KissMeData/234100/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	205100	313701686	1795	1795	1795	1795	18930
3	20240529	205000	313701686	1795	1795	1795	1795	0
4	20240529	204900	313701686	1795	1795	1795	1795	0
5	20240529	204800	313701686	1795	1795	1795	1795	0
6	20240529	204700	313701686	1795	1795	1795	1795	0
7	20240529	204600	313701686	1795	1795	1795	1795	0
8	20240529	204500	313701686	1795	1795	1795	1795	0
9	20240529	204400	313701686	1795	1795	1795	1795	0
10	20240529	204300	313701686	1795	1795	1795	1795	0
11	20240529	204200	313701686	1795	1795	1795	1795	0
12	20240529	204100	313701686	1795	1795	1795	1795	0
13	20240529	204000	313701686	1795	1795	1795	1795	0
14	20240529	203900	313701686	1795	1795	1795	1795	0
15	20240529	203800	313701686	1795	1795	1795	1795	0
16	20240529	203700	313701686	1795	1795	1795	1795	0
17	20240529	203600	313701686	1795	1795	1795	1795	0
18	20240529	203500	313701686	1795	1795	1795	1795	0
19	20240529	203400	313701686	1795	1795	1795	1795	0
20	20240529	203300	313701686	1795	1795	1795	1795	0
21	20240529	203200	313701686	1795	1795	1795	1795	0
22	20240529	203100	313701686	1795	1795	1795	1795	0
23	20240529	203000	313701686	1795	1795	1795	1795	0
24	20240529	202900	313701686	1795	1795	1795	1795	0
25	20240529	202800	313701686	1795	1795	1795	1795	0
26	20240529	202700	313701686	1795	1795	1795	1795	0
27	20240529	202600	313701686	1795	1795	1795	1795	0
28	20240529	202500	313701686	1795	1795	1795	1795	0
29	20240529	202400	313701686	1795	1795	1795	1795	0
30	20240529	202300	313701686	1795	1795	1795	1795	0
31	20240529	202200	313701686	1795	1795	1795	1795	0
32	20240529	202100	313701686	1795	1795	1795	1795	18930
33	20240529	202000	313701686	1795	1795	1795	1795	0
34	20240529	201900	313701686	1795	1795	1795	1795	0
35	20240529	201800	313701686	1795	1795	1795	1795	0
36	20240529	201700	313701686	1795	1795	1795	1795	0
37	20240529	201600	313701686	1795	1795	1795	1795	0
38	20240529	201500	313701686	1795	1795	1795	1795	0
39	20240529	201400	313701686	1795	1795	1795	1795	0
40	20240529	201300	313701686	1795	1795	1795	1795	0
41	20240529	201200	313701686	1795	1795	1795	1795	0
42	20240529	201100	313701686	1795	1795	1795	1795	0
43	20240529	201000	313701686	1795	1795	1795	1795	0
44	20240529	200900	313701686	1795	1795	1795	1795	0
45	20240529	200800	313701686	1795	1795	1795	1795	0
46	20240529	200700	313701686	1795	1795	1795	1795	0
47	20240529	200600	313701686	1795	1795	1795	1795	0
48	20240529	200500	313701686	1795	1795	1795	1795	0
49	20240529	200400	313701686	1795	1795	1795	1795	0
50	20240529	200300	313701686	1795	1795	1795	1795	0
51	20240529	200200	313701686	1795	1795	1795	1795	0
52	20240529	200100	313701686	1795	1795	1795	1795	0
53	20240529	200000	313701686	1795	1795	1795	1795	0
54	20240529	195900	313701686	1795	1795	1795	1795	0
55	20240529	195800	313701686	1795	1795	1795	1795	0
56	20240529	195700	313701686	1795	1795	1795	1795	0
57	20240529	195600	313701686	1795	1795	1795	1795	0
58	20240529	195500	313701686	1795	1795	1795	1795	0
59	20240529	195400	313701686	1795	1795	1795	1795	0
60	20240529	195300	313701686	1795	1795	1795	1795	0
61	20240529	195200	313701686	1795	1795	1795	1795	0
62	20240529	195100	313701686	1795	1795	1795	1795	18930
63	20240529	195000	313701686	1795	1795	1795	1795	0
64	20240529	194900	313701686	1795	1795	1795	1795	0
65	20240529	194800	313701686	1795	1795	1795	1795	0
66	20240529	194700	313701686	1795	1795	1795	1795	0
67	20240529	194600	313701686	1795	1795	1795	1795	0
68	20240529	194500	313701686	1795	1795	1795	1795	0
69	20240529	194400	313701686	1795	1795	1795	1795	0
70	20240529	194300	313701686	1795	1795	1795	1795	0
71	20240529	194200	313701686	1795	1795	1795	1795	0
72	20240529	194100	313701686	1795	1795	1795	1795	0
73	20240529	194000	313701686	1795	1795	1795	1795	0
74	20240529	193900	313701686	1795	1795	1795	1795	0
75	20240529	193800	313701686	1795	1795	1795	1795	0
76	20240529	193700	313701686	1795	1795	1795	1795	0
77	20240529	193600	313701686	1795	1795	1795	1795	0
78	20240529	193500	313701686	1795	1795	1795	1795	0
79	20240529	193400	313701686	1795	1795	1795	1795	0
80	20240529	193300	313701686	1795	1795	1795	1795	0
81	20240529	193200	313701686	1795	1795	1795	1795	0
82	20240529	193100	313701686	1795	1795	1795	1795	0
83	20240529	193000	313701686	1795	1795	1795	1795	0
84	20240529	192900	313701686	1795	1795	1795	1795	0
85	20240529	192800	313701686	1795	1795	1795	1795	0
86	20240529	192700	313701686	1795	1795	1795	1795	0
87	20240529	192600	313701686	1795	1795	1795	1795	0
88	20240529	192500	313701686	1795	1795	1795	1795	0
89	20240529	192400	313701686	1795	1795	1795	1795	0
90	20240529	192300	313701686	1795	1795	1795	1795	0
91	20240529	192200	313701686	1795	1795	1795	1795	0
