KissMeData/050110/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	193300	254727703	1340	1340	1340	1340	6397
3	20240529	193200	254727703	1340	1340	1340	1340	0
4	20240529	193100	254727703	1340	1340	1340	1340	0
5	20240529	193000	254727703	1340	1340	1340	1340	0
6	20240529	192900	254727703	1340	1340	1340	1340	0
7	20240529	192800	254727703	1340	1340	1340	1340	0
8	20240529	192700	254727703	1340	1340	1340	1340	0
9	20240529	192600	254727703	1340	1340	1340	1340	0
10	20240529	192500	254727703	1340	1340	1340	1340	0
11	20240529	192400	254727703	1340	1340	1340	1340	0
12	20240529	192300	254727703	1340	1340	1340	1340	0
13	20240529	192200	254727703	1340	1340	1340	1340	0
14	20240529	192100	254727703	1340	1340	1340	1340	0
15	20240529	192000	254727703	1340	1340	1340	1340	0
16	20240529	191900	254727703	1340	1340	1340	1340	0
17	20240529	191800	254727703	1340	1340	1340	1340	0
18	20240529	191700	254727703	1340	1340	1340	1340	0
19	20240529	191600	254727703	1340	1340	1340	1340	0
20	20240529	191500	254727703	1340	1340	1340	1340	0
21	20240529	191400	254727703	1340	1340	1340	1340	0
22	20240529	191300	254727703	1340	1340	1340	1340	0
23	20240529	191200	254727703	1340	1340	1340	1340	0
24	20240529	191100	254727703	1340	1340	1340	1340	0
25	20240529	191000	254727703	1340	1340	1340	1340	0
26	20240529	190900	254727703	1340	1340	1340	1340	0
27	20240529	190800	254727703	1340	1340	1340	1340	0
28	20240529	190700	254727703	1340	1340	1340	1340	0
29	20240529	190600	254727703	1340	1340	1340	1340	0
30	20240529	190500	254727703	1340	1340	1340	1340	0
31	20240529	190400	254727703	1340	1340	1340	1340	0
32	20240529	190300	254727703	1340	1340	1340	1340	6397
33	20240529	190200	254727703	1340	1340	1340	1340	0
34	20240529	190100	254727703	1340	1340	1340	1340	0
35	20240529	190000	254727703	1340	1340	1340	1340	0
36	20240529	185900	254727703	1340	1340	1340	1340	0
37	20240529	185800	254727703	1340	1340	1340	1340	0
38	20240529	185700	254727703	1340	1340	1340	1340	0
39	20240529	185600	254727703	1340	1340	1340	1340	0
40	20240529	185500	254727703	1340	1340	1340	1340	0
41	20240529	185400	254727703	1340	1340	1340	1340	0
42	20240529	185300	254727703	1340	1340	1340	1340	0
43	20240529	185200	254727703	1340	1340	1340	1340	0
44	20240529	185100	254727703	1340	1340	1340	1340	0
45	20240529	185000	254727703	1340	1340	1340	1340	0
46	20240529	184900	254727703	1340	1340	1340	1340	0
47	20240529	184800	254727703	1340	1340	1340	1340	0
48	20240529	184700	254727703	1340	1340	1340	1340	0
49	20240529	184600	254727703	1340	1340	1340	1340	0
50	20240529	184500	254727703	1340	1340	1340	1340	0
51	20240529	184400	254727703	1340	1340	1340	1340	0
52	20240529	184300	254727703	1340	1340	1340	1340	0
53	20240529	184200	254727703	1340	1340	1340	1340	0
54	20240529	184100	254727703	1340	1340	1340	1340	0
55	20240529	184000	254727703	1340	1340	1340	1340	0
56	20240529	183900	254727703	1340	1340	1340	1340	0
57	20240529	183800	254727703	1340	1340	1340	1340	0
58	20240529	183700	254727703	1340	1340	1340	1340	0
59	20240529	183600	254727703	1340	1340	1340	1340	0
60	20240529	183500	254727703	1340	1340	1340	1340	0
61	20240529	183400	254727703	1340	1340	1340	1340	0
62	20240529	183300	254727703	1340	1340	1340	1340	6397
63	20240529	183200	254727703	1340	1340	1340	1340	0
64	20240529	183100	254727703	1340	1340	1340	1340	0
65	20240529	183000	254727703	1340	1340	1340	1340	0
66	20240529	182900	254727703	1340	1340	1340	1340	0
67	20240529	182800	254727703	1340	1340	1340	1340	0
68	20240529	182700	254727703	1340	1340	1340	1340	0
69	20240529	182600	254727703	1340	1340	1340	1340	0
70	20240529	182500	254727703	1340	1340	1340	1340	0
71	20240529	182400	254727703	1340	1340	1340	1340	0
72	20240529	182300	254727703	1340	1340	1340	1340	0
73	20240529	182200	254727703	1340	1340	1340	1340	0
74	20240529	182100	254727703	1340	1340	1340	1340	0
75	20240529	182000	254727703	1340	1340	1340	1340	0
76	20240529	181900	254727703	1340	1340	1340	1340	0
77	20240529	181800	254727703	1340	1340	1340	1340	0
78	20240529	181700	254727703	1340	1340	1340	1340	0
79	20240529	181600	254727703	1340	1340	1340	1340	0
80	20240529	181500	254727703	1340	1340	1340	1340	0
81	20240529	181400	254727703	1340	1340	1340	1340	0
