KissMeData/351320/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	212200	158980409	1870	1870	1870	1870	1241
3	20240528	212100	158980409	1870	1870	1870	1870	0
4	20240528	212000	158980409	1870	1870	1870	1870	0
5	20240528	211900	158980409	1870	1870	1870	1870	0
6	20240528	211800	158980409	1870	1870	1870	1870	0
7	20240528	211700	158980409	1870	1870	1870	1870	0
8	20240528	211600	158980409	1870	1870	1870	1870	0
9	20240528	211500	158980409	1870	1870	1870	1870	0
10	20240528	211400	158980409	1870	1870	1870	1870	0
11	20240528	211300	158980409	1870	1870	1870	1870	0
12	20240528	211200	158980409	1870	1870	1870	1870	0
13	20240528	211100	158980409	1870	1870	1870	1870	0
14	20240528	211000	158980409	1870	1870	1870	1870	0
15	20240528	210900	158980409	1870	1870	1870	1870	0
16	20240528	210800	158980409	1870	1870	1870	1870	0
17	20240528	210700	158980409	1870	1870	1870	1870	0
18	20240528	210600	158980409	1870	1870	1870	1870	0
19	20240528	210500	158980409	1870	1870	1870	1870	0
20	20240528	210400	158980409	1870	1870	1870	1870	0
21	20240528	210300	158980409	1870	1870	1870	1870	0
22	20240528	210200	158980409	1870	1870	1870	1870	0
23	20240528	210100	158980409	1870	1870	1870	1870	0
24	20240528	210000	158980409	1870	1870	1870	1870	0
25	20240528	205900	158980409	1870	1870	1870	1870	0
26	20240528	205800	158980409	1870	1870	1870	1870	0
27	20240528	205700	158980409	1870	1870	1870	1870	0
28	20240528	205600	158980409	1870	1870	1870	1870	0
29	20240528	205500	158980409	1870	1870	1870	1870	0
30	20240528	205400	158980409	1870	1870	1870	1870	0
31	20240528	205300	158980409	1870	1870	1870	1870	0
32	20240528	205200	158980409	1870	1870	1870	1870	1241
33	20240528	205100	158980409	1870	1870	1870	1870	0
34	20240528	205000	158980409	1870	1870	1870	1870	0
35	20240528	204900	158980409	1870	1870	1870	1870	0
36	20240528	204800	158980409	1870	1870	1870	1870	0
37	20240528	204700	158980409	1870	1870	1870	1870	0
38	20240528	204600	158980409	1870	1870	1870	1870	0
39	20240528	204500	158980409	1870	1870	1870	1870	0
40	20240528	204400	158980409	1870	1870	1870	1870	0
41	20240528	204300	158980409	1870	1870	1870	1870	0
42	20240528	204200	158980409	1870	1870	1870	1870	0
43	20240528	204100	158980409	1870	1870	1870	1870	0
44	20240528	204000	158980409	1870	1870	1870	1870	0
45	20240528	203900	158980409	1870	1870	1870	1870	0
46	20240528	203800	158980409	1870	1870	1870	1870	0
47	20240528	203700	158980409	1870	1870	1870	1870	0
48	20240528	203600	158980409	1870	1870	1870	1870	0
49	20240528	203500	158980409	1870	1870	1870	1870	0
50	20240528	203400	158980409	1870	1870	1870	1870	0
51	20240528	203300	158980409	1870	1870	1870	1870	0
52	20240528	203200	158980409	1870	1870	1870	1870	0
53	20240528	203100	158980409	1870	1870	1870	1870	0
54	20240528	203000	158980409	1870	1870	1870	1870	0
55	20240528	202900	158980409	1870	1870	1870	1870	0
56	20240528	202800	158980409	1870	1870	1870	1870	0
57	20240528	202700	158980409	1870	1870	1870	1870	0
58	20240528	202600	158980409	1870	1870	1870	1870	0
59	20240528	202500	158980409	1870	1870	1870	1870	0
60	20240528	202400	158980409	1870	1870	1870	1870	0
61	20240528	202300	158980409	1870	1870	1870	1870	0
62	20240528	202200	158980409	1870	1870	1870	1870	1241
63	20240528	202100	158980409	1870	1870	1870	1870	0
64	20240528	202000	158980409	1870	1870	1870	1870	0
65	20240528	201900	158980409	1870	1870	1870	1870	0
66	20240528	201800	158980409	1870	1870	1870	1870	0