92	20240529	192100	313701686	1795	1795	1795	1795	18930
93	20240529	192000	313701686	1795	1795	1795	1795	0
94	20240529	191900	313701686	1795	1795	1795	1795	0
95	20240529	191800	313701686	1795	1795	1795	1795	0
96	20240529	191700	313701686	1795	1795	1795	1795	0
97	20240529	191600	313701686	1795	1795	1795	1795	0
98	20240529	191500	313701686	1795	1795	1795	1795	0
99	20240529	191400	313701686	1795	1795	1795	1795	0
100	20240529	191300	313701686	1795	1795	1795	1795	0
101	20240529	191200	313701686	1795	1795	1795	1795	0
102	20240529	191100	313701686	1795	1795	1795	1795	0
103	20240529	191000	313701686	1795	1795	1795	1795	0
104	20240529	190900	313701686	1795	1795	1795	1795	0
105	20240529	190800	313701686	1795	1795	1795	1795	0
106	20240529	190700	313701686	1795	1795	1795	1795	0
107	20240529	190600	313701686	1795	1795	1795	1795	0
108	20240529	190500	313701686	1795	1795	1795	1795	0
109	20240529	190400	313701686	1795	1795	1795	1795	0
110	20240529	190300	313701686	1795	1795	1795	1795	0
111	20240529	190200	313701686	1795	1795	1795	1795	0
112	20240529	190100	313701686	1795	1795	1795	1795	0
113	20240529	190000	313701686	1795	1795	1795	1795	0
114	20240529	185900	313701686	1795	1795	1795	1795	0
115	20240529	185800	313701686	1795	1795	1795	1795	0
116	20240529	185700	313701686	1795	1795	1795	1795	0
117	20240529	185600	313701686	1795	1795	1795	1795	0
118	20240529	185500	313701686	1795	1795	1795	1795	0
119	20240529	185400	313701686	1795	1795	1795	1795	0
120	20240529	185300	313701686	1795	1795	1795	1795	0
121	20240529	185200	313701686	1795	1795	1795	1795	0
122	20240529	185100	313701686	1795	1795	1795	1795	18930
123	20240529	185000	313701686	1795	1795	1795	1795	0
124	20240529	184900	313701686	1795	1795	1795	1795	0
125	20240529	184800	313701686	1795	1795	1795	1795	0
126	20240529	184700	313701686	1795	1795	1795	1795	0
127	20240529	184600	313701686	1795	1795	1795	1795	0
128	20240529	184500	313701686	1795	1795	1795	1795	0
129	20240529	184400	313701686	1795	1795	1795	1795	0
130	20240529	184300	313701686	1795	1795	1795	1795	0
131	20240529	184200	313701686	1795	1795	1795	1795	0
132	20240529	184100	313701686	1795	1795	1795	1795	0
133	20240529	184000	313701686	1795	1795	1795	1795	0
134	20240529	183900	313701686	1795	1795	1795	1795	0
135	20240529	183800	313701686	1795	1795	1795	1795	0
136	20240529	183700	313701686	1795	1795	1795	1795	0
137	20240529	183600	313701686	1795	1795	1795	1795	0
138	20240529	183500	313701686	1795	1795	1795	1795	0
139	20240529	183400	313701686	1795	1795	1795	1795	0
140	20240529	183300	313701686	1795	1795	1795	1795	0
141	20240529	183200	313701686	1795	1795	1795	1795	0
142	20240529	183100	313701686	1795	1795	1795	1795	0
143	20240529	183000	313701686	1795	1795	1795	1795	0
144	20240529	182900	313701686	1795	1795	1795	1795	0
145	20240529	182800	313701686	1795	1795	1795	1795	0
146	20240529	182700	313701686	1795	1795	1795	1795	0
147	20240529	182600	313701686	1795	1795	1795	1795	0
148	20240529	182500	313701686	1795	1795	1795	1795	0
149	20240529	182400	313701686	1795	1795	1795	1795	0
150	20240529	182300	313701686	1795	1795	1795	1795	0
151	20240529	182200	313701686	1795	1795	1795	1795	0
152	20240529	182100	313701686	1795	1795	1795	1795	18930
153	20240529	182000	313701686	1795	1795	1795	1795	0
154	20240529	181900	313701686	1795	1795	1795	1795	0
155	20240529	181800	313701686	1795	1795	1795	1795	0
156	20240529	181700	313701686	1795	1795	1795	1795	0
157	20240529	181600	313701686	1795	1795	1795	1795	0
158	20240529	181500	313701686	1795	1795	1795	1795	0
159	20240529	181400	313701686	1795	1795	1795	1795	0
160	20240529	181300	313701686	1795	1795	1795	1795	0
161	20240529	181200	313701686	1795	1795	1795	1795	0
162	20240529	181100	313701686	1795	1795	1795	1795	0
163	20240529	181000	313701686	1795	1795	1795	1795	0
164	20240529	180900	313701686	1795	1795	1795	1795	0
165	20240529	180800	313701686	1795	1795	1795	1795	0
166	20240529	180700	313701686	1795	1795	1795	1795	0
167	20240529	180600	313701686	1795	1795	1795	1795	0
168	20240529	180500	313701686	1795	1795	1795	1795	0
169	20240529	180400	313701686	1795	1795	1795	1795	0
170	20240529	180300	313701686	1795	1795	1795	1795	0
171	20240529	180200	313701686	1795	1795	1795	1795	0
172	20240529	180100	313701686	1795	1795	1795	1795	0
173	20240529	180000	313701686	1795	1795	1795	1795	0
174	20240529	175900	313701686	1795	1795	1795	1795	0
175	20240529	175800	313701686	1795	1795	1795	1795	0
176	20240529	175700	313701686	1795	1795	1795	1795	0
177	20240529	175600	313701686	1795	1795	1795	1795	0
178	20240529	175500	313701686	1795	1795	1795	1795	0
179	20240529	175400	313701686	1795	1795	1795	1795	0
180	20240529	175300	313701686	1795	1795	1795	1795	0