82	20240529	181300	254727703	1340	1340	1340	1340	0
83	20240529	181200	254727703	1340	1340	1340	1340	0
84	20240529	181100	254727703	1340	1340	1340	1340	0
85	20240529	181000	254727703	1340	1340	1340	1340	0
86	20240529	180900	254727703	1340	1340	1340	1340	0
87	20240529	180800	254727703	1340	1340	1340	1340	0
88	20240529	180700	254727703	1340	1340	1340	1340	0
89	20240529	180600	254727703	1340	1340	1340	1340	0
90	20240529	180500	254727703	1340	1340	1340	1340	0
91	20240529	180400	254727703	1340	1340	1340	1340	0
92	20240529	180300	254727703	1340	1340	1340	1340	6397
93	20240529	180200	254727703	1340	1340	1340	1340	0
94	20240529	180100	254727703	1340	1340	1340	1340	0
95	20240529	180000	254727703	1340	1340	1340	1340	0
96	20240529	175900	254727703	1340	1340	1340	1340	0
97	20240529	175800	254727703	1340	1340	1340	1340	0
98	20240529	175700	254727703	1340	1340	1340	1340	0
99	20240529	175600	254727703	1340	1340	1340	1340	0
100	20240529	175500	254727703	1340	1340	1340	1340	0
101	20240529	175400	254727703	1340	1340	1340	1340	0
102	20240529	175300	254727703	1340	1340	1340	1340	0
103	20240529	175200	254727703	1340	1340	1340	1340	0
104	20240529	175100	254727703	1340	1340	1340	1340	0
105	20240529	175000	254727703	1340	1340	1340	1340	0
106	20240529	174900	254727703	1340	1340	1340	1340	0
107	20240529	174800	254727703	1340	1340	1340	1340	0
108	20240529	174700	254727703	1340	1340	1340	1340	0
109	20240529	174600	254727703	1340	1340	1340	1340	0
110	20240529	174500	254727703	1340	1340	1340	1340	0
111	20240529	174400	254727703	1340	1340	1340	1340	0
112	20240529	174300	254727703	1340	1340	1340	1340	0
113	20240529	174200	254727703	1340	1340	1340	1340	0
114	20240529	174100	254727703	1340	1340	1340	1340	0
115	20240529	174000	254727703	1340	1340	1340	1340	0
116	20240529	173900	254727703	1340	1340	1340	1340	0
117	20240529	173800	254727703	1340	1340	1340	1340	0
118	20240529	173700	254727703	1340	1340	1340	1340	0
119	20240529	173600	254727703	1340	1340	1340	1340	0
120	20240529	173500	254727703	1340	1340	1340	1340	0
121	20240529	173400	254727703	1340	1340	1340	1340	0
122	20240529	173300	254727703	1340	1340	1340	1340	6397
123	20240529	173200	254727703	1340	1340	1340	1340	0
124	20240529	173100	254727703	1340	1340	1340	1340	0
125	20240529	173000	254727703	1340	1340	1340	1340	0
126	20240529	172900	254727703	1340	1340	1340	1340	0
127	20240529	172800	254727703	1340	1340	1340	1340	0
128	20240529	172700	254727703	1340	1340	1340	1340	0
129	20240529	172600	254727703	1340	1340	1340	1340	0
130	20240529	172500	254727703	1340	1340	1340	1340	0
131	20240529	172400	254727703	1340	1340	1340	1340	0
132	20240529	172300	254727703	1340	1340	1340	1340	0
133	20240529	172200	254727703	1340	1340	1340	1340	0
134	20240529	172100	254727703	1340	1340	1340	1340	0
135	20240529	172000	254727703	1340	1340	1340	1340	0
136	20240529	171900	254727703	1340	1340	1340	1340	0
137	20240529	171800	254727703	1340	1340	1340	1340	0
138	20240529	171700	254727703	1340	1340	1340	1340	0
139	20240529	171600	254727703	1340	1340	1340	1340	0
140	20240529	171500	254727703	1340	1340	1340	1340	0
141	20240529	171400	254727703	1340	1340	1340	1340	0
142	20240529	171300	254727703	1340	1340	1340	1340	0
143	20240529	171200	254727703	1340	1340	1340	1340	0
144	20240529	171100	254727703	1340	1340	1340	1340	0
145	20240529	171000	254727703	1340	1340	1340	1340	0
146	20240529	170900	254727703	1340	1340	1340	1340	0
147	20240529	170800	254727703	1340	1340	1340	1340	0
148	20240529	170700	254727703	1340	1340	1340	1340	0
149	20240529	170600	254727703	1340	1340	1340	1340	0
150	20240529	170500	254727703	1340	1340	1340	1340	0
151	20240529	170400	254727703	1340	1340	1340	1340	0
152	20240529	170300	254727703	1340	1340	1340	1340	6397
153	20240529	170200	254727703	1340	1340	1340	1340	0
154	20240529	170100	254727703	1340	1340	1340	1340	0
155	20240529	170000	254727703	1340	1340	1340	1340	0
156	20240529	165900	254727703	1340	1340	1340	1340	0
157	20240529	165800	254727703	1340	1340	1340	1340	0
158	20240529	165700	254727703	1340	1340	1340	1340	0
159	20240529	165600	254727703	1340	1340	1340	1340	0
160	20240529	165500	254727703	1340	1340	1340	1340	0
161	20240529	165400	254727703	1340	1340	1340	1340	0