67	20240528	201700	158980409	1870	1870	1870	1870	0
68	20240528	201600	158980409	1870	1870	1870	1870	0
69	20240528	201500	158980409	1870	1870	1870	1870	0
70	20240528	201400	158980409	1870	1870	1870	1870	0
71	20240528	201300	158980409	1870	1870	1870	1870	0
72	20240528	201200	158980409	1870	1870	1870	1870	0
73	20240528	201100	158980409	1870	1870	1870	1870	0
74	20240528	201000	158980409	1870	1870	1870	1870	0
75	20240528	200900	158980409	1870	1870	1870	1870	0
76	20240528	200800	158980409	1870	1870	1870	1870	0
77	20240528	200700	158980409	1870	1870	1870	1870	0
78	20240528	200600	158980409	1870	1870	1870	1870	0
79	20240528	200500	158980409	1870	1870	1870	1870	0
80	20240528	200400	158980409	1870	1870	1870	1870	0
81	20240528	200300	158980409	1870	1870	1870	1870	0
82	20240528	200200	158980409	1870	1870	1870	1870	0
83	20240528	200100	158980409	1870	1870	1870	1870	0
84	20240528	200000	158980409	1870	1870	1870	1870	0
85	20240528	195900	158980409	1870	1870	1870	1870	0
86	20240528	195800	158980409	1870	1870	1870	1870	0
87	20240528	195700	158980409	1870	1870	1870	1870	0
88	20240528	195600	158980409	1870	1870	1870	1870	0
89	20240528	195500	158980409	1870	1870	1870	1870	0
90	20240528	195400	158980409	1870	1870	1870	1870	0
91	20240528	195300	158980409	1870	1870	1870	1870	0
92	20240528	195200	158980409	1870	1870	1870	1870	1241
93	20240528	195100	158980409	1870	1870	1870	1870	0
94	20240528	195000	158980409	1870	1870	1870	1870	0
95	20240528	194900	158980409	1870	1870	1870	1870	0
96	20240528	194800	158980409	1870	1870	1870	1870	0
97	20240528	194700	158980409	1870	1870	1870	1870	0
98	20240528	194600	158980409	1870	1870	1870	1870	0
99	20240528	194500	158980409	1870	1870	1870	1870	0
100	20240528	194400	158980409	1870	1870	1870	1870	0
101	20240528	194300	158980409	1870	1870	1870	1870	0
102	20240528	194200	158980409	1870	1870	1870	1870	0
103	20240528	194100	158980409	1870	1870	1870	1870	0
104	20240528	194000	158980409	1870	1870	1870	1870	0
105	20240528	193900	158980409	1870	1870	1870	1870	0
106	20240528	193800	158980409	1870	1870	1870	1870	0
107	20240528	193700	158980409	1870	1870	1870	1870	0
108	20240528	193600	158980409	1870	1870	1870	1870	0
109	20240528	193500	158980409	1870	1870	1870	1870	0
110	20240528	193400	158980409	1870	1870	1870	1870	0
111	20240528	193300	158980409	1870	1870	1870	1870	0
112	20240528	193200	158980409	1870	1870	1870	1870	0
113	20240528	193100	158980409	1870	1870	1870	1870	0
114	20240528	193000	158980409	1870	1870	1870	1870	0
115	20240528	192900	158980409	1870	1870	1870	1870	0
116	20240528	192800	158980409	1870	1870	1870	1870	0
117	20240528	192700	158980409	1870	1870	1870	1870	0
118	20240528	192600	158980409	1870	1870	1870	1870	0
119	20240528	192500	158980409	1870	1870	1870	1870	0
120	20240528	192400	158980409	1870	1870	1870	1870	0
121	20240528	192300	158980409	1870	1870	1870	1870	0
122	20240528	192200	158980409	1870	1870	1870	1870	1241
123	20240528	192100	158980409	1870	1870	1870	1870	0
124	20240528	192000	158980409	1870	1870	1870	1870	0
125	20240528	191900	158980409	1870	1870	1870	1870	0
126	20240528	191800	158980409	1870	1870	1870	1870	0
127	20240528	191700	158980409	1870	1870	1870	1870	0
128	20240528	191600	158980409	1870	1870	1870	1870	0
129	20240528	191500	158980409	1870	1870	1870	1870	0
130	20240528	191400	158980409	1870	1870	1870	1870	0
131	20240528	191300	158980409	1870	1870	1870	1870	0