181	20240529	175200	313701686	1795	1795	1795	1795	0
182	20240529	175100	313701686	1795	1795	1795	1795	18930
183	20240529	175000	313701686	1795	1795	1795	1795	0
184	20240529	174900	313701686	1795	1795	1795	1795	0
185	20240529	174800	313701686	1795	1795	1795	1795	0
186	20240529	174700	313701686	1795	1795	1795	1795	0
187	20240529	174600	313701686	1795	1795	1795	1795	0
188	20240529	174500	313701686	1795	1795	1795	1795	0
189	20240529	174400	313701686	1795	1795	1795	1795	0
190	20240529	174300	313701686	1795	1795	1795	1795	0
191	20240529	174200	313701686	1795	1795	1795	1795	0
192	20240529	174100	313701686	1795	1795	1795	1795	0
193	20240529	174000	313701686	1795	1795	1795	1795	0
194	20240529	173900	313701686	1795	1795	1795	1795	0
195	20240529	173800	313701686	1795	1795	1795	1795	0
196	20240529	173700	313701686	1795	1795	1795	1795	0
197	20240529	173600	313701686	1795	1795	1795	1795	0
198	20240529	173500	313701686	1795	1795	1795	1795	0
199	20240529	173400	313701686	1795	1795	1795	1795	0
200	20240529	173300	313701686	1795	1795	1795	1795	0
201	20240529	173200	313701686	1795	1795	1795	1795	0
202	20240529	173100	313701686	1795	1795	1795	1795	0
203	20240529	173000	313701686	1795	1795	1795	1795	0
204	20240529	172900	313701686	1795	1795	1795	1795	0
205	20240529	172800	313701686	1795	1795	1795	1795	0
206	20240529	172700	313701686	1795	1795	1795	1795	0
207	20240529	172600	313701686	1795	1795	1795	1795	0
208	20240529	172500	313701686	1795	1795	1795	1795	0
209	20240529	172400	313701686	1795	1795	1795	1795	0
210	20240529	172300	313701686	1795	1795	1795	1795	0
211	20240529	172200	313701686	1795	1795	1795	1795	0
212	20240529	172100	313701686	1795	1795	1795	1795	18930
213	20240529	172000	313701686	1795	1795	1795	1795	0
214	20240529	171900	313701686	1795	1795	1795	1795	0
215	20240529	171800	313701686	1795	1795	1795	1795	0
216	20240529	171700	313701686	1795	1795	1795	1795	0
217	20240529	171600	313701686	1795	1795	1795	1795	0
218	20240529	171500	313701686	1795	1795	1795	1795	0
219	20240529	171400	313701686	1795	1795	1795	1795	0
220	20240529	171300	313701686	1795	1795	1795	1795	0
221	20240529	171200	313701686	1795	1795	1795	1795	0
222	20240529	171100	313701686	1795	1795	1795	1795	0
223	20240529	171000	313701686	1795	1795	1795	1795	0
224	20240529	170900	313701686	1795	1795	1795	1795	0
225	20240529	170800	313701686	1795	1795	1795	1795	0
226	20240529	170700	313701686	1795	1795	1795	1795	0
227	20240529	170600	313701686	1795	1795	1795	1795	0
228	20240529	170500	313701686	1795	1795	1795	1795	0
229	20240529	170400	313701686	1795	1795	1795	1795	0
230	20240529	170300	313701686	1795	1795	1795	1795	0
231	20240529	170200	313701686	1795	1795	1795	1795	0
232	20240529	170100	313701686	1795	1795	1795	1795	0
233	20240529	170000	313701686	1795	1795	1795	1795	0
234	20240529	165900	313701686	1795	1795	1795	1795	0
235	20240529	165800	313701686	1795	1795	1795	1795	0
236	20240529	165700	313701686	1795	1795	1795	1795	0
237	20240529	165600	313701686	1795	1795	1795	1795	0
238	20240529	165500	313701686	1795	1795	1795	1795	0
239	20240529	165400	313701686	1795	1795	1795	1795	0
240	20240529	165300	313701686	1795	1795	1795	1795	0
241	20240529	165200	313701686	1795	1795	1795	1795	0
242	20240529	165100	313701686	1795	1795	1795	1795	18930
243	20240529	165000	313701686	1795	1795	1795	1795	0
244	20240529	164900	313701686	1795	1795	1795	1795	0
245	20240529	164800	313701686	1795	1795	1795	1795	0
246	20240529	164700	313701686	1795	1795	1795	1795	0
247	20240529	164600	313701686	1795	1795	1795	1795	0
248	20240529	164500	313701686	1795	1795	1795	1795	0
249	20240529	164400	313701686	1795	1795	1795	1795	0
250	20240529	164300	313701686	1795	1795	1795	1795	0
251	20240529	164200	313701686	1795	1795	1795	1795	0
252	20240529	164100	313701686	1795	1795	1795	1795	0
253	20240529	164000	313701686	1795	1795	1795	1795	0
254	20240529	163900	313701686	1795	1795	1795	1795	0
255	20240529	163800	313701686	1795	1795	1795	1795	0
256	20240529	163700	313701686	1795	1795	1795	1795	0
257	20240529	163600	313701686	1795	1795	1795	1795	0
258	20240529	163500	313701686	1795	1795	1795	1795	0
259	20240529	163400	313701686	1795	1795	1795	1795	0
260	20240529	163300	313701686	1795	1795	1795	1795	0
261	20240529	163200	313701686	1795	1795	1795	1795	0
262	20240529	163100	313701686	1795	1795	1795	1795	0
263	20240529	163000	313701686	1795	1795	1795	1795	0
264	20240529	162900	313701686	1795	1795	1795	1795	0
265	20240529	162800	313701686	1795	1795	1795	1795	0
266	20240529	162700	313701686	1795	1795	1795	1795	0
267	20240529	162600	313701686	1795	1795	1795	1795	0
268	20240529	162500	313701686	1795	1795	1795	1795	0
269	20240529	162400	313701686	1795	1795	1795	1795	0