162	20240529	165300	254727703	1340	1340	1340	1340	0
163	20240529	165200	254727703	1340	1340	1340	1340	0
164	20240529	165100	254727703	1340	1340	1340	1340	0
165	20240529	165000	254727703	1340	1340	1340	1340	0
166	20240529	164900	254727703	1340	1340	1340	1340	0
167	20240529	164800	254727703	1340	1340	1340	1340	0
168	20240529	164700	254727703	1340	1340	1340	1340	0
169	20240529	164600	254727703	1340	1340	1340	1340	0
170	20240529	164500	254727703	1340	1340	1340	1340	0
171	20240529	164400	254727703	1340	1340	1340	1340	0
172	20240529	164300	254727703	1340	1340	1340	1340	0
173	20240529	164200	254727703	1340	1340	1340	1340	0
174	20240529	164100	254727703	1340	1340	1340	1340	0
175	20240529	164000	254727703	1340	1340	1340	1340	0
176	20240529	163900	254727703	1340	1340	1340	1340	0
177	20240529	163800	254727703	1340	1340	1340	1340	0
178	20240529	163700	254727703	1340	1340	1340	1340	0
179	20240529	163600	254727703	1340	1340	1340	1340	0
180	20240529	163500	254727703	1340	1340	1340	1340	0
181	20240529	163400	254727703	1340	1340	1340	1340	0
182	20240529	163300	254727703	1340	1340	1340	1340	6397
183	20240529	163200	254727703	1340	1340	1340	1340	0
184	20240529	163100	254727703	1340	1340	1340	1340	0
185	20240529	163000	254727703	1340	1340	1340	1340	0
186	20240529	162900	254727703	1340	1340	1340	1340	0
187	20240529	162800	254727703	1340	1340	1340	1340	0
188	20240529	162700	254727703	1340	1340	1340	1340	0
189	20240529	162600	254727703	1340	1340	1340	1340	0
190	20240529	162500	254727703	1340	1340	1340	1340	0
191	20240529	162400	254727703	1340	1340	1340	1340	0
192	20240529	162300	254727703	1340	1340	1340	1340	0
193	20240529	162200	254727703	1340	1340	1340	1340	0
194	20240529	162100	254727703	1340	1340	1340	1340	0
195	20240529	162000	254727703	1340	1340	1340	1340	0
196	20240529	161900	254727703	1340	1340	1340	1340	0
197	20240529	161800	254727703	1340	1340	1340	1340	0
198	20240529	161700	254727703	1340	1340	1340	1340	0
199	20240529	161600	254727703	1340	1340	1340	1340	0
200	20240529	161500	254727703	1340	1340	1340	1340	0
201	20240529	161400	254727703	1340	1340	1340	1340	0
202	20240529	161300	254727703	1340	1340	1340	1340	0
203	20240529	161200	254727703	1340	1340	1340	1340	0
204	20240529	161100	254727703	1340	1340	1340	1340	0
205	20240529	161000	254727703	1340	1340	1340	1340	0
206	20240529	160900	254727703	1340	1340	1340	1340	0
207	20240529	160800	254727703	1340	1340	1340	1340	0
208	20240529	160700	254727703	1340	1340	1340	1340	0
209	20240529	160600	254727703	1340	1340	1340	1340	0
210	20240529	160500	254727703	1340	1340	1340	1340	0
211	20240529	160400	254727703	1340	1340	1340	1340	0
212	20240529	160300	254727703	1340	1340	1340	1340	6397
213	20240529	160200	254727703	1340	1340	1340	1340	0
214	20240529	160100	254727703	1340	1340	1340	1340	0
215	20240529	160000	254727703	1340	1340	1340	1340	0
216	20240529	155900	254727703	1340	1340	1340	1340	0
217	20240529	155800	254727703	1340	1340	1340	1340	0
218	20240529	155700	254727703	1340	1340	1340	1340	0
219	20240529	155600	254727703	1340	1340	1340	1340	0
220	20240529	155500	254727703	1340	1340	1340	1340	0
221	20240529	155400	254727703	1340	1340	1340	1340	0
222	20240529	155300	254727703	1340	1340	1340	1340	0
223	20240529	155200	254727703	1340	1340	1340	1340	0
224	20240529	155100	254727703	1340	1340	1340	1340	0
225	20240529	155000	254727703	1340	1340	1340	1340	0
226	20240529	154900	254727703	1340	1340	1340	1340	0
227	20240529	154800	254727703	1340	1340	1340	1340	0
228	20240529	154700	254727703	1340	1340	1340	1340	0
229	20240529	154600	254727703	1340	1340	1340	1340	0
230	20240529	154500	254727703	1340	1340	1340	1340	0
231	20240529	154400	254727703	1340	1340	1340	1340	0
232	20240529	154300	254727703	1340	1340	1340	1340	0
233	20240529	154200	254727703	1340	1340	1340	1340	0
234	20240529	154100	254727703	1340	1340	1340	1340	0
235	20240529	154000	254727703	1340	1340	1340	1340	0
236	20240529	153900	254727703	1340	1340	1340	1340	0
237	20240529	153800	254727703	1340	1340	1340	1340	0
238	20240529	153700	254727703	1340	1340	1340	1340	0
239	20240529	153600	254727703	1340	1340	1340	1340	0
240	20240529	153500	254727703	1340	1340	1340	1340	0
