140800	603634552	1662	1662	1662	1662	1525
307	20240528	140700	601100002	1663	1663	1663	1663	0
308	20240528	140600	601100002	1663	1663	1663	1663	0
309	20240528	140500	601100002	1663	1663	1663	1663	1791
310	20240528	140400	598121569	1663	1663	1663	1663	0
311	20240528	140300	598121569	1663	1663	1663	1663	250
312	20240528	140200	597705819	1666	1666	1666	1666	1
313	20240528	140100	597704153	1666	1665	1666	1665	201
314	20240528	140000	597369487	1666	1662	1666	1662	1387
315	20240528	135900	595062845	1666	1666	1666	1666	200
316	20240528	135800	594729645	1666	1666	1666	1666	95
317	20240528	135700	594571375	1666	1666	1666	1666	1025
318	20240528	135600	592863725	1666	1666	1666	1666	77
319	20240528	135500	592735443	1663	1663	1663	1663	11459
320	20240528	135400	573679126	1666	1666	1666	1666	0
321	20240528	135300	573679126	1666	1666	1666	1666	0
322	20240528	135200	573679126	1666	1666	1666	1666	0
323	20240528	135100	573679126	1666	1666	1666	1666	0
324	20240528	135000	573679126	1666	1666	1666	1666	0
325	20240528	134900	573679126	1666	1666	1666	1666	0
326	20240528	134800	573679126	1666	1666	1666	1666	1
327	20240528	134700	573677460	1664	1665	1665	1664	2724
328	20240528	134600	569144056	1665	1665	1665	1665	411
329	20240528	134500	568459741	1665	1665	1665	1665	0
330	20240528	134400	568459741	1665	1665	1665	1665	1
331	20240528	134300	568458076	1664	1664	1664	1664	903
332	20240528	134200	566955484	1665	1665	1665	1665	19
333	20240528	134100	566923849	1664	1664	1664	1664	100
334	20240528	134000	566757449	1664	1664	1664	1664	1200
335	20240528	133900	564760649	1665	1665	1665	1665	445
336	20240528	133800	564019724	1666	1666	1666	1666	0
337	20240528	133700	564019724	1666	1666	1666	1666	110
338	20240528	133600	563836464	1667	1667	1667	1667	6
339	20240528	133500	563826462	1667	1667	1667	1667	100
340	20240528	133400	563659762	1667	1667	1667	1667	1
341	20240528	133300	563658095	1665	1665	1665	1665	2000
342	20240528	133200	560328095	1666	1666	1666	1666	0
343	20240528	133100	560328095	1666	1667	1667	1666	1526
344	20240528	133000	557785770	1666	1666	1666	1666	0
345	20240528	132900	557785770	1666	1666	1666	1666	0
346	20240528	132800	557785770	1666	1666	1666	1666	1085
347	20240528	132700	555978160	1666	1667	1667	1666	10148
348	20240528	132600	539068013	1668	1668	1668	1668	0
349	20240528	132500	539068013	1668	1668	1668	1668	15
350	20240528	132400	539042993	1667	1667	1667	1667	2161
351	20240528	132300	535440606	1667	1667	1667	1667	0
352	20240528	132200	535440606	1667	1667	1667	1667	501
353	20240528	132100	534605439	1667	1668	1668	1667	352
354	20240528	132000	534018643	1668	1667	1668	1667	140
355	20240528	131900	533785203	1667	1667	1667	1667	30
356	20240528	131800	533735193	1667	1667	1667	1667	113
357	20240528	131700	533546822	1667	1667	1667	1667	37
358	20240528	131600	533485143	1669	1668	1669	1667	1975
359	20240528	131500	530192609	1669	1669	1669	1669	760
360	20240528	131400	528924169	1669	1669	1669	1669	1
361	20240528	131300	528922500	1669	1668	1669	1667	101
362	20240528	131200	528754081	1667	1669	1669	1667	1101
363	20240528	131100	526918712	1667	1666	1667	1665	3311
364	20240528	131000	521401142	1666	1667	1667	1666	559
365	20240528	130900	520469748	1667	1669	1669	1667	3274
366	20240528	130800	515011975	1668	1669	1669	1668	101
367	20240528	130700	514843407	1669	1669	1669	1669	2