270	20240529	162300	313701686	1795	1795	1795	1795	0
271	20240529	162200	313701686	1795	1795	1795	1795	0
272	20240529	162100	313701686	1795	1795	1795	1795	18930
273	20240529	162000	313701686	1795	1795	1795	1795	0
274	20240529	161900	313701686	1795	1795	1795	1795	0
275	20240529	161800	313701686	1795	1795	1795	1795	0
276	20240529	161700	313701686	1795	1795	1795	1795	0
277	20240529	161600	313701686	1795	1795	1795	1795	0
278	20240529	161500	313701686	1795	1795	1795	1795	0
279	20240529	161400	313701686	1795	1795	1795	1795	0
280	20240529	161300	313701686	1795	1795	1795	1795	0
281	20240529	161200	313701686	1795	1795	1795	1795	0
282	20240529	161100	313701686	1795	1795	1795	1795	0
283	20240529	161000	313701686	1795	1795	1795	1795	0
284	20240529	160900	313701686	1795	1795	1795	1795	0
285	20240529	160800	313701686	1795	1795	1795	1795	0
286	20240529	160700	313701686	1795	1795	1795	1795	0
287	20240529	160600	313701686	1795	1795	1795	1795	0
288	20240529	160500	313701686	1795	1795	1795	1795	0
289	20240529	160400	313701686	1795	1795	1795	1795	0
290	20240529	160300	313701686	1795	1795	1795	1795	0
291	20240529	160200	313701686	1795	1795	1795	1795	0
292	20240529	160100	313701686	1795	1795	1795	1795	0
293	20240529	160000	313701686	1795	1795	1795	1795	0
294	20240529	155900	313701686	1795	1795	1795	1795	0
295	20240529	155800	313701686	1795	1795	1795	1795	0
296	20240529	155700	313701686	1795	1795	1795	1795	0
297	20240529	155600	313701686	1795	1795	1795	1795	0
298	20240529	155500	313701686	1795	1795	1795	1795	0
299	20240529	155400	313701686	1795	1795	1795	1795	0
300	20240529	155300	313701686	1795	1795	1795	1795	0
301	20240529	155200	313701686	1795	1795	1795	1795	0
302	20240529	155100	313701686	1795	1795	1795	1795	18930
303	20240529	155000	313701686	1795	1795	1795	1795	0
304	20240529	154900	313701686	1795	1795	1795	1795	0
305	20240529	154800	313701686	1795	1795	1795	1795	0
306	20240529	154700	313701686	1795	1795	1795	1795	0
307	20240529	154600	313701686	1795	1795	1795	1795	0
308	20240529	154500	313701686	1795	1795	1795	1795	0
309	20240529	154400	313701686	1795	1795	1795	1795	0
310	20240529	154300	313701686	1795	1795	1795	1795	0
311	20240529	154200	313701686	1795	1795	1795	1795	0
312	20240529	154100	313701686	1795	1795	1795	1795	0
313	20240529	154000	313701686	1795	1795	1795	1795	0
314	20240529	153900	313701686	1795	1795	1795	1795	0
315	20240529	153800	313701686	1795	1795	1795	1795	0
316	20240529	153700	313701686	1795	1795	1795	1795	0
317	20240529	153600	313701686	1795	1795	1795	1795	0
318	20240529	153500	313701686	1795	1795	1795	1795	0
319	20240529	153400	313701686	1795	1795	1795	1795	0
320	20240529	153300	313701686	1795	1795	1795	1795	0
321	20240529	153200	313701686	1795	1795	1795	1795	0
322	20240529	153100	313701686	1795	1795	1795	1795	0
323	20240529	153000	313701686	1795	1795	1795	1795	18930
324	20240529	152900	279722336	1795	1795	1795	1795	0
325	20240529	152800	279722336	1795	1795	1795	1795	0
326	20240529	152700	279722336	1795	1795	1795	1795	0
327	20240529	152600	279722336	1795	1795	1795	1795	0
328	20240529	152500	279722336	1795	1795	1795	1795	0
329	20240529	152400	279722336	1795	1795	1795	1795	0
330	20240529	152300	279722336	1795	1795	1795	1795	0
331	20240529	152200	279722336	1795	1795	1795	1795	0
332	20240529	152100	279722336	1795	1795	1795	1795	0
333	20240529	152000	279722336	1795	1795	1795	1795	0
334	20240529	151900	279722336	1795	1795	1795	1795	59
335	20240529	151800	279616431	1795	1800	1800	1795	299
336	20240529	151700	279078491	1800	1795	1800	1795	417
337	20240529	151600	278329668	1795	1795	1795	1795	370
338	20240529	151500	277665518	1795	1795	1795	1795	0
339	20240529	151400	277665518	1795	1795	1795	1795	70
340	20240529	151300	277539868	1795	1794	1795	1794	1220
341	20240529	151200	275350968	1794	1795	1795	1794	3288
342	20240529	151100	269451698	1796	1796	1796	1796	10
343	20240529	151000	269433738	1796	1796	1796	1795	10096
344	20240529	150900	251306753	1797	1796	1797	1796	616
345	20240529	150800	250200407	1797	1797	1797	1797	10
346	20240529	150700	250182437	1796	1796	1796	1796	0
347	20240529	150600	250182437	1796	1799	1799	1796	5010
348	20240529	150500	241183313	1799	1799	1799	1799	10
349	20240529	150400	241165323	1800	1800	1800	1800	20
350	20240529	150300	241129323	1800	1796	1800	1796	3001
351	20240529	150200	235739523	1796	1799	1799	1796	1246
352	20240529	150100	233500622	1797	1797	1797	1797	0
353	20240529	150000	233500622	1797	1797	1797	1797	375
354	20240529	145900	232826747	1799	1799	1799	1799	1
355	20240529	145800	232824948	1800	1797	1800	1796	3010
356	20240529	145700	227418836	1796	1796	1796	1796	0
357	20240529	145600	227418836	1796	1796	1796	1796	0
358	20240529	145500	227418836	1796	1796	1796	1796	0