241	20240529	153400	254727703	1340	1340	1340	1340	0
242	20240529	153300	254727703	1340	1340	1340	1340	6397
243	20240529	153200	254727703	1340	1340	1340	1340	0
244	20240529	153100	254727703	1340	1340	1340	1340	0
245	20240529	153000	254727703	1340	1340	1340	1340	6397
246	20240529	152900	246155723	1344	1344	1344	1344	0
247	20240529	152800	246155723	1344	1344	1344	1344	0
248	20240529	152700	246155723	1344	1344	1344	1344	0
249	20240529	152600	246155723	1344	1344	1344	1344	0
250	20240529	152500	246155723	1344	1344	1344	1344	0
251	20240529	152400	246155723	1344	1344	1344	1344	0
252	20240529	152300	246155723	1344	1344	1344	1344	0
253	20240529	152200	246155723	1344	1344	1344	1344	0
254	20240529	152100	246155723	1344	1344	1344	1344	0
255	20240529	152000	246155723	1344	1344	1344	1344	0
256	20240529	151900	246155723	1344	1344	1344	1340	209
257	20240529	151800	245875479	1344	1340	1344	1340	98
258	20240529	151700	245744139	1344	1343	1344	1341	1471
259	20240529	151600	243770410	1343	1341	1343	1341	991
260	20240529	151500	242440589	1342	1341	1342	1341	99
261	20240529	151400	242307770	1342	1342	1342	1342	3800
262	20240529	151300	237208170	1342	1342	1342	1342	1
263	20240529	151200	237206828	1340	1341	1342	1340	2205
264	20240529	151100	234251924	1342	1342	1342	1342	0
265	20240529	151000	234251924	1342	1342	1342	1342	0
266	20240529	150900	234251924	1342	1342	1342	1342	0
267	20240529	150800	234251924	1342	1342	1342	1341	118
268	20240529	150700	234093674	1344	1344	1344	1344	0
269	20240529	150600	234093674	1344	1344	1344	1344	1
270	20240529	150500	234092330	1344	1344	1344	1344	0
271	20240529	150400	234092330	1344	1344	1344	1344	0
272	20240529	150300	234092330	1344	1344	1344	1344	0
273	20240529	150200	234092330	1344	1344	1344	1344	0
274	20240529	150100	234092330	1344	1344	1344	1344	0
275	20240529	150000	234092330	1344	1344	1344	1344	0
276	20240529	145900	234092330	1344	1340	1344	1340	79
277	20240529	145800	233986466	1344	1344	1344	1340	2173
278	20240529	145700	231074636	1340	1342	1342	1340	503
279	20240529	145600	230400372	1345	1343	1345	1341	811
280	20240529	145500	229312772	1346	1343	1347	1343	14
281	20240529	145400	229293928	1347	1347	1347	1347	0
282	20240529	145300	229293928	1347	1344	1347	1344	2
283	20240529	145200	229291237	1347	1347	1347	1347	0
284	20240529	145100	229291237	1347	1341	1347	1341	1097
285	20240529	145000	227819948	1348	1348	1348	1348	0
286	20240529	144900	227819948	1348	1348	1348	1348	0
287	20240529	144800	227819948	1348	1348	1348	1348	0
288	20240529	144700	227819948	1348	1348	1348	1348	0
289	20240529	144600	227819948	1348	1348	1348	1348	300
290	20240529	144500	227415548	1348	1346	1348	1346	1301
291	20240529	144400	225663591	1345	1343	1345	1343	1750
292	20240529	144300	223311291	1343	1343	1343	1343	1289
293	20240529	144200	221580164	1343	1343	1343	1343	2300
294	20240529	144100	218491264	1343	1340	1343	1340	13924
295	20240529	144000	199833101	1343	1342	1343	1340	768
296	20240529	143900	198801869	1343	1343	1343	1343	15
297	20240529	143800	198781724	1343	1343	1343	1343	0
298	20240529	143700	198781724	1343	1343	1343	1343	1
299	20240529	143600	198780381	1341	1343	1343	1340	6597
300	20240529	143500	189940394	1340	1341	1341	1340	809
301	20240529	143400	188855589	1343	1341	1343	1340	1974
302	20240529	143300	186208611	1341	1342	1343	1341	7052
303	20240529	143200	176745355	1343	1343	1343	1343	5
304	20240529	143100	176738640	1344	1344	1344	1344	0
305	20240529	143000	176738640	1344	1344	1344	1344	0
306	20240529	142900	176738640	1344	1344	1344	1344	1
307	20240529	142800	176737296	1342	1344	1344	1342	1900
308	20240529	142700	174187494	1342	1344	1344	1342	6220
309	20240529	142600	165834008	1345	1345	1345	1345	0
310	20240529	142500	165834008	1345	1345	1345	1345	0
311	20240529	142400	165834008	1345	1344	1345	1344	11
312	20240529	142300	165819223	1345	1344	1345	1344	2
313	20240529	142200	165816534	1345	1345	1345	1345	0
314	20240529	142100	165816534	1345	1345	1347	1343	5372
315	20240529	142000	158592841	1344	1344	1344	1344	209
316	20240529	141900	158311945	1347	1347	1347	1347	3
317	20240529	141800	158307904	1347	1347	1347	1347	0
318	20240529	141700	158307904	1347	1347	1347	1347	1
