KissMeData/408920/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	213300	95870290	2440	2440	2440	2440	125
3	20240528	213200	95870290	2440	2440	2440	2440	0
4	20240528	213100	95870290	2440	2440	2440	2440	0
5	20240528	213000	95870290	2440	2440	2440	2440	0
6	20240528	212900	95870290	2440	2440	2440	2440	0
7	20240528	212800	95870290	2440	2440	2440	2440	0
8	20240528	212700	95870290	2440	2440	2440	2440	0
9	20240528	212600	95870290	2440	2440	2440	2440	0
10	20240528	212500	95870290	2440	2440	2440	2440	0
11	20240528	212400	95870290	2440	2440	2440	2440	0
12	20240528	212300	95870290	2440	2440	2440	2440	0
13	20240528	212200	95870290	2440	2440	2440	2440	0
14	20240528	212100	95870290	2440	2440	2440	2440	0
15	20240528	212000	95870290	2440	2440	2440	2440	0
16	20240528	211900	95870290	2440	2440	2440	2440	0
17	20240528	211800	95870290	2440	2440	2440	2440	0
18	20240528	211700	95870290	2440	2440	2440	2440	0
19	20240528	211600	95870290	2440	2440	2440	2440	0
20	20240528	211500	95870290	2440	2440	2440	2440	0
21	20240528	211400	95870290	2440	2440	2440	2440	0
22	20240528	211300	95870290	2440	2440	2440	2440	0
23	20240528	211200	95870290	2440	2440	2440	2440	0
24	20240528	211100	95870290	2440	2440	2440	2440	0
25	20240528	211000	95870290	2440	2440	2440	2440	0
26	20240528	210900	95870290	2440	2440	2440	2440	0
27	20240528	210800	95870290	2440	2440	2440	2440	0
28	20240528	210700	95870290	2440	2440	2440	2440	0
29	20240528	210600	95870290	2440	2440	2440	2440	0
30	20240528	210500	95870290	2440	2440	2440	2440	0
31	20240528	210400	95870290	2440	2440	2440	2440	0
32	20240528	210300	95870290	2440	2440	2440	2440	125
33	20240528	210200	95870290	2440	2440	2440	2440	0
34	20240528	210100	95870290	2440	2440	2440	2440	0
35	20240528	210000	95870290	2440	2440	2440	2440	0
36	20240528	205900	95870290	2440	2440	2440	2440	0
37	20240528	205800	95870290	2440	2440	2440	2440	0
38	20240528	205700	95870290	2440	2440	2440	2440	0
39	20240528	205600	95870290	2440	2440	2440	2440	0
40	20240528	205500	95870290	2440	2440	2440	2440	0
41	20240528	205400	95870290	2440	2440	2440	2440	0
42	20240528	205300	95870290	2440	2440	2440	2440	0
43	20240528	205200	95870290	2440	2440	2440	2440	0
44	20240528	205100	95870290	2440	2440	2440	2440	0
45	20240528	205000	95870290	2440	2440	2440	2440	0
46	20240528	204900	95870290	2440	2440	2440	2440	0
47	20240528	204800	95870290	2440	2440	2440	2440	0
48	20240528	204700	95870290	2440	2440	2440	2440	0
49	20240528	204600	95870290	2440	2440	2440	2440	0
50	20240528	204500	95870290	2440	2440	2440	2440	0
51	20240528	204400	95870290	2440	2440	2440	2440	0
52	20240528	204300	95870290	2440	2440	2440	2440	0
53	20240528	204200	95870290	2440	2440	2440	2440	0
54	20240528	204100	95870290	2440	2440	2440	2440	0
55	20240528	204000	95870290	2440	2440	2440	2440	0
56	20240528	203900	95870290	2440	2440	2440	2440	0
57	20240528	203800	95870290	2440	2440	2440	2440	0
58	20240528	203700	95870290	2440	2440	2440	2440	0
59	20240528	203600	95870290	2440	2440	2440	2440	0
60	20240528	203500	95870290	2440	2440	2440	2440	0
61	20240528	203400	95870290	2440	2440	2440	2440	0
62	20240528	203300	95870290	2440	2440	2440	2440	125
63	20240528	203200	95870290	2440	2440	2440	2440	0
64	20240528	203100	95870290	2440	2440	2440	2440	0
65	20240528	203000	95870290	2440	2440	2440	2440	0
66	20240528	202900	95870290	2440	2440	2440	2440	0
67	20240528	202800	95870290	2440	2440	2440	2440	0
68	20240528	202700	95870290	2440	2440	2440	2440	0
69	20240528	202600	95870290	2440	2440	2440	2440	0
70	20240528	202500	95870290	2440	2440	2440	2440	0
71	20240528	202400	95870290	2440	2440	2440	2440	0
72	20240528	202300	95870290	2440	2440	2440	2440	0
73	20240528	202200	95870290	2440	2440	2440	2440	0
74	20240528	202100	95870290	2440	2440	2440	2440	0
75	20240528	202000	95870290	2440	2440	2440	2440	0
76	20240528	201900	95870290	2440	2440	2440	2440	0
77	20240528	201800	95870290	2440	2440	2440	2440	0
78	20240528	201700	95870290	2440	2440	2440	2440	0
79	20240528	201600	95870290	2440	2440	2440	2440	0
80	20240528	201500	95870290	2440	2440	2440	2440	0
81	20240528	201400	95870290	2440	2440	2440	2440	0
82	20240528	201300	95870290	2440	2440	2440	2440	0
83	20240528	201200	95870290	2440	2440	2440	2440	0
84	20240528	201100	95870290	2440	2440	2440	2440	0
85	20240528	201000	95870290	2440	2440	2440	2440	0
86	20240528	200900	95870290	2440	2440	2440	2440	0
87	20240528	200800	95870290	2440	2440	2440	2440	0
88	20240528	200700	95870290	2440	2440	2440	2440	0
89	20240528	200600	95870290	2440	2440	2440	2440	0
90	20240528	200500	95870290	2440	2440	2440	2440	0
91	20240528	200400	95870290	2440	2440	2440	2440	0
92	20240528	200300	95870290	2440	2440	2440	2440	125
93	20240528	200200	95870290	2440	2440	2440	2440	0
94	20240528	200100	95870290	2440	2440	2440	2440	0
95	20240528	200000	95870290	2440	2440	2440	2440	0
96	20240528	195900	95870290	2440	2440	2440	2440	0