359	20240529	145400	227418836	1796	1796	1796	1796	0
360	20240529	145300	227418836	1796	1799	1799	1796	3210
361	20240529	145200	221648791	1799	1799	1799	1799	2
362	20240529	145100	221645193	1800	1800	1800	1800	21
363	20240529	145000	221607393	1800	1800	1800	1800	40
364	20240529	144900	221535393	1800	1800	1800	1800	30
365	20240529	144800	221481393	1800	1800	1800	1800	6
366	20240529	144700	221470593	1800	1800	1800	1800	0
367	20240529	144600	221470593	1800	1800	1800	1800	0
368	20240529	144500	221470593	1800	1800	1800	1800	205
369	20240529	144400	221101593	1800	1800	1800	1800	0
370	20240529	144300	221101593	1800	1800	1800	1800	717
371	20240529	144200	219810993	1800	1800	1800	1800	0
372	20240529	144100	219810993	1800	1800	1800	1800	21
373	20240529	144000	219773193	1801	1800	1801	1800	549
374	20240529	143900	218784984	1800	1800	1800	1800	0
375	20240529	143800	218784984	1800	1801	1801	1800	7
376	20240529	143700	218772379	1801	1801	1801	1801	1384
377	20240529	143600	216279795	1801	1801	1801	1801	0
378	20240529	143500	216279795	1801	1801	1801	1801	15
379	20240529	143400	216252780	1801	1801	1801	1801	0
380	20240529	143300	216252780	1801	1803	1803	1801	11153
381	20240529	143200	196154128	1803	1803	1803	1803	2
382	20240529	143100	196150522	1804	1804	1804	1804	0
383	20240529	143000	196150522	1804	1804	1804	1804	50
384	20240529	142900	196060322	1804	1804	1804	1804	0
385	20240529	142800	196060322	1804	1804	1804	1804	0
386	20240529	142700	196060322	1804	1804	1804	1804	2
387	20240529	142600	196056714	1804	1804	1804	1804	20
388	20240529	142500	196020634	1804	1804	1804	1804	636
389	20240529	142400	194873290	1804	1804	1804	1804	2
390	20240529	142300	194869682	1812	1811	1812	1811	15
391	20240529	142200	194842507	1809	1807	1809	1807	30
392	20240529	142100	194788292	1807	1805	1807	1804	701
393	20240529	142000	193523401	1804	1804	1804	1804	0
394	20240529	141900	193523401	1804	1804	1804	1804	0
395	20240529	141800	193523401	1804	1804	1804	1804	0
396	20240529	141700	193523401	1804	1804	1804	1804	0
397	20240529	141600	193523401	1804	1804	1804	1804	1
398	20240529	141500	193521597	1808	1808	1808	1808	0
399	20240529	141400	193521597	1808	1805	1808	1805	7
400	20240529	141300	193508956	1808	1808	1808	1808	0
401	20240529	141200	193508956	1808	1808	1808	1808	1
402	20240529	141100	193507148	1813	1813	1813	1813	0
403	20240529	141000	193507148	1813	1807	1813	1807	2
404	20240529	140900	193503528	1804	1804	1804	1804	12
405	20240529	140800	193481880	1804	1804	1804	1804	212
406	20240529	140700	193099432	1804	1805	1805	1804	260
407	20240529	140600	192630391	1804	1804	1804	1804	1
408	20240529	140500	192628587	1804	1804	1804	1804	0
409	20240529	140400	192628587	1804	1804	1804	1804	0
410	20240529	140300	192628587	1804	1804	1804	1804	0
411	20240529	140200	192628587	1804	1804	1804	1804	0
412	20240529	140100	192628587	1804	1804	1804	1804	213
413	20240529	140000	192244335	1804	1808	1808	1804	5000
414	20240529	135900	183222799	1808	1808	1808	1808	0
415	20240529	135800	183222799	1808	1808	1808	1808	40
416	20240529	135700	183150479	1813	1813	1813	1813	0
417	20240529	135600	183150479	1813	1812	1813	1812	51
418	20240529	135500	183058066	1808	1808	1808	1808	51
419	20240529	135400	182965858	1813	1808	1813	1808	1456
420	20240529	135300	180333323	1808	1808	1808	1808	0
421	20240529	135200	180333323	1808	1808	1808	1808	5
422	20240529	135100	180324283	1808	1808	1808	1808	205
423	20240529	135000	179953643	1808	1808	1808	1808	0
424	20240529	134900	179953643	1808	1808	1808	1808	1
425	20240529	134800	179951835	1808	1808	1808	1808	0
426	20240529	134700	179951835	1808	1808	1808	1808	0
427	20240529	134600	179951835	1808	1808	1808	1808	0
428	20240529	134500	179951835	1808	1808	1808	1808	0
429	20240529	134400	179951835	1808	1808	1808	1808	50
430	20240529	134300	179861435	1807	1807	1807	1807	3
431	20240529	134200	179856014	1807	1807	1807	1807	2
432	20240529	134100	179852400	1808	1808	1808	1808	0
433	20240529	134000	179852400	1808	1808	1808	1808	0
434	20240529	133900	179852400	1808	1808	1808	1808	0
435	20240529	133800	179852400	1808	1808	1808	1808	7
436	20240529	133700	179839744	1804	1804	1804	1804	258
437	20240529	133600	179374312	1804	1805	1805	1804	772
438	20240529	133500	177981124	1805	1806	1806	1805	1360
439	20240529	133400	175526266	1806	1808	1808	1806	1352
440	20240529	133300	173084198	1809	1809	1809	1809	0
441	20240529	133200	173084198	1809	1809	1809	1809	0
442	20240529	133100	173084198	1809	1809	1809	1809	0
443	20240529	133000	173084198	1809	1809	1809	1809	0
444	20240529	132900	173084198	1809	1809	1809	1809	0
445	20240529	132800	173084198	1809	1809	1809	1809	0
446	20240529	132700	173084198	1809	1809	1809	1809	0