368	20240528	130600	514840069	1669	1669	1669	1669	0
369	20240528	130500	514840069	1669	1669	1669	1669	172
370	20240528	130400	514553001	1670	1670	1670	1670	0
371	20240528	130300	514553001	1670	1670	1670	1670	0
372	20240528	130200	514553001	1670	1670	1670	1670	1000
373	20240528	130100	512883001	1671	1667	1671	1667	3000
374	20240528	130000	507872996	1667	1667	1667	1667	570
375	20240528	125900	506922806	1667	1667	1667	1667	40
376	20240528	125800	506856126	1671	1670	1671	1670	100
377	20240528	125700	506689033	1671	1671	1671	1671	1548
378	20240528	125600	504102325	1671	1671	1671	1671	0
379	20240528	125500	504102325	1671	1670	1671	1670	2
380	20240528	125400	504098984	1671	1667	1671	1667	2248
381	20240528	125300	500351564	1667	1667	1667	1667	250
382	20240528	125200	499934814	1667	1667	1667	1667	797
383	20240528	125100	498606215	1667	1667	1667	1667	0
384	20240528	125000	498606215	1667	1668	1668	1667	1778
385	20240528	124900	495641434	1667	1667	1667	1667	30
386	20240528	124800	495591424	1668	1668	1668	1668	0
387	20240528	124700	495591424	1668	1668	1668	1668	101
388	20240528	124600	495422956	1668	1668	1668	1668	81
389	20240528	124500	495287848	1668	1671	1671	1668	771
390	20240528	124400	493999522	1670	1670	1670	1670	600
391	20240528	124300	492997522	1671	1670	1671	1669	27244
392	20240528	124200	447500400	1671	1671	1671	1671	1
393	20240528	124100	447498729	1671	1671	1671	1671	451
394	20240528	124000	446745108	1673	1673	1673	1673	10
395	20240528	123900	446728378	1671	1671	1671	1671	912
396	20240528	123800	445204426	1671	1672	1672	1671	1256
397	20240528	123700	443104585	1674	1674	1674	1674	0
398	20240528	123600	443104585	1674	1674	1674	1674	0
399	20240528	123500	443104585	1674	1674	1674	1674	17
400	20240528	123400	443076127	1674	1672	1674	1672	607
401	20240528	123300	442061219	1672	1673	1673	1672	865
402	20240528	123200	440614938	1674	1674	1674	1674	1
403	20240528	123100	440613264	1673	1672	1673	1672	2162
404	20240528	123000	436997417	1671	1671	1671	1671	952
405	20240528	122900	435406625	1672	1672	1673	1672	23
406	20240528	122800	435368168	1673	1672	1673	1672	328
407	20240528	122700	434819734	1671	1671	1671	1671	227
408	20240528	122600	434440417	1672	1672	1672	1672	12
409	20240528	122500	434420353	1672	1672	1672	1672	1
410	20240528	122400	434418681	1673	1673	1673	1673	1
411	20240528	122300	434417008	1671	1673	1673	1671	638
412	20240528	122200	433350510	1673	1673	1673	1673	5
413	20240528	122100	433342145	1673	1673	1673	1673	101
414	20240528	122000	433173172	1671	1673	1673	1671	2093
415	20240528	121900	429675749	1673	1673	1673	1673	1
416	20240528	121800	429674076	1673	1673	1673	1673	10
417	20240528	121700	429657346	1673	1673	1673	1673	0
418	20240528	121600	429657346	1673	1672	1673	1672	306
419	20240528	121500	429145713	1672	1672	1672	1672	0
420	20240528	121400	429145713	1672	1672	1672	1672	1142
421	20240528	121300	427236289	1672	1672	1672	1672	34
422	20240528	121200	427179441	1671	1671	1671	1671	2050
423	20240528	121100	423753891	1671	1671	1671	1671	100
424	20240528	121000	423586791	1671	1671	1671	1671	70
425	20240528	120900	423469821	1671	1671	1671	1671	103
426	20240528	120800	423297708	1671	1670	1671	1670	519
427	20240528	120700	422430478	1671	1671	1671	1671	3180
428	20240528	120600	417116698	1671	1672	1672	1671	5263
429	20240528	120500	408317305	1673	1673	1673	1673	305