132	20240528	191200	158980409	1870	1870	1870	1870	0
133	20240528	191100	158980409	1870	1870	1870	1870	0
134	20240528	191000	158980409	1870	1870	1870	1870	0
135	20240528	190900	158980409	1870	1870	1870	1870	0
136	20240528	190800	158980409	1870	1870	1870	1870	0
137	20240528	190700	158980409	1870	1870	1870	1870	0
138	20240528	190600	158980409	1870	1870	1870	1870	0
139	20240528	190500	158980409	1870	1870	1870	1870	0
140	20240528	190400	158980409	1870	1870	1870	1870	0
141	20240528	190300	158980409	1870	1870	1870	1870	0
142	20240528	190200	158980409	1870	1870	1870	1870	0
143	20240528	190100	158980409	1870	1870	1870	1870	0
144	20240528	190000	158980409	1870	1870	1870	1870	0
145	20240528	185900	158980409	1870	1870	1870	1870	0
146	20240528	185800	158980409	1870	1870	1870	1870	0
147	20240528	185700	158980409	1870	1870	1870	1870	0
148	20240528	185600	158980409	1870	1870	1870	1870	0
149	20240528	185500	158980409	1870	1870	1870	1870	0
150	20240528	185400	158980409	1870	1870	1870	1870	0
151	20240528	185300	158980409	1870	1870	1870	1870	0
152	20240528	185200	158980409	1870	1870	1870	1870	1241
153	20240528	185100	158980409	1870	1870	1870	1870	0
154	20240528	185000	158980409	1870	1870	1870	1870	0
155	20240528	184900	158980409	1870	1870	1870	1870	0
156	20240528	184800	158980409	1870	1870	1870	1870	0
157	20240528	184700	158980409	1870	1870	1870	1870	0
158	20240528	184600	158980409	1870	1870	1870	1870	0
159	20240528	184500	158980409	1870	1870	1870	1870	0
160	20240528	184400	158980409	1870	1870	1870	1870	0
161	20240528	184300	158980409	1870	1870	1870	1870	0
162	20240528	184200	158980409	1870	1870	1870	1870	0
163	20240528	184100	158980409	1870	1870	1870	1870	0
164	20240528	184000	158980409	1870	1870	1870	1870	0
165	20240528	183900	158980409	1870	1870	1870	1870	0
166	20240528	183800	158980409	1870	1870	1870	1870	0
167	20240528	183700	158980409	1870	1870	1870	1870	0
168	20240528	183600	158980409	1870	1870	1870	1870	0
169	20240528	183500	158980409	1870	1870	1870	1870	0
170	20240528	183400	158980409	1870	1870	1870	1870	0
171	20240528	183300	158980409	1870	1870	1870	1870	0
172	20240528	183200	158980409	1870	1870	1870	1870	0
173	20240528	183100	158980409	1870	1870	1870	1870	0
174	20240528	183000	158980409	1870	1870	1870	1870	0
175	20240528	182900	158980409	1870	1870	1870	1870	0
176	20240528	182800	158980409	1870	1870	1870	1870	0
177	20240528	182700	158980409	1870	1870	1870	1870	0
178	20240528	182600	158980409	1870	1870	1870	1870	0
179	20240528	182500	158980409	1870	1870	1870	1870	0
180	20240528	182400	158980409	1870	1870	1870	1870	0
181	20240528	182300	158980409	1870	1870	1870	1870	0
182	20240528	182200	158980409	1870	1870	1870	1870	1241
183	20240528	182100	158980409	1870	1870	1870	1870	0
184	20240528	182000	158980409	1870	1870	1870	1870	0
185	20240528	181900	158980409	1870	1870	1870	1870	0
186	20240528	181800	158980409	1870	1870	1870	1870	0
187	20240528	181700	158980409	1870	1870	1870	1870	0
188	20240528	181600	158980409	1870	1870	1870	1870	0
189	20240528	181500	158980409	1870	1870	1870	1870	0
190	20240528	181400	158980409	1870	1870	1870	1870	0
191	20240528	181300	158980409	1870	1870	1870	1870	0
192	20240528	181200	158980409	1870	1870	1870	1870	0
193	20240528	181100	158980409	1870	1870	1870	1870	0
194	20240528	181000	158980409	1870	1870	1870	1870	0
195	20240528	180900	158980409	1870	1870	1870	1870	0
196	20240528	180800	158980409	1870	1870	1870	1870	0