447	20240529	132600	173084198	1809	1809	1809	1809	6
448	20240529	132500	173073344	1810	1810	1810	1810	2
449	20240529	132400	173069724	1810	1807	1810	1807	49
450	20240529	132300	172981160	1806	1806	1806	1806	0
451	20240529	132200	172981160	1806	1806	1806	1806	0
452	20240529	132100	172981160	1806	1806	1806	1806	0
453	20240529	132000	172981160	1806	1806	1806	1806	457
454	20240529	131900	172155818	1806	1806	1806	1806	130
455	20240529	131800	171921038	1806	1806	1806	1806	0
456	20240529	131700	171921038	1806	1806	1806	1806	0
457	20240529	131600	171921038	1806	1806	1806	1806	0
458	20240529	131500	171921038	1806	1806	1806	1806	0
459	20240529	131400	171921038	1806	1809	1809	1806	1060
460	20240529	131300	170005975	1815	1815	1815	1815	0
461	20240529	131200	170005975	1815	1815	1815	1815	0
462	20240529	131100	170005975	1815	1816	1816	1815	20
463	20240529	131000	169969656	1816	1817	1817	1816	3
464	20240529	130900	169964207	1818	1818	1818	1818	0
465	20240529	130800	169964207	1818	1818	1818	1818	0
466	20240529	130700	169964207	1818	1818	1818	1818	484
467	20240529	130600	169084295	1818	1818	1818	1818	0
468	20240529	130500	169084295	1818	1818	1818	1818	0
469	20240529	130400	169084295	1818	1818	1818	1818	1
470	20240529	130300	169082477	1818	1818	1818	1818	0
471	20240529	130200	169082477	1818	1810	1818	1807	979
472	20240529	130100	167312318	1818	1818	1818	1818	1
473	20240529	130000	167310500	1818	1818	1818	1818	0
474	20240529	125900	167310500	1818	1818	1818	1818	0
475	20240529	125800	167310500	1818	1818	1818	1818	0
476	20240529	125700	167310500	1818	1818	1818	1818	0
477	20240529	125600	167310500	1818	1818	1818	1818	0
478	20240529	125500	167310500	1818	1818	1818	1818	41
479	20240529	125400	167235962	1818	1818	1818	1818	1
480	20240529	125300	167234144	1817	1817	1817	1817	0
481	20240529	125200	167234144	1817	1817	1817	1817	0
482	20240529	125100	167234144	1817	1816	1817	1816	30
483	20240529	125000	167179656	1807	1807	1807	1807	100
484	20240529	124900	166998956	1807	1809	1809	1807	2000
485	20240529	124800	163382593	1820	1820	1820	1820	0
486	20240529	124700	163382593	1820	1820	1820	1820	0
487	20240529	124600	163382593	1820	1820	1820	1820	0
488	20240529	124500	163382593	1820	1820	1820	1820	0
489	20240529	124400	163382593	1820	1820	1820	1820	0
490	20240529	124300	163382593	1820	1820	1820	1820	0
491	20240529	124200	163382593	1820	1820	1820	1820	0
492	20240529	124100	163382593	1820	1820	1820	1820	13
493	20240529	124000	163358933	1820	1820	1820	1820	0
494	20240529	123900	163358933	1820	1820	1820	1820	1
495	20240529	123800	163357113	1809	1809	1809	1809	1
496	20240529	123700	163355304	1820	1820	1820	1820	0
497	20240529	123600	163355304	1820	1820	1820	1820	1
498	20240529	123500	163353484	1809	1809	1809	1809	0
499	20240529	123400	163353484	1809	1809	1809	1809	0
500	20240529	123300	163353484	1809	1809	1809	1809	0
501	20240529	123200	163353484	1809	1809	1809	1809	287
502	20240529	123100	162834301	1821	1821	1821	1821	0
503	20240529	123000	162834301	1821	1821	1821	1821	0
504	20240529	122900	162834301	1821	1821	1821	1821	0
505	20240529	122800	162834301	1821	1821	1821	1821	0
506	20240529	122700	162834301	1821	1821	1821	1821	0
507	20240529	122600	162834301	1821	1821	1821	1821	0
508	20240529	122500	162834301	1821	1821	1821	1821	0
509	20240529	122400	162834301	1821	1821	1821	1821	0
510	20240529	122300	162834301	1821	1821	1821	1821	1
511	20240529	122200	162832480	1818	1818	1818	1818	0
512	20240529	122100	162832480	1818	1818	1818	1818	0
513	20240529	122000	162832480	1818	1818	1818	1818	200
514	20240529	121900	162468880	1821	1817	1821	1817	2
515	20240529	121800	162465242	1808	1808	1808	1808	0
516	20240529	121700	162465242	1808	1808	1808	1808	0
517	20240529	121600	162465242	1808	1808	1808	1808	0
518	20240529	121500	162465242	1808	1810	1815	1808	4104
519	20240529	121400	155017215	1815	1815	1815	1815	0
520	20240529	121300	155017215	1815	1815	1815	1815	0
521	20240529	121200	155017215	1815	1815	1815	1815	0
522	20240529	121100	155017215	1815	1815	1815	1815	0
523	20240529	121000	155017215	1815	1815	1815	1815	0
524	20240529	120900	155017215	1815	1809	1815	1808	3406
525	20240529	120800	148856124	1813	1811	1813	1810	2456
526	20240529	120700	144409276	1811	1811	1811	1811	0
527	20240529	120600	144409276	1811	1811	1811	1811	0
528	20240529	120500	144409276	1811	1811	1811	1811	0
529	20240529	120400	144409276	1811	1813	1813	1811	2116
530	20240529	120300	140575228	1813	1813	1813	1813	0
531	20240529	120200	140575228	1813	1813	1813	1813	0
532	20240529	120100	140575228	1813	1813	1813	1813	0
533	20240529	120000	140575228	1813	1813	1813	1813	0
534	20240529	115900	140575228	1813	1813	1813	1813	0
535	20240529	115800	140575228	1813	1813	1813	1813	0