430	20240528	120400	407807040	1673	1672	1673	1672	229
431	20240528	120300	407424151	1673	1674	1674	1673	297
432	20240528	120200	406927265	1674	1674	1674	1674	819
433	20240528	120100	405556259	1673	1673	1673	1673	533
434	20240528	120000	404664550	1674	1674	1674	1674	100
435	20240528	115900	404497150	1674	1674	1674	1674	0
436	20240528	115800	404497150	1674	1674	1674	1674	3
437	20240528	115700	404492128	1674	1674	1674	1674	738
438	20240528	115600	403256716	1676	1676	1676	1676	5
439	20240528	115500	403248336	1676	1676	1676	1676	0
440	20240528	115400	403248336	1676	1676	1676	1676	0
441	20240528	115300	403248336	1676	1675	1676	1674	53
442	20240528	115200	403159560	1675	1675	1675	1675	2285
443	20240528	115100	399332185	1675	1675	1675	1675	53
444	20240528	115000	399243410	1674	1673	1674	1672	1232
445	20240528	114900	397182342	1673	1673	1673	1673	120
446	20240528	114800	396981582	1674	1674	1674	1674	1
447	20240528	114700	396979908	1673	1673	1673	1673	0
448	20240528	114600	396979908	1673	1673	1673	1673	2212
449	20240528	114500	393279232	1673	1674	1674	1673	825
450	20240528	114400	391898282	1673	1673	1673	1673	0
451	20240528	114300	391898282	1673	1673	1673	1673	599
452	20240528	114200	390896155	1673	1675	1675	1673	1410
453	20240528	114100	388534825	1675	1675	1675	1675	0
454	20240528	114000	388534825	1675	1675	1675	1675	68
455	20240528	113900	388420925	1675	1675	1675	1675	11
456	20240528	113800	388402500	1674	1675	1675	1674	53
457	20240528	113700	388313775	1674	1674	1674	1674	705
458	20240528	113600	387133605	1673	1673	1673	1673	0
459	20240528	113500	387133605	1673	1673	1673	1673	0
460	20240528	113400	387133605	1673	1673	1673	1673	0
461	20240528	113300	387133605	1673	1673	1673	1673	288
462	20240528	113200	386651781	1673	1673	1673	1673	0
463	20240528	113100	386651781	1673	1673	1673	1673	0
464	20240528	113000	386651781	1673	1673	1675	1673	309
465	20240528	112900	386134822	1673	1673	1673	1673	0
466	20240528	112800	386134822	1673	1673	1673	1673	0
467	20240528	112700	386134822	1673	1674	1674	1673	500
468	20240528	112600	385298315	1676	1676	1676	1676	0
469	20240528	112500	385298315	1676	1676	1676	1676	1200
470	20240528	112400	383287115	1676	1676	1676	1676	2101
471	20240528	112300	379765839	1676	1674	1676	1674	760
472	20240528	112200	378492283	1673	1673	1673	1673	0
473	20240528	112100	378492283	1673	1673	1673	1673	0
474	20240528	112000	378492283	1673	1673	1673	1673	0
475	20240528	111900	378492283	1673	1675	1675	1673	90
476	20240528	111800	378341633	1673	1673	1673	1673	0
477	20240528	111700	378341633	1673	1675	1675	1673	2051
478	20240528	111600	374906298	1674	1673	1674	1673	5691
479	20240528	111500	365384844	1673	1673	1673	1673	82
480	20240528	111400	365247658	1673	1673	1673	1673	500
481	20240528	111300	364411158	1673	1675	1675	1673	54
482	20240528	111200	364320730	1675	1675	1675	1675	3154
483	20240528	111100	359037780	1676	1675	1676	1675	11
484	20240528	111000	359019345	1675	1675	1675	1675	440
485	20240528	110900	358282345	1675	1675	1675	1675	316
486	20240528	110800	357753045	1675	1672	1675	1672	100
487	20240528	110700	357585842	1672	1675	1676	1672	83
488	20240528	110600	357446740	1676	1672	1676	1672	304
489	20240528	110500	356937382	1672	1675	1676	1672	129
490	20240528	110400	356721273	1676	1677	1677	1676	1208
491	20240528	110300	354696540	1677	1671	1677	1671	26920