197	20240528	180700	158980409	1870	1870	1870	1870	0
198	20240528	180600	158980409	1870	1870	1870	1870	0
199	20240528	180500	158980409	1870	1870	1870	1870	0
200	20240528	180400	158980409	1870	1870	1870	1870	0
201	20240528	180300	158980409	1870	1870	1870	1870	0
202	20240528	180200	158980409	1870	1870	1870	1870	0
203	20240528	180100	158980409	1870	1870	1870	1870	0
204	20240528	180000	158980409	1870	1870	1870	1870	0
205	20240528	175900	158980409	1870	1870	1870	1870	0
206	20240528	175800	158980409	1870	1870	1870	1870	0
207	20240528	175700	158980409	1870	1870	1870	1870	0
208	20240528	175600	158980409	1870	1870	1870	1870	0
209	20240528	175500	158980409	1870	1870	1870	1870	0
210	20240528	175400	158980409	1870	1870	1870	1870	0
211	20240528	175300	158980409	1870	1870	1870	1870	0
212	20240528	175200	158980409	1870	1870	1870	1870	1241
213	20240528	175100	158980409	1870	1870	1870	1870	0
214	20240528	175000	158980409	1870	1870	1870	1870	0
215	20240528	174900	158980409	1870	1870	1870	1870	0
216	20240528	174800	158980409	1870	1870	1870	1870	0
217	20240528	174700	158980409	1870	1870	1870	1870	0
218	20240528	174600	158980409	1870	1870	1870	1870	0
219	20240528	174500	158980409	1870	1870	1870	1870	0
220	20240528	174400	158980409	1870	1870	1870	1870	0
221	20240528	174300	158980409	1870	1870	1870	1870	0
222	20240528	174200	158980409	1870	1870	1870	1870	0
223	20240528	174100	158980409	1870	1870	1870	1870	0
224	20240528	174000	158980409	1870	1870	1870	1870	0
225	20240528	173900	158980409	1870	1870	1870	1870	0
226	20240528	173800	158980409	1870	1870	1870	1870	0
227	20240528	173700	158980409	1870	1870	1870	1870	0
228	20240528	173600	158980409	1870	1870	1870	1870	0
229	20240528	173500	158980409	1870	1870	1870	1870	0
230	20240528	173400	158980409	1870	1870	1870	1870	0
231	20240528	173300	158980409	1870	1870	1870	1870	0
232	20240528	173200	158980409	1870	1870	1870	1870	0
233	20240528	173100	158980409	1870	1870	1870	1870	0
234	20240528	173000	158980409	1870	1870	1870	1870	0
235	20240528	172900	158980409	1870	1870	1870	1870	0
236	20240528	172800	158980409	1870	1870	1870	1870	0
237	20240528	172700	158980409	1870	1870	1870	1870	0
238	20240528	172600	158980409	1870	1870	1870	1870	0
239	20240528	172500	158980409	1870	1870	1870	1870	0
240	20240528	172400	158980409	1870	1870	1870	1870	0
241	20240528	172300	158980409	1870	1870	1870	1870	0
242	20240528	172200	158980409	1870	1870	1870	1870	1241
243	20240528	172100	158980409	1870	1870	1870	1870	0
244	20240528	172000	158980409	1870	1870	1870	1870	0
245	20240528	171900	158980409	1870	1870	1870	1870	0
246	20240528	171800	158980409	1870	1870	1870	1870	0
247	20240528	171700	158980409	1870	1870	1870	1870	0
248	20240528	171600	158980409	1870	1870	1870	1870	0
249	20240528	171500	158980409	1870	1870	1870	1870	0
250	20240528	171400	158980409	1870	1870	1870	1870	0
251	20240528	171300	158980409	1870	1870	1870	1870	0
252	20240528	171200	158980409	1870	1870	1870	1870	0
253	20240528	171100	158980409	1870	1870	1870	1870	0
254	20240528	171000	158980409	1870	1870	1870	1870	0
255	20240528	170900	158980409	1870	1870	1870	1870	0
256	20240528	170800	158980409	1870	1870	1870	1870	0
257	20240528	170700	158980409	1870	1870	1870	1870	0
258	20240528	170600	158980409	1870	1870	1870	1870	0
259	20240528	170500	158980409	1870	1870	1870	1870	0
260	20240528	170400	158980409	1870	1870	1870	1870	0