536	20240529	115700	140575228	1813	1813	1813	1813	200
537	20240529	115600	140212628	1812	1812	1812	1812	0
538	20240529	115500	140212628	1812	1812	1812	1812	0
539	20240529	115400	140212628	1812	1813	1813	1812	325
540	20240529	115300	139623726	1813	1813	1813	1813	0
541	20240529	115200	139623726	1813	1813	1813	1813	0
542	20240529	115100	139623726	1813	1813	1813	1813	10
543	20240529	115000	139605596	1813	1813	1813	1813	40
544	20240529	114900	139533076	1813	1812	1813	1812	1297
545	20240529	114800	137182740	1813	1813	1813	1813	512
546	20240529	114700	136254484	1813	1813	1813	1813	5
547	20240529	114600	136245419	1813	1813	1813	1813	131
548	20240529	114500	136007916	1815	1815	1815	1815	0
549	20240529	114400	136007916	1815	1815	1815	1815	0
550	20240529	114300	136007916	1815	1815	1815	1815	0
551	20240529	114200	136007916	1815	1815	1815	1815	42
552	20240529	114100	135931686	1815	1815	1815	1815	0
553	20240529	114000	135931686	1815	1815	1815	1815	0
554	20240529	113900	135931686	1815	1815	1815	1815	1
555	20240529	113800	135929871	1813	1814	1814	1813	1771
556	20240529	113700	132718746	1814	1815	1815	1814	1000
557	20240529	113600	130904510	1815	1815	1815	1815	0
558	20240529	113500	130904510	1815	1815	1815	1815	0
559	20240529	113400	130904510	1815	1816	1816	1815	500
560	20240529	113300	129996919	1826	1826	1826	1826	0
561	20240529	113200	129996919	1826	1826	1826	1826	0
562	20240529	113100	129996919	1826	1826	1826	1826	0
563	20240529	113000	129996919	1826	1826	1826	1826	1
564	20240529	112900	129995093	1815	1818	1818	1815	5575
565	20240529	112800	119867758	1828	1828	1828	1828	0
566	20240529	112700	119867758	1828	1828	1828	1828	0
567	20240529	112600	119867758	1828	1828	1828	1828	0
568	20240529	112500	119867758	1828	1828	1828	1828	0
569	20240529	112400	119867758	1828	1828	1828	1828	0
570	20240529	112300	119867758	1828	1828	1828	1828	0
571	20240529	112200	119867758	1828	1828	1828	1828	0
572	20240529	112100	119867758	1828	1828	1828	1828	0
573	20240529	112000	119867758	1828	1828	1828	1828	0
574	20240529	111900	119867758	1828	1828	1828	1828	0
575	20240529	111800	119867758	1828	1828	1828	1828	1
576	20240529	111700	119865930	1818	1818	1818	1818	0
577	20240529	111600	119865930	1818	1819	1819	1818	1998
578	20240529	111500	116233565	1820	1820	1820	1820	876
579	20240529	111400	114639245	1818	1818	1818	1818	0
580	20240529	111300	114639245	1818	1818	1818	1818	0
581	20240529	111200	114639245	1818	1818	1818	1818	0
582	20240529	111100	114639245	1818	1818	1818	1818	0
583	20240529	111000	114639245	1818	1819	1819	1818	3070
584	20240529	110900	109055112	1819	1819	1819	1819	2
585	20240529	110800	109051474	1819	1819	1819	1819	1
586	20240529	110700	109049655	1829	1829	1829	1829	0
587	20240529	110600	109049655	1829	1829	1829	1829	2
588	20240529	110500	109045997	1829	1829	1829	1829	5
589	20240529	110400	109036852	1829	1829	1829	1829	2
590	20240529	110300	109033194	1830	1830	1830	1830	0
591	20240529	110200	109033194	1830	1830	1830	1830	0
592	20240529	110100	109033194	1830	1830	1830	1830	10
593	20240529	110000	109014894	1831	1831	1831	1831	0
594	20240529	105900	109014894	1831	1831	1831	1831	60
595	20240529	105800	108905034	1831	1831	1831	1831	0
596	20240529	105700	108905034	1831	1831	1831	1831	100
597	20240529	105600	108721934	1831	1831	1831	1831	2
598	20240529	105500	108718272	1831	1831	1831	1831	0
599	20240529	105400	108718272	1831	1831	1831	1831	0
600	20240529	105300	108718272	1831	1831	1831	1831	0
601	20240529	105200	108718272	1831	1831	1831	1831	0
602	20240529	105100	108718272	1831	1831	1831	1831	0
603	20240529	105000	108718272	1831	1830	1831	1830	973
604	20240529	104900	106937209	1832	1832	1832	1832	0
605	20240529	104800	106937209	1832	1832	1832	1832	0
606	20240529	104700	106937209	1832	1832	1832	1820	502
607	20240529	104600	106023545	1820	1820	1820	1820	200
608	20240529	104500	105659545	1820	1821	1821	1820	1562
609	20240529	104400	102816143	1820	1820	1820	1820	0
610	20240529	104300	102816143	1820	1820	1820	1820	0
611	20240529	104200	102816143	1820	1833	1833	1820	1000
612	20240529	104100	100988788	1835	1835	1835	1835	30
613	20240529	104000	100933738	1835	1820	1838	1820	12709
614	20240529	103900	77693007	1820	1820	1820	1820	0
615	20240529	103800	77693007	1820	1818	1820	1817	133
616	20240529	103700	77451084	1818	1818	1818	1818	0
617	20240529	103600	77451084	1818	1816	1818	1816	34
618	20240529	103500	77389337	1816	1816	1816	1816	0
619	20240529	103400	77389337	1816	1816	1816	1816	0
620	20240529	103300	77389337	1816	1816	1816	1816	0
621	20240529	103200	77389337	1816	1816	1816	1816	1
622	20240529	103100	77387521	1815	1817	1817	1815	415
623	20240529	103000	76634294	1818	1818	1818	1818	0