492	20240528	110200	309639813	1671	1669	1671	1669	401
493	20240528	110100	308970542	1669	1670	1670	1669	567
494	20240528	110000	308023819	1670	1670	1670	1670	100
495	20240528	105900	307856819	1670	1666	1670	1666	21893
496	20240528	105800	271344121	1666	1666	1666	1666	30
497	20240528	105700	271294141	1666	1666	1666	1666	1
498	20240528	105600	271292475	1666	1662	1666	1662	6037
499	20240528	105500	261239470	1662	1664	1664	1662	2
500	20240528	105400	261236144	1661	1664	1664	1661	7375
501	20240528	105300	248974365	1664	1664	1664	1664	1378
502	20240528	105200	246681373	1663	1664	1664	1662	3434
503	20240528	105100	240970377	1665	1665	1665	1665	72
504	20240528	105000	240850497	1665	1665	1665	1665	133
505	20240528	104900	240629052	1665	1665	1665	1665	100
506	20240528	104800	240462552	1665	1665	1665	1665	1754
507	20240528	104700	237542142	1665	1665	1665	1665	498
508	20240528	104600	236712972	1666	1666	1666	1666	53
509	20240528	104500	236624674	1665	1665	1665	1665	284
510	20240528	104400	236151814	1664	1664	1664	1664	2
511	20240528	104300	236148486	1664	1664	1664	1664	0
512	20240528	104200	236148486	1664	1664	1664	1664	0
513	20240528	104100	236148486	1664	1664	1664	1664	1
514	20240528	104000	236146822	1665	1664	1665	1664	3
515	20240528	103900	236141829	1663	1664	1664	1663	265
516	20240528	103800	235701043	1664	1663	1664	1662	1651
517	20240528	103700	232954946	1664	1663	1664	1663	5
518	20240528	103600	232946628	1663	1663	1663	1663	0
519	20240528	103500	232946628	1663	1663	1663	1663	0
520	20240528	103400	232946628	1663	1663	1663	1663	241
521	20240528	103300	232545845	1663	1663	1663	1663	100
522	20240528	103200	232379545	1663	1665	1665	1663	202
523	20240528	103100	232043453	1664	1664	1664	1664	1400
524	20240528	103000	229713853	1664	1665	1665	1664	1060
525	20240528	102900	227949650	1666	1666	1666	1666	1230
526	20240528	102800	225900470	1664	1664	1664	1664	22
527	20240528	102700	225863862	1664	1666	1666	1664	772
528	20240528	102600	224578854	1666	1666	1666	1666	201
529	20240528	102500	224243988	1666	1666	1666	1664	2362
530	20240528	102400	220310763	1666	1665	1666	1665	316
531	20240528	102300	219784605	1665	1665	1665	1665	19
532	20240528	102200	219752970	1666	1666	1666	1666	4
533	20240528	102100	219746306	1665	1665	1666	1665	80
534	20240528	102000	219613099	1665	1665	1665	1665	227
535	20240528	101900	219235144	1666	1666	1666	1666	300
536	20240528	101800	218735344	1665	1665	1665	1665	693
537	20240528	101700	217581499	1665	1665	1665	1664	4980
538	20240528	101600	209290015	1665	1664	1665	1664	73
539	20240528	101500	209168522	1665	1667	1667	1665	440
540	20240528	101400	208435762	1667	1667	1667	1667	50
541	20240528	101300	208352412	1667	1665	1667	1665	421
542	20240528	101200	207650629	1665	1665	1665	1665	514
543	20240528	101100	206794819	1665	1664	1665	1664	1404
544	20240528	101000	204457209	1665	1665	1665	1665	0
545	20240528	100900	204457209	1665	1665	1665	1663	85
546	20240528	100800	204315806	1666	1666	1667	1666	85
547	20240528	100700	204174168	1666	1666	1666	1666	5
548	20240528	100600	204165838	1667	1668	1668	1666	185
549	20240528	100500	203857434	1667	1667	1668	1667	101
550	20240528	100400	203688968	1669	1669	1669	1669	0
551	20240528	100300	203688968	1669	1664	1669	1660	10061
552	20240528	100200	186968875	1670	1663	1670	1663	20