97	20240528	195800	95870290	2440	2440	2440	2440	0
98	20240528	195700	95870290	2440	2440	2440	2440	0
99	20240528	195600	95870290	2440	2440	2440	2440	0
100	20240528	195500	95870290	2440	2440	2440	2440	0
101	20240528	195400	95870290	2440	2440	2440	2440	0
102	20240528	195300	95870290	2440	2440	2440	2440	0
103	20240528	195200	95870290	2440	2440	2440	2440	0
104	20240528	195100	95870290	2440	2440	2440	2440	0
105	20240528	195000	95870290	2440	2440	2440	2440	0
106	20240528	194900	95870290	2440	2440	2440	2440	0
107	20240528	194800	95870290	2440	2440	2440	2440	0
108	20240528	194700	95870290	2440	2440	2440	2440	0
109	20240528	194600	95870290	2440	2440	2440	2440	0
110	20240528	194500	95870290	2440	2440	2440	2440	0
111	20240528	194400	95870290	2440	2440	2440	2440	0
112	20240528	194300	95870290	2440	2440	2440	2440	0
113	20240528	194200	95870290	2440	2440	2440	2440	0
114	20240528	194100	95870290	2440	2440	2440	2440	0
115	20240528	194000	95870290	2440	2440	2440	2440	0
116	20240528	193900	95870290	2440	2440	2440	2440	0
117	20240528	193800	95870290	2440	2440	2440	2440	0
118	20240528	193700	95870290	2440	2440	2440	2440	0
119	20240528	193600	95870290	2440	2440	2440	2440	0
120	20240528	193500	95870290	2440	2440	2440	2440	0
121	20240528	193400	95870290	2440	2440	2440	2440	0
122	20240528	193300	95870290	2440	2440	2440	2440	125
123	20240528	193200	95870290	2440	2440	2440	2440	0
124	20240528	193100	95870290	2440	2440	2440	2440	0
125	20240528	193000	95870290	2440	2440	2440	2440	0
126	20240528	192900	95870290	2440	2440	2440	2440	0
127	20240528	192800	95870290	2440	2440	2440	2440	0
128	20240528	192700	95870290	2440	2440	2440	2440	0
129	20240528	192600	95870290	2440	2440	2440	2440	0
130	20240528	192500	95870290	2440	2440	2440	2440	0
131	20240528	192400	95870290	2440	2440	2440	2440	0
132	20240528	192300	95870290	2440	2440	2440	2440	0
133	20240528	192200	95870290	2440	2440	2440	2440	0
134	20240528	192100	95870290	2440	2440	2440	2440	0
135	20240528	192000	95870290	2440	2440	2440	2440	0
136	20240528	191900	95870290	2440	2440	2440	2440	0
137	20240528	191800	95870290	2440	2440	2440	2440	0
138	20240528	191700	95870290	2440	2440	2440	2440	0
139	20240528	191600	95870290	2440	2440	2440	2440	0
140	20240528	191500	95870290	2440	2440	2440	2440	0
141	20240528	191400	95870290	2440	2440	2440	2440	0
142	20240528	191300	95870290	2440	2440	2440	2440	0
143	20240528	191200	95870290	2440	2440	2440	2440	0
144	20240528	191100	95870290	2440	2440	2440	2440	0
145	20240528	191000	95870290	2440	2440	2440	2440	0
146	20240528	190900	95870290	2440	2440	2440	2440	0
147	20240528	190800	95870290	2440	2440	2440	2440	0
148	20240528	190700	95870290	2440	2440	2440	2440	0
149	20240528	190600	95870290	2440	2440	2440	2440	0
150	20240528	190500	95870290	2440	2440	2440	2440	0
151	20240528	190400	95870290	2440	2440	2440	2440	0
152	20240528	190300	95870290	2440	2440	2440	2440	125
153	20240528	190200	95870290	2440	2440	2440	2440	0
154	20240528	190100	95870290	2440	2440	2440	2440	0
155	20240528	190000	95870290	2440	2440	2440	2440	0
156	20240528	185900	95870290	2440	2440	2440	2440	0
157	20240528	185800	95870290	2440	2440	2440	2440	0
158	20240528	185700	95870290	2440	2440	2440	2440	0
159	20240528	185600	95870290	2440	2440	2440	2440	0
160	20240528	185500	95870290	2440	2440	2440	2440	0
161	20240528	185400	95870290	2440	2440	2440	2440	0
162	20240528	185300	95870290	2440	2440	2440	2440	0
163	20240528	185200	95870290	2440	2440	2440	2440	0
164	20240528	185100	95870290	2440	2440	2440	2440	0
165	20240528	185000	95870290	2440	2440	2440	2440	0
166	20240528	184900	95870290	2440	2440	2440	2440	0
167	20240528	184800	95870290	2440	2440	2440	2440	0
168	20240528	184700	95870290	2440	2440	2440	2440	0
169	20240528	184600	95870290	2440	2440	2440	2440	0
170	20240528	184500	95870290	2440	2440	2440	2440	0
171	20240528	184400	95870290	2440	2440	2440	2440	0
172	20240528	184300	95870290	2440	2440	2440	2440	0
173	20240528	184200	95870290	2440	2440	2440	2440	0
174	20240528	184100	95870290	2440	2440	2440	2440	0
175	20240528	184000	95870290	2440	2440	2440	2440	0
176	20240528	183900	95870290	2440	2440	2440	2440	0
177	20240528	183800	95870290	2440	2440	2440	2440	0
178	20240528	183700	95870290	2440	2440	2440	2440	0
179	20240528	183600	95870290	2440	2440	2440	2440	0
180	20240528	183500	95870290	2440	2440	2440	2440	0
181	20240528	183400	95870290	2440	2440	2440	2440	0
182	20240528	183300	95870290	2440	2440	2440	2440	125
183	20240528	183200	95870290	2440	2440	2440	2440	0
184	20240528	183100	95870290	2440	2440	2440	2440	0
185	20240528	183000	95870290	2440	2440	2440	2440	0
186	20240528	182900	95870290	2440	2440	2440	2440	0
187	20240528	182800	95870290	2440	2440	2440	2440	0
188	20240528	182700	95870290	2440	2440	2440	2440	0
189	20240528	182600	95870290	2440	2440	2440	2440	0
190	20240528	182500	95870290	2440	2440	2440	2440	0