319	20240529	141600	158306557	1343	1346	1347	1343	2028
320	20240529	141500	155576546	1344	1344	1344	1344	0
321	20240529	141400	155576546	1344	1344	1344	1344	11
322	20240529	141300	155561762	1346	1346	1346	1346	0
323	20240529	141200	155561762	1346	1346	1346	1346	0
324	20240529	141100	155561762	1346	1344	1346	1343	1631
325	20240529	141000	153369826	1345	1345	1345	1345	1
326	20240529	140900	153368481	1346	1346	1346	1346	0
327	20240529	140800	153368481	1346	1346	1346	1346	20
328	20240529	140700	153341561	1346	1346	1346	1346	0
329	20240529	140600	153341561	1346	1346	1346	1346	0
330	20240529	140500	153341561	1346	1346	1346	1346	0
331	20240529	140400	153341561	1346	1344	1346	1343	1398
332	20240529	140300	151462765	1346	1346	1346	1346	0
333	20240529	140200	151462765	1346	1346	1346	1346	0
334	20240529	140100	151462765	1346	1346	1346	1346	0
335	20240529	140000	151462765	1346	1347	1347	1345	135
336	20240529	135900	151280923	1347	1347	1347	1347	0
337	20240529	135800	151280923	1347	1347	1347	1347	0
338	20240529	135700	151280923	1347	1347	1347	1347	0
339	20240529	135600	151280923	1347	1345	1347	1345	201
340	20240529	135500	151010576	1345	1345	1345	1345	81
341	20240529	135400	150901631	1345	1344	1345	1344	2
342	20240529	135300	150898942	1345	1345	1345	1345	10
343	20240529	135200	150885492	1345	1345	1345	1345	118
344	20240529	135100	150726782	1345	1345	1345	1345	37
345	20240529	135000	150677017	1347	1347	1347	1347	1
346	20240529	134900	150675670	1345	1345	1345	1345	1
347	20240529	134800	150674325	1345	1345	1345	1345	5
348	20240529	134700	150667600	1347	1347	1347	1347	0
349	20240529	134600	150667600	1347	1345	1347	1345	150
350	20240529	134500	150465846	1345	1345	1345	1345	0
351	20240529	134400	150465846	1345	1345	1345	1345	15
352	20240529	134300	150445671	1345	1345	1345	1345	0
353	20240529	134200	150445671	1345	1345	1345	1345	100
354	20240529	134100	150311171	1344	1344	1344	1344	0
355	20240529	134000	150311171	1344	1344	1344	1344	0
356	20240529	133900	150311171	1344	1344	1344	1344	2272
357	20240529	133800	147257603	1344	1344	1344	1344	0
358	20240529	133700	147257603	1344	1345	1345	1344	5
359	20240529	133600	147250879	1345	1345	1345	1345	698
360	20240529	133500	146312069	1347	1347	1347	1347	0
361	20240529	133400	146312069	1347	1347	1347	1347	0
362	20240529	133300	146312069	1347	1347	1347	1347	0
363	20240529	133200	146312069	1347	1347	1347	1347	0
364	20240529	133100	146312069	1347	1347	1347	1347	10
365	20240529	133000	146298599	1347	1347	1347	1347	8
366	20240529	132900	146287823	1344	1345	1345	1344	1588
367	20240529	132800	144153541	1344	1344	1344	1344	267
368	20240529	132700	143794693	1347	1347	1347	1347	0
369	20240529	132600	143794693	1347	1347	1347	1347	0
370	20240529	132500	143794693	1347	1347	1347	1347	2
371	20240529	132400	143791999	1343	1343	1343	1343	2400
372	20240529	132300	140568799	1347	1346	1347	1346	64
373	20240529	132200	140482654	1346	1346	1346	1346	37
374	20240529	132100	140432852	1344	1344	1344	1343	6085
375	20240529	132000	132255037	1345	1345	1345	1345	300
376	20240529	131900	131851537	1345	1345	1345	1345	188
377	20240529	131800	131598677	1347	1346	1347	1346	2
378	20240529	131700	131595984	1345	1345	1345	1345	62
379	20240529	131600	131512594	1347	1347	1347	1347	1
380	20240529	131500	131511247	1345	1345	1345	1345	4
381	20240529	131400	131505867	1345	1347	1347	1345	399
382	20240529	131300	130969210	1345	1346	1347	1345	1654
383	20240529	131200	128744078	1347	1346	1347	1346	3
384	20240529	131100	128740039	1346	1346	1346	1346	100
385	20240529	131000	128605439	1346	1346	1346	1346	20
386	20240529	130900	128578519	1347	1347	1347	1347	0
387	20240529	130800	128578519	1347	1347	1347	1347	0
388	20240529	130700	128578519	1347	1346	1347	1345	280
389	20240529	130600	128201838	1345	1345	1345	1345	0
390	20240529	130500	128201838	1345	1345	1345	1345	0
391	20240529	130400	128201838	1345	1345	1345	1345	9
392	20240529	130300	128189733	1345	1346	1346	1345	1682
393	20240529	130200	125926938	1346	1344	1346	1344	452
394	20240529	130100	125319277	1344	1344	1344	1344	2334
395	20240529	130000	122182381	1346	1346	1346	1346	0
396	20240529	125900	122182381	1346	1346	1346	1346	1