553	20240528	100100	186935553	1663	1670	1670	1663	1001
554	20240528	100000	185269658	1670	1670	1670	1670	2502
555	20240528	095900	181091318	1670	1669	1670	1669	212
556	20240528	095800	180737308	1669	1669	1670	1664	2274
557	20240528	095700	176951563	1670	1670	1670	1669	96
558	20240528	095600	176791245	1666	1669	1669	1666	111
559	20240528	095500	176606316	1670	1670	1670	1670	63
560	20240528	095400	176501106	1670	1670	1670	1665	1449
561	20240528	095300	174088346	1670	1667	1671	1666	5317
562	20240528	095200	165211754	1665	1665	1665	1665	5
563	20240528	095100	165203429	1665	1666	1666	1665	10000
564	20240528	095000	148553083	1667	1667	1667	1667	892
565	20240528	094900	147066119	1667	1667	1667	1667	0
566	20240528	094800	147066119	1667	1669	1669	1667	1230
567	20240528	094700	145014863	1668	1668	1669	1668	55
568	20240528	094600	144923073	1669	1668	1669	1667	864
569	20240528	094500	143481912	1669	1669	1669	1669	2347
570	20240528	094400	139564769	1670	1670	1670	1670	822
571	20240528	094300	138192029	1670	1671	1671	1670	1312
572	20240528	094200	136000431	1671	1671	1671	1671	152
573	20240528	094100	135746439	1670	1670	1671	1670	28
574	20240528	094000	135699678	1669	1669	1669	1669	60
575	20240528	093900	135599538	1669	1669	1669	1669	13
576	20240528	093800	135577841	1669	1669	1669	1669	0
577	20240528	093700	135577841	1669	1669	1669	1669	55
578	20240528	093600	135486046	1669	1669	1669	1669	0
579	20240528	093500	135486046	1669	1669	1669	1669	1270
580	20240528	093400	133366416	1669	1667	1669	1667	1280
581	20240528	093300	131230098	1673	1672	1673	1672	60
582	20240528	093200	131129719	1673	1671	1673	1671	2095
583	20240528	093100	127624878	1671	1671	1671	1671	253
584	20240528	093000	127202115	1666	1670	1671	1666	8005
585	20240528	092900	113854148	1670	1667	1670	1667	161
586	20240528	092800	113585731	1667	1668	1668	1667	4771
587	20240528	092700	105629811	1671	1669	1671	1667	641
588	20240528	092600	104559804	1667	1671	1671	1667	4734
589	20240528	092500	96656559	1672	1671	1672	1671	1044
590	20240528	092400	94912016	1671	1671	1671	1671	450
591	20240528	092300	94160066	1671	1671	1671	1671	481
592	20240528	092200	93356315	1672	1672	1672	1671	6152
593	20240528	092100	83074797	1673	1673	1673	1673	1147
594	20240528	092000	81155866	1671	1672	1672	1671	1059
595	20240528	091900	79385918	1674	1674	1674	1673	1668
596	20240528	091800	76595234	1674	1673	1674	1672	5751
597	20240528	091700	66971946	1673	1670	1673	1670	1100
598	20240528	091600	65134646	1670	1673	1673	1670	7312
599	20240528	091500	52916286	1674	1674	1674	1674	927
600	20240528	091400	51364488	1674	1673	1675	1673	421
601	20240528	091300	50660024	1670	1670	1672	1670	4724
602	20240528	091200	42764634	1669	1669	1669	1668	1513
603	20240528	091100	40239443	1669	1669	1669	1669	4
604	20240528	091000	40232767	1668	1668	1668	1668	2
605	20240528	090900	40229431	1668	1670	1670	1668	1993
606	20240528	090800	36901793	1671	1672	1672	1671	284
607	20240528	090700	36427087	1672	1672	1672	1672	0
608	20240528	090600	36427087	1672	1669	1672	1669	1438
609	20240528	090500	34025265	1668	1665	1668	1665	16283
610	20240528	090400	6907804	1665	1664	1665	1664	809
611	20240528	090300	5561612	1665	1666	1666	1665	385
612	20240528	090200	4920487	1666	1666	1666	1665	1260
613	20240528	090100	2821328	1666	1666	1666	1666	150
614	20240528	090000	2571428	1666	1662	1667	1662	1206