191	20240528	182400	95870290	2440	2440	2440	2440	0
192	20240528	182300	95870290	2440	2440	2440	2440	0
193	20240528	182200	95870290	2440	2440	2440	2440	0
194	20240528	182100	95870290	2440	2440	2440	2440	0
195	20240528	182000	95870290	2440	2440	2440	2440	0
196	20240528	181900	95870290	2440	2440	2440	2440	0
197	20240528	181800	95870290	2440	2440	2440	2440	0
198	20240528	181700	95870290	2440	2440	2440	2440	0
199	20240528	181600	95870290	2440	2440	2440	2440	0
200	20240528	181500	95870290	2440	2440	2440	2440	0
201	20240528	181400	95870290	2440	2440	2440	2440	0
202	20240528	181300	95870290	2440	2440	2440	2440	0
203	20240528	181200	95870290	2440	2440	2440	2440	0
204	20240528	181100	95870290	2440	2440	2440	2440	0
205	20240528	181000	95870290	2440	2440	2440	2440	0
206	20240528	180900	95870290	2440	2440	2440	2440	0
207	20240528	180800	95870290	2440	2440	2440	2440	0
208	20240528	180700	95870290	2440	2440	2440	2440	0
209	20240528	180600	95870290	2440	2440	2440	2440	0
210	20240528	180500	95870290	2440	2440	2440	2440	0
211	20240528	180400	95870290	2440	2440	2440	2440	0
212	20240528	180300	95870290	2440	2440	2440	2440	125
213	20240528	180200	95870290	2440	2440	2440	2440	0
214	20240528	180100	95870290	2440	2440	2440	2440	0
215	20240528	180000	95870290	2440	2440	2440	2440	0
216	20240528	175900	95870290	2440	2440	2440	2440	0
217	20240528	175800	95870290	2440	2440	2440	2440	0
218	20240528	175700	95870290	2440	2440	2440	2440	0
219	20240528	175600	95870290	2440	2440	2440	2440	0
220	20240528	175500	95870290	2440	2440	2440	2440	0
221	20240528	175400	95870290	2440	2440	2440	2440	0
222	20240528	175300	95870290	2440	2440	2440	2440	0
223	20240528	175200	95870290	2440	2440	2440	2440	0
224	20240528	175100	95870290	2440	2440	2440	2440	0
225	20240528	175000	95870290	2440	2440	2440	2440	0
226	20240528	174900	95870290	2440	2440	2440	2440	0
227	20240528	174800	95870290	2440	2440	2440	2440	0
228	20240528	174700	95870290	2440	2440	2440	2440	0
229	20240528	174600	95870290	2440	2440	2440	2440	0
230	20240528	174500	95870290	2440	2440	2440	2440	0
231	20240528	174400	95870290	2440	2440	2440	2440	0
232	20240528	174300	95870290	2440	2440	2440	2440	0
233	20240528	174200	95870290	2440	2440	2440	2440	0
234	20240528	174100	95870290	2440	2440	2440	2440	0
235	20240528	174000	95870290	2440	2440	2440	2440	0
236	20240528	173900	95870290	2440	2440	2440	2440	0
237	20240528	173800	95870290	2440	2440	2440	2440	0
238	20240528	173700	95870290	2440	2440	2440	2440	0
239	20240528	173600	95870290	2440	2440	2440	2440	0
240	20240528	173500	95870290	2440	2440	2440	2440	0
241	20240528	173400	95870290	2440	2440	2440	2440	0
242	20240528	173300	95870290	2440	2440	2440	2440	125
243	20240528	173200	95870290	2440	2440	2440	2440	0
244	20240528	173100	95870290	2440	2440	2440	2440	0
245	20240528	173000	95870290	2440	2440	2440	2440	0
246	20240528	172900	95870290	2440	2440	2440	2440	0
247	20240528	172800	95870290	2440	2440	2440	2440	0
248	20240528	172700	95870290	2440	2440	2440	2440	0
249	20240528	172600	95870290	2440	2440	2440	2440	0
250	20240528	172500	95870290	2440	2440	2440	2440	0
251	20240528	172400	95870290	2440	2440	2440	2440	0
252	20240528	172300	95870290	2440	2440	2440	2440	0
253	20240528	172200	95870290	2440	2440	2440	2440	0
254	20240528	172100	95870290	2440	2440	2440	2440	0
255	20240528	172000	95870290	2440	2440	2440	2440	0
256	20240528	171900	95870290	2440	2440	2440	2440	0
257	20240528	171800	95870290	2440	2440	2440	2440	0
258	20240528	171700	95870290	2440	2440	2440	2440	0
259	20240528	171600	95870290	2440	2440	2440	2440	0
260	20240528	171500	95870290	2440	2440	2440	2440	0
261	20240528	171400	95870290	2440	2440	2440	2440	0
262	20240528	171300	95870290	2440	2440	2440	2440	0
263	20240528	171200	95870290	2440	2440	2440	2440	0
264	20240528	171100	95870290	2440	2440	2440	2440	0
265	20240528	171000	95870290	2440	2440	2440	2440	0
266	20240528	170900	95870290	2440	2440	2440	2440	0
267	20240528	170800	95870290	2440	2440	2440	2440	0
268	20240528	170700	95870290	2440	2440	2440	2440	0
269	20240528	170600	95870290	2440	2440	2440	2440	0
270	20240528	170500	95870290	2440	2440	2440	2440	0
271	20240528	170400	95870290	2440	2440	2440	2440	0
272	20240528	170300	95870290	2440	2440	2440	2440	125
273	20240528	170200	95870290	2440	2440	2440	2440	0
274	20240528	170100	95870290	2440	2440	2440	2440	0
275	20240528	170000	95870290	2440	2440	2440	2440	0
276	20240528	165900	95870290	2440	2440	2440	2440	0
277	20240528	165800	95870290	2440	2440	2440	2440	0
278	20240528	165700	95870290	2440	2440	2440	2440	0
279	20240528	165600	95870290	2440	2440	2440	2440	0
280	20240528	165500	95870290	2440	2440	2440	2440	0
281	20240528	165400	95870290	2440	2440	2440	2440	0
282	20240528	165300	95870290	2440	2440	2440	2440	0
283	20240528	165200	95870290	2440	2440	2440	2440	0
284	20240528	165100	95870290	2440	2440	2440	2440	0
285	20240528	165000	95870290	2440	2440	2440	2440	0