397	20240529	125800	122181035	1346	1346	1346	1346	0
398	20240529	125700	122181035	1346	1346	1347	1345	501
399	20240529	125600	121506877	1346	1345	1346	1344	8915
400	20240529	125500	109519599	1346	1346	1346	1346	0
401	20240529	125400	109519599	1346	1346	1346	1346	0
402	20240529	125300	109519599	1346	1346	1346	1346	0
403	20240529	125200	109519599	1346	1346	1346	1346	0
404	20240529	125100	109519599	1346	1346	1346	1346	5
405	20240529	125000	109512869	1346	1346	1346	1346	0
406	20240529	124900	109512869	1346	1346	1346	1346	1000
407	20240529	124800	108166869	1346	1346	1346	1346	0
408	20240529	124700	108166869	1346	1346	1346	1346	0
409	20240529	124600	108166869	1346	1346	1346	1346	27
410	20240529	124500	108130527	1346	1346	1346	1346	2
411	20240529	124400	108127835	1346	1346	1346	1346	1
412	20240529	124300	108126489	1345	1346	1346	1345	502
413	20240529	124200	107450799	1346	1346	1346	1346	0
414	20240529	124100	107450799	1346	1346	1346	1346	2
415	20240529	124000	107448107	1347	1347	1347	1346	17
416	20240529	123900	107425223	1346	1346	1346	1346	301
417	20240529	123800	107020077	1347	1347	1347	1347	0
418	20240529	123700	107020077	1347	1347	1347	1347	0
419	20240529	123600	107020077	1347	1347	1347	1347	0
420	20240529	123500	107020077	1347	1347	1347	1347	0
421	20240529	123400	107020077	1347	1347	1347	1347	0
422	20240529	123300	107020077	1347	1347	1347	1347	0
423	20240529	123200	107020077	1347	1347	1347	1347	0
424	20240529	123100	107020077	1347	1347	1347	1347	0
425	20240529	123000	107020077	1347	1347	1347	1347	8
426	20240529	122900	107009301	1347	1347	1347	1347	0
427	20240529	122800	107009301	1347	1347	1347	1347	0
428	20240529	122700	107009301	1347	1347	1347	1347	0
429	20240529	122600	107009301	1347	1347	1347	1347	30
430	20240529	122500	106968891	1347	1347	1347	1347	0
431	20240529	122400	106968891	1347	1347	1347	1347	0
432	20240529	122300	106968891	1347	1347	1347	1347	2
433	20240529	122200	106966197	1347	1347	1347	1347	0
434	20240529	122100	106966197	1347	1347	1347	1347	1
435	20240529	122000	106964850	1345	1345	1345	1345	0
436	20240529	121900	106964850	1345	1345	1345	1345	10
437	20240529	121800	106951400	1347	1347	1347	1347	1
438	20240529	121700	106950053	1345	1345	1345	1345	0
439	20240529	121600	106950053	1345	1345	1345	1345	0
440	20240529	121500	106950053	1345	1345	1345	1345	186
441	20240529	121400	106699883	1347	1347	1347	1347	0
442	20240529	121300	106699883	1347	1346	1347	1346	85
443	20240529	121200	106585472	1347	1347	1347	1347	0
444	20240529	121100	106585472	1347	1347	1347	1347	1
445	20240529	121000	106584125	1344	1344	1344	1344	372
446	20240529	120900	106084157	1347	1347	1347	1347	0
447	20240529	120800	106084157	1347	1347	1347	1347	0
448	20240529	120700	106084157	1347	1345	1347	1345	2501
449	20240529	120600	102720310	1345	1345	1345	1345	1
450	20240529	120500	102718965	1344	1345	1345	1344	39
451	20240529	120400	102666543	1345	1345	1345	1345	13
452	20240529	120300	102649058	1345	1345	1345	1344	1901
453	20240529	120200	100092335	1348	1348	1348	1348	0
454	20240529	120100	100092335	1348	1346	1348	1345	1124
455	20240529	120000	98580418	1348	1348	1348	1348	0
456	20240529	115900	98580418	1348	1348	1348	1348	2
457	20240529	115800	98577722	1348	1348	1348	1348	0
458	20240529	115700	98577722	1348	1348	1348	1348	1
459	20240529	115600	98576374	1347	1347	1347	1347	4
460	20240529	115500	98570986	1348	1348	1348	1348	0
461	20240529	115400	98570986	1348	1348	1348	1348	12
462	20240529	115300	98554810	1347	1347	1347	1347	0
463	20240529	115200	98554810	1347	1347	1347	1347	0
464	20240529	115100	98554810	1347	1349	1349	1347	30
465	20240529	115000	98514379	1346	1347	1349	1346	2632
466	20240529	114900	94971699	1349	1349	1349	1349	0
467	20240529	114800	94971699	1349	1349	1349	1349	0
468	20240529	114700	94971699	1349	1349	1349	1349	0
469	20240529	114600	94971699	1349	1349	1349	1349	50
470	20240529	114500	94904249	1349	1349	1349	1349	0
471	20240529	114400	94904249	1349	1349	1349	1349	0
472	20240529	114300	94904249	1349	1349	1349	1349	6
473	20240529	114200	94896155	1348	1349	1349	1348	22
474	20240529	114100	94866482	1350	1349	1350	1349	177
475	20240529	114000	94627672	1349	1349	1350	1349	520