624	20240529	102900	76634294	1818	1818	1818	1817	127
625	20240529	102800	76403409	1815	1815	1815	1815	1
626	20240529	102700	76401594	1816	1817	1817	1816	1233
627	20240529	102600	74162073	1818	1817	1818	1817	3
628	20240529	102500	74156620	1821	1821	1821	1821	0
629	20240529	102400	74156620	1821	1821	1821	1821	0
630	20240529	102300	74156620	1821	1821	1821	1821	1
631	20240529	102200	74154799	1822	1822	1822	1822	0
632	20240529	102100	74154799	1822	1822	1822	1822	0
633	20240529	102000	74154799	1822	1822	1822	1822	708
634	20240529	101900	72864823	1822	1821	1822	1821	380
635	20240529	101800	72172842	1821	1821	1821	1821	0
636	20240529	101700	72172842	1821	1816	1821	1815	271
637	20240529	101600	71680871	1815	1821	1821	1815	2
638	20240529	101500	71677235	1815	1816	1816	1815	575
639	20240529	101400	70633609	1821	1821	1821	1821	1000
640	20240529	101300	68812609	1821	1821	1821	1821	0
641	20240529	101200	68812609	1821	1821	1821	1821	0
642	20240529	101100	68812609	1821	1821	1821	1821	0
643	20240529	101000	68812609	1821	1821	1821	1821	1
644	20240529	100900	68810788	1814	1816	1816	1814	3000
645	20240529	100800	63364504	1822	1822	1822	1816	6
646	20240529	100700	63353596	1816	1816	1816	1816	696
647	20240529	100600	62089660	1822	1822	1822	1822	0
648	20240529	100500	62089660	1822	1822	1822	1822	0
649	20240529	100400	62089660	1822	1822	1822	1822	3
650	20240529	100300	62084194	1824	1824	1824	1824	0
651	20240529	100200	62084194	1824	1820	1824	1816	2222
652	20240529	100100	58044094	1825	1825	1825	1825	0
653	20240529	100000	58044094	1825	1825	1825	1825	300
654	20240529	095900	57496594	1825	1825	1825	1825	25
655	20240529	095800	57450969	1825	1825	1825	1825	5
656	20240529	095700	57441844	1826	1826	1826	1826	0
657	20240529	095600	57441844	1826	1822	1826	1822	52
658	20240529	095500	57347088	1825	1826	1826	1825	30
659	20240529	095400	57292337	1826	1826	1826	1826	4
660	20240529	095300	57285033	1826	1826	1826	1826	1
661	20240529	095200	57283207	1821	1826	1826	1817	57
662	20240529	095100	57179616	1817	1822	1822	1817	8000
663	20240529	095000	42620078	1826	1826	1826	1826	0
664	20240529	094900	42620078	1826	1826	1826	1826	1
665	20240529	094800	42618252	1821	1821	1821	1821	1366
666	20240529	094700	40130766	1822	1822	1822	1822	1270
667	20240529	094600	37816826	1826	1826	1826	1826	10
668	20240529	094500	37798566	1827	1827	1827	1827	0
669	20240529	094400	37798566	1827	1827	1827	1827	0
670	20240529	094300	37798566	1827	1824	1827	1822	128
671	20240529	094200	37565255	1828	1828	1828	1828	0
672	20240529	094100	37565255	1828	1828	1828	1828	0
673	20240529	094000	37565255	1828	1828	1828	1828	0
674	20240529	093900	37565255	1828	1828	1828	1828	223
675	20240529	093800	37157611	1828	1828	1828	1828	0
676	20240529	093700	37157611	1828	1828	1828	1828	19
677	20240529	093600	37122879	1824	1824	1824	1824	2
678	20240529	093500	37119231	1828	1828	1828	1828	3
679	20240529	093400	37113747	1824	1824	1824	1824	1
680	20240529	093300	37111923	1828	1828	1828	1828	0
681	20240529	093200	37111923	1828	1828	1828	1828	0
682	20240529	093100	37111923	1828	1828	1828	1828	0
683	20240529	093000	37111923	1828	1828	1828	1828	1
684	20240529	092900	37110095	1825	1830	1830	1825	35
685	20240529	092800	37046215	1825	1830	1830	1825	441
686	20240529	092700	36239205	1830	1830	1830	1830	0
687	20240529	092600	36239205	1830	1830	1830	1830	0
688	20240529	092500	36239205	1830	1830	1830	1830	163
689	20240529	092400	35940915	1830	1830	1830	1830	0
690	20240529	092300	35940915	1830	1830	1830	1830	0
691	20240529	092200	35940915	1830	1830	1830	1830	0
692	20240529	092100	35940915	1830	1821	1830	1820	316
693	20240529	092000	35365783	1830	1830	1830	1830	2
694	20240529	091900	35362123	1830	1822	1830	1822	237
695	20240529	091800	34930293	1830	1830	1830	1820	10001
696	20240529	091700	16678372	1831	1831	1831	1830	145
697	20240529	091600	16412917	1831	1830	1831	1830	101
698	20240529	091500	16228086	1831	1832	1832	1831	16
699	20240529	091400	16198780	1833	1830	1833	1830	24
700	20240529	091300	16154851	1833	1833	1833	1833	10
701	20240529	091200	16136521	1833	1830	1833	1830	286
702	20240529	091100	15612433	1830	1830	1830	1830	60
703	20240529	091000	15502633	1829	1829	1829	1829	304
704	20240529	090900	14946617	1835	1828	1835	1828	998
705	20240529	090800	13122266	1828	1828	1836	1828	5
706	20240529	090700	13113118	1837	1837	1837	1837	164
707	20240529	090600	12811850	1837	1837	1837	1827	3
708	20240529	090500	12806349	1840	1843	1843	1830	926
709	20240529	090400	11111665	1843	1832	1843	1832	1002
710	20240529	090300	9264990	1845	1845	1845	1845	0
711	20240529	090200	9264990	1845	1830	1845	1830	152
712	20240529	090100	8986815	1830	1847	1847	1824	561
713	20240529	090000	7962840	1848	1844	1848	1822	4318