286	20240528	164900	95870290	2440	2440	2440	2440	0
287	20240528	164800	95870290	2440	2440	2440	2440	0
288	20240528	164700	95870290	2440	2440	2440	2440	0
289	20240528	164600	95870290	2440	2440	2440	2440	0
290	20240528	164500	95870290	2440	2440	2440	2440	0
291	20240528	164400	95870290	2440	2440	2440	2440	0
292	20240528	164300	95870290	2440	2440	2440	2440	0
293	20240528	164200	95870290	2440	2440	2440	2440	0
294	20240528	164100	95870290	2440	2440	2440	2440	0
295	20240528	164000	95870290	2440	2440	2440	2440	0
296	20240528	163900	95870290	2440	2440	2440	2440	0
297	20240528	163800	95870290	2440	2440	2440	2440	0
298	20240528	163700	95870290	2440	2440	2440	2440	0
299	20240528	163600	95870290	2440	2440	2440	2440	0
300	20240528	163500	95870290	2440	2440	2440	2440	0
301	20240528	163400	95870290	2440	2440	2440	2440	0
302	20240528	163300	95870290	2440	2440	2440	2440	125
303	20240528	163200	95870290	2440	2440	2440	2440	0
304	20240528	163100	95870290	2440	2440	2440	2440	0
305	20240528	163000	95870290	2440	2440	2440	2440	0
306	20240528	162900	95870290	2440	2440	2440	2440	0
307	20240528	162800	95870290	2440	2440	2440	2440	0
308	20240528	162700	95870290	2440	2440	2440	2440	0
309	20240528	162600	95870290	2440	2440	2440	2440	0
310	20240528	162500	95870290	2440	2440	2440	2440	0
311	20240528	162400	95870290	2440	2440	2440	2440	0
312	20240528	162300	95870290	2440	2440	2440	2440	0
313	20240528	162200	95870290	2440	2440	2440	2440	0
314	20240528	162100	95870290	2440	2440	2440	2440	0
315	20240528	162000	95870290	2440	2440	2440	2440	0
316	20240528	161900	95870290	2440	2440	2440	2440	0
317	20240528	161800	95870290	2440	2440	2440	2440	0
318	20240528	161700	95870290	2440	2440	2440	2440	0
319	20240528	161600	95870290	2440	2440	2440	2440	0
320	20240528	161500	95870290	2440	2440	2440	2440	0
321	20240528	161400	95870290	2440	2440	2440	2440	0
322	20240528	161300	95870290	2440	2440	2440	2440	0
323	20240528	161200	95870290	2440	2440	2440	2440	0
324	20240528	161100	95870290	2440	2440	2440	2440	0
325	20240528	161000	95870290	2440	2440	2440	2440	0
326	20240528	160900	95870290	2440	2440	2440	2440	0
327	20240528	160800	95870290	2440	2440	2440	2440	0
328	20240528	160700	95870290	2440	2440	2440	2440	0
329	20240528	160600	95870290	2440	2440	2440	2440	0
330	20240528	160500	95870290	2440	2440	2440	2440	0
331	20240528	160400	95870290	2440	2440	2440	2440	0
332	20240528	160300	95870290	2440	2440	2440	2440	125
333	20240528	160200	95870290	2440	2440	2440	2440	0
334	20240528	160100	95870290	2440	2440	2440	2440	0
335	20240528	160000	95870290	2440	2440	2440	2440	0
336	20240528	155900	95870290	2440	2440	2440	2440	0
337	20240528	155800	95870290	2440	2440	2440	2440	0
338	20240528	155700	95870290	2440	2440	2440	2440	0
339	20240528	155600	95870290	2440	2440	2440	2440	0
340	20240528	155500	95870290	2440	2440	2440	2440	0
341	20240528	155400	95870290	2440	2440	2440	2440	0
342	20240528	155300	95870290	2440	2440	2440	2440	0
343	20240528	155200	95870290	2440	2440	2440	2440	0
344	20240528	155100	95870290	2440	2440	2440	2440	0
345	20240528	155000	95870290	2440	2440	2440	2440	0
346	20240528	154900	95870290	2440	2440	2440	2440	0
347	20240528	154800	95870290	2440	2440	2440	2440	0
348	20240528	154700	95870290	2440	2440	2440	2440	0
349	20240528	154600	95870290	2440	2440	2440	2440	0
350	20240528	154500	95870290	2440	2440	2440	2440	0
351	20240528	154400	95870290	2440	2440	2440	2440	0
352	20240528	154300	95870290	2440	2440	2440	2440	0
353	20240528	154200	95870290	2440	2440	2440	2440	0
354	20240528	154100	95870290	2440	2440	2440	2440	0
355	20240528	154000	95870290	2440	2440	2440	2440	0
356	20240528	153900	95870290	2440	2440	2440	2440	0
357	20240528	153800	95870290	2440	2440	2440	2440	0
358	20240528	153700	95870290	2440	2440	2440	2440	0
359	20240528	153600	95870290	2440	2440	2440	2440	0
360	20240528	153500	95870290	2440	2440	2440	2440	0
361	20240528	153400	95870290	2440	2440	2440	2440	0
362	20240528	153300	95870290	2440	2440	2440	2440	125
363	20240528	153200	95870290	2440	2440	2440	2440	0
364	20240528	153100	95870290	2440	2440	2440	2440	0
365	20240528	153000	95870290	2440	2440	2440	2440	125
366	20240528	152900	95565290	2435	2435	2435	2435	0
367	20240528	152800	95565290	2435	2435	2435	2435	0
368	20240528	152700	95565290	2435	2435	2435	2435	0
369	20240528	152600	95565290	2435	2435	2435	2435	0
370	20240528	152500	95565290	2435	2435	2435	2435	0
371	20240528	152400	95565290	2435	2435	2435	2435	0
372	20240528	152300	95565290	2435	2435	2435	2435	0
373	20240528	152200	95565290	2435	2435	2435	2435	0
374	20240528	152100	95565290	2435	2435	2435	2435	0
375	20240528	152000	95565290	2435	2435	2435	2435	0
376	20240528	151900	95565290	2435	2435	2435	2435	10
377	20240528	151800	95540940	2435	2435	2435	2435	10
378	20240528	151700	95516590	2440	2440	2440	2440	0
379	20240528	151600	95516590	2440	2435	2440	2435	532