476	20240529	113900	93926191	1349	1346	1349	1346	76
477	20240529	113800	93823892	1350	1349	1350	1349	877
478	20240529	113700	92640816	1349	1349	1349	1349	0
479	20240529	113600	92640816	1349	1349	1349	1349	48
480	20240529	113500	92576064	1349	1349	1349	1349	1
481	20240529	113400	92574715	1346	1346	1346	1346	0
482	20240529	113300	92574715	1346	1346	1346	1346	0
483	20240529	113200	92574715	1346	1349	1349	1346	1087
484	20240529	113100	91108613	1349	1349	1349	1349	0
485	20240529	113000	91108613	1349	1349	1349	1349	0
486	20240529	112900	91108613	1349	1349	1349	1349	0
487	20240529	112800	91108613	1349	1349	1349	1349	0
488	20240529	112700	91108613	1349	1349	1349	1349	0
489	20240529	112600	91108613	1349	1349	1349	1349	0
490	20240529	112500	91108613	1349	1349	1349	1349	2
491	20240529	112400	91105915	1347	1349	1349	1346	381
492	20240529	112300	90593069	1346	1345	1346	1344	11286
493	20240529	112200	75419543	1349	1350	1350	1345	281
494	20240529	112100	75041350	1349	1347	1349	1347	12
495	20240529	112000	75025176	1349	1349	1349	1349	0
496	20240529	111900	75025176	1349	1349	1349	1349	0
497	20240529	111800	75025176	1349	1349	1349	1349	0
498	20240529	111700	75025176	1349	1349	1349	1349	0
499	20240529	111600	75025176	1349	1349	1349	1349	0
500	20240529	111500	75025176	1349	1349	1349	1349	0
501	20240529	111400	75025176	1349	1349	1349	1349	7
502	20240529	111300	75015733	1349	1349	1349	1349	0
503	20240529	111200	75015733	1349	1349	1349	1349	0
504	20240529	111100	75015733	1349	1349	1349	1348	92
505	20240529	111000	74891626	1349	1349	1349	1349	1
506	20240529	110900	74890277	1349	1349	1349	1349	0
507	20240529	110800	74890277	1349	1349	1349	1349	0
508	20240529	110700	74890277	1349	1349	1349	1349	1
509	20240529	110600	74888928	1346	1348	1349	1346	289
510	20240529	110500	74499435	1347	1347	1348	1347	398
511	20240529	110400	73963328	1348	1348	1348	1348	0
512	20240529	110300	73963328	1348	1347	1348	1347	85
513	20240529	110200	73848832	1347	1347	1347	1346	643
514	20240529	110100	72982754	1347	1347	1347	1347	0
515	20240529	110000	72982754	1347	1347	1347	1347	0
516	20240529	105900	72982754	1347	1347	1347	1347	0
517	20240529	105800	72982754	1347	1347	1347	1347	5
518	20240529	105700	72976019	1348	1348	1348	1348	0
519	20240529	105600	72976019	1348	1348	1348	1348	10
520	20240529	105500	72962539	1348	1348	1348	1348	0
521	20240529	105400	72962539	1348	1348	1348	1348	0
522	20240529	105300	72962539	1348	1348	1348	1348	0
523	20240529	105200	72962539	1348	1348	1348	1348	0
524	20240529	105100	72962539	1348	1348	1348	1348	1
525	20240529	105000	72961191	1345	1348	1348	1345	4
526	20240529	104900	72955805	1348	1348	1348	1348	0
527	20240529	104800	72955805	1348	1347	1348	1345	2301
528	20240529	104700	69856539	1347	1346	1347	1345	51
529	20240529	104600	69787941	1347	1347	1347	1347	2
530	20240529	104500	69785247	1345	1346	1347	1345	533
531	20240529	104400	69067978	1346	1346	1346	1346	2356
532	20240529	104300	65896802	1347	1346	1347	1346	1003
533	20240529	104200	64546761	1346	1347	1347	1346	32
534	20240529	104100	64503688	1346	1346	1346	1346	200
535	20240529	104000	64234488	1347	1347	1347	1347	1
536	20240529	103900	64233141	1346	1347	1347	1346	1323
537	20240529	103800	62451295	1347	1347	1347	1347	2
538	20240529	103700	62448601	1346	1346	1347	1346	1293
539	20240529	103600	60708123	1347	1347	1347	1347	1
540	20240529	103500	60706776	1346	1346	1347	1346	321
541	20240529	103400	60274704	1346	1346	1346	1346	214
542	20240529	103300	59986660	1349	1349	1349	1349	0
543	20240529	103200	59986660	1349	1349	1349	1349	100
544	20240529	103100	59851760	1350	1350	1350	1350	0
545	20240529	103000	59851760	1350	1350	1350	1350	0
546	20240529	102900	59851760	1350	1350	1350	1350	50
547	20240529	102800	59784260	1350	1350	1350	1350	0
548	20240529	102700	59784260	1350	1349	1350	1349	2300
549	20240529	102600	56679270	1350	1350	1350	1349	12
550	20240529	102500	56663080	1347	1350	1350	1347	75
551	20240529	102400	56561833	1350	1350	1350	1350	0
552	20240529	102300	56561833	1350	1350	1350	1350	1
553	20240529	102200	56560483	1346	1346	1346	1346	8
554	20240529	102100	56549715	1350	1350	1350	1350	350
555	20240529	102000	56077215	1350	1350	1350	1345	4510
556	20240529	101900	50008722	1351	1350	1351	1350	238
557	20240529	101800	49687421	1350	1348	1350	1348	426
558	20240529	101700	49113146	1348	1348	1348	1348	1
559	20240529	101600	49111798	1346	1348	1348	1346	810
560	20240529	101500	48019937	1348	1348	1348	1348	5
561	20240529	101400	48013197	1348	1347	1348	1347	300
562	20240529	101300	47609090	1347	1347	1347	1347	0
563	20240529	101200	47609090	1347	1347	1347	1347	500
564	20240529	101100	46935590	1347	1347	1347	1347	1
565	20240529	101000	46934243	1348	1348	1348	1348	145
566	20240529	100900	46738783	1349	1349	1349	1349	0
567	20240529	100800	46738783	1349	1349	1349	1349	0
568	20240529	100700	46738783	1349	1349	1349	1349	0
569	20240529	100600	46738783	1349	1349	1349	1349	742
570	20240529	100500	45737825	1347	1348	1348	1347	86
571	20240529	100400	45621948	1349	1349	1349	1349	0
572	20240529	100300	45621948	1349	1349	1349	1349	1
573	20240529	100200	45620599	1349	1349	1349	1349	11
574	20240529	100100	45605760	1349	1349	1349	1349	0
575	20240529	100000	45605760	1349	1349	1349	1349	110
576	20240529	095900	45457370	1349	1349	1349	1349	1
577	20240529	095800	45456021	1349	1349	1349	1349	4
578	20240529	095700	45450625	1349	1350	1350	1349	12
579	20240529	095600	45434428	1350	1350	1350	1350	4
580	20240529	095500	45429028	1350	1350	1350	1350	2
581	20240529	095400	45426328	1350	1350	1350	1350	1
582	20240529	095300	45424978	1350	1345	1350	1345	210
583	20240529	095200	45142478	1345	1347	1347	1345	2503
584	20240529	095100	41775242	1351	1351	1351	1351	0
585	20240529	095000	41775242	1351	1351	1351	1351	3
586	20240529	094900	41771189	1348	1348	1348	1348	0
587	20240529	094800	41771189	1348	1348	1348	1348	0
588	20240529	094700	41771189	1348	1348	1348	1348	42
589	20240529	094600	41714573	1348	1348	1348	1348	1
590	20240529	094500	41713225	1351	1351	1351	1348	36
591	20240529	094400	41664607	1349	1348	1351	1348	42
592	20240529	094300	41607898	1350	1350	1350	1350	4405
593	20240529	094200	35661148	1351	1351	1351	1351	0
594	20240529	094100	35661148	1351	1352	1352	1351	1490
595	20240529	094000	33646678	1352	1352	1352	1352	10
596	20240529	093900	33633158	1352	1352	1352	1352	103
597	20240529	093800	33493902	1352	1352	1352	1352	0
598	20240529	093700	33493902	1352	1348	1352	1344	6010
599	20240529	093600	25407052	1348	1348	1348	1348	0
600	20240529	093500	25407052	1348	1349	1349	1348	800
601	20240529	093400	24328637	1350	1350	1350	1350	10
602	20240529	093300	24315137	1353	1351	1353	1351	16
603	20240529	093200	24293517	1352	1353	1353	1352	26
604	20240529	093100	24258355	1354	1354	1354	1354	8
605	20240529	093000	24247523	1347	1355	1355	1347	209
606	20240529	092900	23965032	1355	1355	1355	1355	0
607	20240529	092800	23965032	1355	1355	1355	1355	1
608	20240529	092700	23963677	1355	1355	1355	1355	0
609	20240529	092600	23963677	1355	1355	1355	1355	0
610	20240529	092500	23963677	1355	1355	1355	1355	0
611	20240529	092400	23963677	1355	1355	1355	1355	0
612	20240529	092300	23963677	1355	1350	1355	1344	760
613	20240529	092200	22939758	1355	1355	1355	1355	0
614	20240529	092100	22939758	1355	1355	1355	1355	1
615	20240529	092000	22938403	1350	1349	1350	1349	572
616	20240529	091900	22166204	1350	1349	1350	1349	685
617	20240529	091800	21242039	1349	1348	1349	1348	8
618	20240529	091700	21231254	1348	1348	1348	1348	0
619	20240529	091600	21231254	1348	1348	1348	1348	0
620	20240529	091500	21231254	1348	1348	1348	1348	0
621	20240529	091400	21231254	1348	1348	1348	1348	0
622	20240529	091300	21231254	1348	1348	1348	1348	0
623	20240529	091200	21231254	1348	1349	1349	1348	884
624	20240529	091100	20039621	1350	1350	1350	1350	0
625	20240529	091000	20039621	1350	1349	1350	1349	305
626	20240529	090900	19627876	1350	1350	1350	1350	5
627	20240529	090800	19621126	1351	1348	1351	1348	2695
628	20240529	090700	15984157	1348	1350	1350	1348	196
629	20240529	090600	15719577	1351	1351	1351	1351	2
630	20240529	090500	15716875	1351	1345	1351	1343	2392
631	20240529	090400	12504408	1343	1343	1343	1343	0
632	20240529	090300	12504408	1343	1347	1347	1343	3972
633	20240529	090200	7169212	1355	1349	1355	1343	2914
634	20240529	090100	3241587	1354	1354	1354	1354	0
635	20240529	090000	3241587	1354	1349	1354	1349	2323