380	20240528	151500	94221165	2440	2440	2440	2440	0
381	20240528	151400	94221165	2440	2440	2440	2440	1
382	20240528	151300	94218725	2435	2435	2435	2435	0
383	20240528	151200	94218725	2435	2435	2435	2435	0
384	20240528	151100	94218725	2435	2435	2435	2435	0
385	20240528	151000	94218725	2435	2435	2435	2435	0
386	20240528	150900	94218725	2435	2435	2435	2435	0
387	20240528	150800	94218725	2435	2435	2435	2435	0
388	20240528	150700	94218725	2435	2435	2435	2435	218
389	20240528	150600	93687895	2435	2435	2435	2435	0
390	20240528	150500	93687895	2435	2435	2435	2435	0
391	20240528	150400	93687895	2435	2435	2435	2435	0
392	20240528	150300	93687895	2435	2435	2435	2435	0
393	20240528	150200	93687895	2435	2435	2435	2435	0
394	20240528	150100	93687895	2435	2425	2435	2425	4
395	20240528	150000	93678175	2435	2435	2435	2435	0
396	20240528	145900	93678175	2435	2435	2435	2435	0
397	20240528	145800	93678175	2435	2435	2435	2435	0
398	20240528	145700	93678175	2435	2435	2435	2435	0
399	20240528	145600	93678175	2435	2430	2435	2425	17
400	20240528	145500	93636890	2435	2435	2435	2435	0
401	20240528	145400	93636890	2435	2435	2435	2435	0
402	20240528	145300	93636890	2435	2435	2435	2435	0
403	20240528	145200	93636890	2435	2435	2435	2435	0
404	20240528	145100	93636890	2435	2435	2435	2435	5
405	20240528	145000	93624715	2435	2435	2435	2435	0
406	20240528	144900	93624715	2435	2435	2435	2435	0
407	20240528	144800	93624715	2435	2435	2435	2435	0
408	20240528	144700	93624715	2435	2435	2435	2435	0
409	20240528	144600	93624715	2435	2435	2435	2435	0
410	20240528	144500	93624715	2435	2435	2435	2435	0
411	20240528	144400	93624715	2435	2435	2435	2435	0
412	20240528	144300	93624715	2435	2435	2435	2435	0
413	20240528	144200	93624715	2435	2435	2435	2435	0
414	20240528	144100	93624715	2435	2435	2435	2435	1
415	20240528	144000	93622280	2430	2430	2430	2430	1
416	20240528	143900	93619850	2435	2435	2435	2435	2
417	20240528	143800	93614980	2440	2440	2440	2440	0
418	20240528	143700	93614980	2440	2440	2440	2440	0
419	20240528	143600	93614980	2440	2440	2440	2440	0
420	20240528	143500	93614980	2440	2440	2440	2440	0
421	20240528	143400	93614980	2440	2440	2440	2440	0
422	20240528	143300	93614980	2440	2440	2440	2440	0
423	20240528	143200	93614980	2440	2440	2440	2440	0
424	20240528	143100	93614980	2440	2440	2440	2440	0
425	20240528	143000	93614980	2440	2440	2440	2440	0
426	20240528	142900	93614980	2440	2440	2440	2440	0
427	20240528	142800	93614980	2440	2440	2440	2440	0
428	20240528	142700	93614980	2440	2440	2440	2440	0
429	20240528	142600	93614980	2440	2440	2440	2440	0
430	20240528	142500	93614980	2440	2440	2440	2440	0
431	20240528	142400	93614980	2440	2440	2440	2440	0
432	20240528	142300	93614980	2440	2440	2440	2440	0
433	20240528	142200	93614980	2440	2440	2440	2440	0
434	20240528	142100	93614980	2440	2440	2440	2440	0
435	20240528	142000	93614980	2440	2440	2440	2440	0
436	20240528	141900	93614980	2440	2440	2440	2440	0
437	20240528	141800	93614980	2440	2440	2440	2440	0
438	20240528	141700	93614980	2440	2440	2440	2440	0
439	20240528	141600	93614980	2440	2440	2440	2440	0
440	20240528	141500	93614980	2440	2440	2440	2440	0
441	20240528	141400	93614980	2440	2440	2440	2440	0
442	20240528	141300	93614980	2440	2440	2440	2440	0
443	20240528	141200	93614980	2440	2440	2440	2440	0
444	20240528	141100	93614980	2440	2440	2440	2440	0
445	20240528	141000	93614980	2440	2440	2440	2440	0
446	20240528	140900	93614980	2440	2440	2440	2440	0
447	20240528	140800	93614980	2440	2440	2440	2440	0
448	20240528	140700	93614980	2440	2440	2440	2440	0
449	20240528	140600	93614980	2440	2440	2440	2440	0
450	20240528	140500	93614980	2440	2440	2440	2440	0
451	20240528	140400	93614980	2440	2440	2440	2440	0
452	20240528	140300	93614980	2440	2440	2440	2440	0
453	20240528	140200	93614980	2440	2440	2440	2440	0
454	20240528	140100	93614980	2440	2440	2440	2440	0
455	20240528	140000	93614980	2440	2440	2440	2440	0
456	20240528	135900	93614980	2440	2440	2440	2440	0
457	20240528	135800	93614980	2440	2440	2440	2440	0
458	20240528	135700	93614980	2440	2440	2440	2440	0
459	20240528	135600	93614980	2440	2440	2440	2440	2
460	20240528	135500	93610100	2430	2430	2430	2430	0
461	20240528	135400	93610100	2430	2430	2430	2430	66
462	20240528	135300	93449720	2435	2435	2435	2435	3
463	20240528	135200	93442415	2440	2440	2440	2440	0
464	20240528	135100	93442415	2440	2440	2440	2440	0
465	20240528	135000	93442415	2440	2440	2440	2440	0
466	20240528	134900	93442415	2440	2440	2440	2440	63
467	20240528	134800	93288695	2440	2440	2440	2440	0
468	20240528	134700	93288695	2440	2435	2440	2435	95
469	20240528	134600	93056905	2440	2440	2440	2440	0
470	20240528	134500	93056905	2440	2440	2440	2440	0
471	20240528	134400	93056905	2440	2440	2440	2440	0
472	20240528	134300	93056905	2440	2440	2440	2440	0
473	20240528	134200	93056905	2440	2440	2440	2440	0
474	20240528	134100	93056905	2440	2440	2440	2440	0
475	20240528	134000	93056905	2440	2440	2440	2440	0
476	20240528	133900	93056905	2440	2440	2440	2440	0
477	20240528	133800	93056905	2440	2440	2440	2440	0
478	20240528	133700	93056905	2440	2440	2440	2440	0
479	20240528	133600	93056905	2440	2440	2440	2440	2
480	20240528	133500	93052025	2430	2430	2430	2430	0
481	20240528	133400	93052025	2430	2430	2430	2430	0
482	20240528	133300	93052025	2430	2430	2430	2430	15
483	20240528	133200	93015575	2440	2440	2440	2440	0
484	20240528	133100	93015575	2440	2440	2440	2440	0
485	20240528	133000	93015575	2440	2440	2440	2440	30
486	20240528	132900	92942375	2445	2445	2445	2445	0
487	20240528	132800	92942375	2445	2435	2445	2425	2605
488	20240528	132700	86614795	2445	2445	2445	2445	0
489	20240528	132600	86614795	2445	2445	2445	2445	0
490	20240528	132500	86614795	2445	2445	2445	2445	0
491	20240528	132400	86614795	2445	2445	2445	2445	0
492	20240528	132300	86614795	2445	2445	2445	2445	1
493	20240528	132200	86612350	2435	2435	2435	2435	0
494	20240528	132100	86612350	2435	2435	2435	2435	75
495	20240528	132000	86429725	2445	2445	2445	2445	15
496	20240528	131900	86393050	2440	2440	2440	2440	0
497	20240528	131800	86393050	2440	2440	2440	2440	0
498	20240528	131700	86393050	2440	2440	2440	2440	0
499	20240528	131600	86393050	2440	2440	2440	2440	0
500	20240528	131500	86393050	2440	2440	2440	2440	0
501	20240528	131400	86393050	2440	2440	2440	2440	0
502	20240528	131300	86393050	2440	2440	2440	2440	0
503	20240528	131200	86393050	2440	2440	2440	2440	34
504	20240528	131100	86310090	2440	2440	2440	2440	0
505	20240528	131000	86310090	2440	2440	2440	2440	0
506	20240528	130900	86310090	2440	2440	2440	2440	0
507	20240528	130800	86310090	2440	2440	2440	2440	0
508	20240528	130700	86310090	2440	2440	2440	2440	0
509	20240528	130600	86310090	2440	2440	2440	2440	0
510	20240528	130500	86310090	2440	2440	2440	2440	2
511	20240528	130400	86305210	2435	2435	2435	2435	3
512	20240528	130300	86297905	2440	2440	2440	2440	1
513	20240528	130200	86295465	2440	2440	2440	2440	0
514	20240528	130100	86295465	2440	2440	2440	2440	0
515	20240528	130000	86295465	2440	2440	2440	2440	0
516	20240528	125900	86295465	2440	2440	2440	2440	0
517	20240528	125800	86295465	2440	2440	2440	2440	0
518	20240528	125700	86295465	2440	2440	2440	2440	0
519	20240528	125600	86295465	2440	2440	2440	2440	0
520	20240528	125500	86295465	2440	2440	2440	2440	0
521	20240528	125400	86295465	2440	2440	2440	2440	0
522	20240528	125300	86295465	2440	2440	2440	2440	101
523	20240528	125200	86049025	2435	2435	2435	2435	0
524	20240528	125100	86049025	2435	2435	2435	2435	3
525	20240528	125000	86041720	2435	2435	2435	2435	107
526	20240528	124900	85781175	2440	2440	2440	2440	0
527	20240528	124800	85781175	2440	2440	2440	2440	0
528	20240528	124700	85781175	2440	2440	2440	2440	0
529	20240528	124600	85781175	2440	2440	2440	2440	0
530	20240528	124500	85781175	2440	2440	2440	2440	0
531	20240528	124400	85781175	2440	2440	2440	2440	0
532	20240528	124300	85781175	2440	2440	2440	2440	0
533	20240528	124200	85781175	2440	2440	2440	2440	0
534	20240528	124100	85781175	2440	2440	2440	2440	0
535	20240528	124000	85781175	2440	2440	2440	2440	0
536	20240528	123900	85781175	2440	2440	2440	2440	0
537	20240528	123800	85781175	2440	2440	2440	2440	0
538	20240528	123700	85781175	2440	2440	2440	2440	0
539	20240528	123600	85781175	2440	2440	2440	2440	0
540	20240528	123500	85781175	2440	2440	2440	2440	1
541	20240528	123400	85778735	2435	2435	2435	2435	0
542	20240528	123300	85778735	2435	2435	2435	2435	0
543	20240528	123200	85778735	2435	2435	2435	2435	913
544	20240528	123100	83555580	2445	2445	2445	2445	0
545	20240528	123000	83555580	2445	2445	2445	2445	2
546	20240528	122900	83550690	2435	2435	2435	2435	457
547	20240528	122800	82437895	2440	2440	2440	2440	44
548	20240528	122700	82330535	2445	2445	2445	2445	1
549	20240528	122600	82328090	2440	2440	2440	2440	500
550	20240528	122500	81108090	2440	2440	2440	2440	228
551	20240528	122400	80551770	2445	2445	2445	2445	0
552	20240528	122300	80551770	2445	2445	2445	2445	0
553	20240528	122200	80551770	2445	2445	2445	2445	0
554	20240528	122100	80551770	2445	2445	2445	2445	0
555	20240528	122000	80551770	2445	2445	2445	2445	184
556	20240528	121900	80101890	2445	2445	2445	2445	0
557	20240528	121800	80101890	2445	2445	2445	2445	103
558	20240528	121700	79850055	2450	2450	2450	2450	0
559	20240528	121600	79850055	2450	2450	2450	2450	0
560	20240528	121500	79850055	2450	2450	2450	2450	0
561	20240528	121400	79850055	2450	2450	2450	2450	0
562	20240528	121300	79850055	2450	2450	2450	2450	0
563	20240528	121200	79850055	2450	2450	2450	2450	0
564	20240528	121100	79850055	2450	2450	2450	2450	0
565	20240528	121000	79850055	2450	2450	2450	2450	1
566	20240528	120900	79847605	2440	2440	2440	2440	0
567	20240528	120800	79847605	2440	2440	2440	2440	0
568	20240528	120700	79847605	2440	2440	2440	2440	400
569	20240528	120600	78871605	2450	2450	2450	2450	0
570	20240528	120500	78871605	2450	2450	2450	2450	0
571	20240528	120400	78871605	2450	2450	2450	2450	1
572	20240528	120300	78869155	2445	2445	2445	2445	0
573	20240528	120200	78869155	2445	2445	2445	2445	0
574	20240528	120100	78869155	2445	2445	2445	2445	156
575	20240528	120000	78487735	2445	2445	2445	2445	1300
576	20240528	115900	75309235	2445	2445	2445	2445	0
577	20240528	115800	75309235	2445	2445	2445	2445	0
578	20240528	115700	75309235	2445	2445	2445	2445	0
579	20240528	115600	75309235	2445	2445	2445	2445	2
580	20240528	115500	75304345	2445	2445	2445	2445	2
581	20240528	115400	75299455	2445	2445	2445	2445	0
582	20240528	115300	75299455	2445	2445	2445	2445	0
583	20240528	115200	75299455	2445	2445	2445	2445	0
584	20240528	115100	75299455	2445	2445	2445	2445	0
585	20240528	115000	75299455	2445	2445	2445	2445	0
586	20240528	114900	75299455	2445	2445	2445	2445	0
587	20240528	114800	75299455	2445	2445	2445	2445	0
588	20240528	114700	75299455	2445	2445	2445	2445	2
589	20240528	114600	75294565	2440	2440	2440	2440	405
590	20240528	114500	74306365	2440	2440	2440	2440	0
591	20240528	114400	74306365	2440	2440	2440	2440	0
592	20240528	114300	74306365	2440	2440	2440	2440	4
593	20240528	114200	74296605	2445	2445	2445	2445	1
594	20240528	114100	74294160	2445	2445	2445	2445	2
595	20240528	114000	74289270	2445	2445	2445	2445	3
596	20240528	113900	74281935	2440	2440	2440	2440	420
597	20240528	113800	73257135	2445	2445	2445	2445	0
598	20240528	113700	73257135	2445	2445	2445	2445	0
599	20240528	113600	73257135	2445	2445	2445	2445	410
600	20240528	113500	72254685	2445	2445	2445	2445	0
601	20240528	113400	72254685	2445	2445	2445	2445	0
602	20240528	113300	72254685	2445	2445	2445	2445	0
603	20240528	113200	72254685	2445	2445	2445	2445	2
604	20240528	113100	72249795	2440	2440	2440	2440	0
605	20240528	113000	72249795	2440	2440	2440	2440	0
606	20240528	112900	72249795	2440	2440	2440	2440	1
607	20240528	112800	72247355	2440	2440	2440	2440	44
608	20240528	112700	72139995	2440	2440	2440	2440	0
609	20240528	112600	72139995	2440	2445	2445	2440	95
610	20240528	112500	71907760	2440	2440	2440	2440	0
611	20240528	112400	71907760	2440	2440	2440	2440	100
612	20240528	112300	71663760	2440	2440	2440	2440	69
613	20240528	112200	71495400	2435	2440	2440	2435	36
614	20240528	112100	71407735	2445	2445	2445	2445	0
615	20240528	112000	71407735	2445	2445	2445	2445	0
616	20240528	111900	71407735	2445	2435	2445	2435	1002
617	20240528	111800	68967850	2445	2445	2445	2445	0
618	20240528	111700	68967850	2445	2445	2445	2445	0
619	20240528	111600	68967850	2445	2445	2445	2445	400
620	20240528	111500	67989850	2445	2445	2445	2445	0
621	20240528	111400	67989850	2445	2445	2445	2445	0
622	20240528	111300	67989850	2445	2445	2445	2445	856
623	20240528	111200	65896930	2450	2450	2450	2450	0
624	20240528	111100	65896930	2450	2450	2450	2450	0
625	20240528	111000	65896930	2450	2450	2450	2450	0
626	20240528	110900	65896930	2450	2450	2450	2450	0
627	20240528	110800	65896930	2450	2450	2450	2450	648
628	20240528	110700	64309330	2450	2445	2450	2445	51
629	20240528	110600	64184630	2445	2445	2445	2445	200
630	20240528	110500	63695630	2450	2450	2450	2450	100
631	20240528	110400	63450630	2450	2450	2450	2450	0
632	20240528	110300	63450630	2450	2450	2450	2450	0
633	20240528	110200	63450630	2450	2450	2450	2450	1768
634	20240528	110100	59119030	2450	2450	2450	2450	1
635	20240528	110000	59116580	2445	2445	2445	2445	0
636	20240528	105900	59116580	2445	2445	2445	2445	494
637	20240528	105800	57908750	2445	2445	2445	2445	25
638	20240528	105700	57847625	2440	2440	2440	2440	104
639	20240528	105600	57593865	2440	2440	2440	2440	400
640	20240528	105500	56617865	2435	2435	2435	2435	0
641	20240528	105400	56617865	2435	2435	2435	2435	14
642	20240528	105300	56583775	2440	2440	2440	2440	0
643	20240528	105200	56583775	2440	2440	2440	2440	0
644	20240528	105100	56583775	2440	2440	2440	2440	2
645	20240528	105000	56578895	2440	2440	2440	2440	0
646	20240528	104900	56578895	2440	2440	2440	2440	0
647	20240528	104800	56578895	2440	2440	2440	2440	0
648	20240528	104700	56578895	2440	2440	2440	2440	0
649	20240528	104600	56578895	2440	2440	2440	2440	0
650	20240528	104500	56578895	2440	2440	2440	2440	0
651	20240528	104400	56578895	2440	2440	2440	2440	0
652	20240528	104300	56578895	2440	2440	2440	2440	0
653	20240528	104200	56578895	2440	2440	2440	2440	100
654	20240528	104100	56334895	2440	2440	2440	2440	0
655	20240528	104000	56334895	2440	2440	2440	2440	1
656	20240528	103900	56332455	2445	2445	2445	2445	1
657	20240528	103800	56330010	2435	2435	2435	2435	0
658	20240528	103700	56330010	2435	2435	2435	2435	100
659	20240528	103600	56086510	2445	2445	2445	2445	0
660	20240528	103500	56086510	2445	2445	2445	2445	85
661	20240528	103400	55878685	2450	2450	2450	2450	0
662	20240528	103300	55878685	2450	2445	2450	2445	42
663	20240528	103200	55775985	2445	2450	2450	2445	5
664	20240528	103100	55763755	2445	2450	2450	2445	256
665	20240528	103000	55136805	2450	2450	2450	2450	40
666	20240528	102900	55038805	2445	2445	2445	2445	0
667	20240528	102800	55038805	2445	2445	2445	2445	2840
668	20240528	102700	48095005	2440	2440	2440	2440	0
669	20240528	102600	48095005	2440	2440	2440	2440	0
670	20240528	102500	48095005	2440	2440	2440	2440	0
671	20240528	102400	48095005	2440	2440	2440	2440	617
672	20240528	102300	46589525	2440	2440	2440	2440	0
673	20240528	102200	46589525	2440	2440	2440	2440	2
674	20240528	102100	46584645	2435	2435	2435	2435	600
675	20240528	102000	45123645	2435	2440	2440	2435	102
676	20240528	101900	44875265	2435	2435	2435	2435	0
677	20240528	101800	44875265	2435	2435	2435	2435	200
678	20240528	101700	44388265	2440	2440	2440	2440	2
679	20240528	101600	44383385	2435	2435	2435	2435	1255
680	20240528	101500	41327460	2440	2445	2445	2440	2
681	20240528	101400	41322575	2445	2445	2445	2445	0
682	20240528	101300	41322575	2445	2445	2445	2445	2
683	20240528	101200	41317685	2435	2435	2435	2435	0
684	20240528	101100	41317685	2435	2435	2435	2435	0
685	20240528	101000	41317685	2435	2435	2435	2435	400
686	20240528	100900	40343685	2445	2445	2445	2445	1
687	20240528	100800	40341240	2435	2435	2435	2435	600
688	20240528	100700	38880240	2430	2445	2445	2430	173
689	20240528	100600	38457300	2445	2445	2445	2445	0
690	20240528	100500	38457300	2445	2445	2445	2445	1
691	20240528	100400	38454855	2440	2440	2440	2440	400
692	20240528	100300	37478855	2440	2440	2440	2440	606
693	20240528	100200	36000215	2435	2440	2440	2435	41
694	20240528	100100	35900180	2440	2440	2440	2440	0
695	20240528	100000	35900180	2440	2440	2440	2440	0
696	20240528	095900	35900180	2440	2440	2440	2440	0
697	20240528	095800	35900180	2440	2440	2440	2440	10
698	20240528	095700	35875780	2440	2440	2440	2440	299
699	20240528	095600	35146220	2440	2440	2440	2440	1
700	20240528	095500	35143780	2450	2450	2450	2450	0
701	20240528	095400	35143780	2450	2450	2450	2450	0
702	20240528	095300	35143780	2450	2450	2455	2450	422
703	20240528	095200	34109865	2450	2410	2455	2410	10570
704	20240528	095100	8269230	2410	2410	2410	2410	0
705	20240528	095000	8269230	2410	2410	2410	2410	0
706	20240528	094900	8269230	2410	2410	2410	2410	0
707	20240528	094800	8269230	2410	2410	2410	2410	0
708	20240528	094700	8269230	2410	2410	2410	2410	0
709	20240528	094600	8269230	2410	2410	2410	2410	0
710	20240528	094500	8269230	2410	2410	2410	2410	0
711	20240528	094400	8269230	2410	2410	2410	2410	0
712	20240528	094300	8269230	2410	2410	2410	2410	0
713	20240528	094200	8269230	2410	2405	2410	2405	4
714	20240528	094100	8259600	2400	2400	2400	2400	25
715	20240528	094000	8199600	2410	2410	2410	2410	1
716	20240528	093900	8197190	2405	2405	2405	2405	0
717	20240528	093800	8197190	2405	2405	2405	2405	0
718	20240528	093700	8197190	2405	2405	2405	2405	66
719	20240528	093600	8038460	2405	2405	2405	2405	40
720	20240528	093500	7942260	2405	2405	2405	2405	0
721	20240528	093400	7942260	2405	2405	2405	2405	0
722	20240528	093300	7942260	2405	2405	2405	2405	21
723	20240528	093200	7891755	2405	2405	2405	2405	0
724	20240528	093100	7891755	2405	2405	2405	2405	0
725	20240528	093000	7891755	2405	2405	2405	2405	0
726	20240528	092900	7891755	2405	2405	2405	2405	0
727	20240528	092800	7891755	2405	2405	2405	2405	0
728	20240528	092700	7891755	2405	2405	2405	2405	1
729	20240528	092600	7889350	2400	2400	2400	2400	21
730	20240528	092500	7838950	2405	2405	2405	2405	0
731	20240528	092400	7838950	2405	2405	2405	2405	0
732	20240528	092300	7838950	2405	2405	2405	2405	0
733	20240528	092200	7838950	2405	2405	2405	2405	0
734	20240528	092100	7838950	2405	2405	2405	2405	0
735	20240528	092000	7838950	2405	2405	2405	2405	0
736	20240528	091900	7838950	2405	2405	2405	2405	0
737	20240528	091800	7838950	2405	2405	2405	2405	0
738	20240528	091700	7838950	2405	2405	2405	2405	0
739	20240528	091600	7838950	2405	2405	2405	2405	0
740	20240528	091500	7838950	2405	2405	2405	2405	192
741	20240528	091400	7377190	2410	2410	2410	2410	0
742	20240528	091300	7377190	2410	2410	2410	2410	0
743	20240528	091200	7377190	2410	2410	2410	2410	0
744	20240528	091100	7377190	2410	2410	2410	2410	1
745	20240528	091000	7374780	2400	2400	2400	2400	0
746	20240528	090900	7374780	2400	2400	2400	2400	1
747	20240528	090800	7372380	2400	2400	2400	2400	0
748	20240528	090700	7372380	2400	2400	2400	2400	44
749	20240528	090600	7266780	2400	2400	2400	2400	20
750	20240528	090500	7218780	2400	2400	2400	2400	30
751	20240528	090400	7146780	2400	2400	2400	2400	26
752	20240528	090300	7084380	2400	2400	2400	2400	426
753	20240528	090200	6061980	2400	2395	2400	2395	2
754	20240528	090100	6057185	2385	2390	2390	2385	392
755	20240528	090000	5121765	2385	2380	2385	2380	2152