261	20240528	170300	158980409	1870	1870	1870	1870	0
262	20240528	170200	158980409	1870	1870	1870	1870	0
263	20240528	170100	158980409	1870	1870	1870	1870	0
264	20240528	170000	158980409	1870	1870	1870	1870	0
265	20240528	165900	158980409	1870	1870	1870	1870	0
266	20240528	165800	158980409	1870	1870	1870	1870	0
267	20240528	165700	158980409	1870	1870	1870	1870	0
268	20240528	165600	158980409	1870	1870	1870	1870	0
269	20240528	165500	158980409	1870	1870	1870	1870	0
270	20240528	165400	158980409	1870	1870	1870	1870	0
271	20240528	165300	158980409	1870	1870	1870	1870	0
272	20240528	165200	158980409	1870	1870	1870	1870	1241
273	20240528	165100	158980409	1870	1870	1870	1870	0
274	20240528	165000	158980409	1870	1870	1870	1870	0
275	20240528	164900	158980409	1870	1870	1870	1870	0
276	20240528	164800	158980409	1870	1870	1870	1870	0
277	20240528	164700	158980409	1870	1870	1870	1870	0
278	20240528	164600	158980409	1870	1870	1870	1870	0
279	20240528	164500	158980409	1870	1870	1870	1870	0
280	20240528	164400	158980409	1870	1870	1870	1870	0
281	20240528	164300	158980409	1870	1870	1870	1870	0
282	20240528	164200	158980409	1870	1870	1870	1870	0
283	20240528	164100	158980409	1870	1870	1870	1870	0
284	20240528	164000	158980409	1870	1870	1870	1870	0
285	20240528	163900	158980409	1870	1870	1870	1870	0
286	20240528	163800	158980409	1870	1870	1870	1870	0
287	20240528	163700	158980409	1870	1870	1870	1870	0
288	20240528	163600	158980409	1870	1870	1870	1870	0
289	20240528	163500	158980409	1870	1870	1870	1870	0
290	20240528	163400	158980409	1870	1870	1870	1870	0
291	20240528	163300	158980409	1870	1870	1870	1870	0
292	20240528	163200	158980409	1870	1870	1870	1870	0
293	20240528	163100	158980409	1870	1870	1870	1870	0
294	20240528	163000	158980409	1870	1870	1870	1870	0
295	20240528	162900	158980409	1870	1870	1870	1870	0
296	20240528	162800	158980409	1870	1870	1870	1870	0
297	20240528	162700	158980409	1870	1870	1870	1870	0
298	20240528	162600	158980409	1870	1870	1870	1870	0
299	20240528	162500	158980409	1870	1870	1870	1870	0
300	20240528	162400	158980409	1870	1870	1870	1870	0
301	20240528	162300	158980409	1870	1870	1870	1870	0
302	20240528	162200	158980409	1870	1870	1870	1870	1241
303	20240528	162100	158980409	1870	1870	1870	1870	0
304	20240528	162000	158980409	1870	1870	1870	1870	0
305	20240528	161900	158980409	1870	1870	1870	1870	0
306	20240528	161800	158980409	1870	1870	1870	1870	0
307	20240528	161700	158980409	1870	1870	1870	1870	0
308	20240528	161600	158980409	1870	1870	1870	1870	0
309	20240528	161500	158980409	1870	1870	1870	1870	0
310	20240528	161400	158980409	1870	1870	1870	1870	0
311	20240528	161300	158980409	1870	1870	1870	1870	0
312	20240528	161200	158980409	1870	1870	1870	1870	0
313	20240528	161100	158980409	1870	1870	1870	1870	0
314	20240528	161000	158980409	1870	1870	1870	1870	0
315	20240528	160900	158980409	1870	1870	1870	1870	0
316	20240528	160800	158980409	1870	1870	1870	1870	0
317	20240528	160700	158980409	1870	1870	1870	1870	0
318	20240528	160600	158980409	1870	1870	1870	1870	0
319	20240528	160500	158980409	1870	1870	1870	1870	0
320	20240528	160400	158980409	1870	1870	1870	1870	0
321	20240528	160300	158980409	1870	1870	1870	1870	0
322	20240528	160200	158980409	1870	1870	1870	1870	0
323	20240528	160100	158980409	1870	1870	1870	1870	0
324	20240528	160000	158980409	1870	1870	1870	1870	0
325	20240528	155900	158980409	1870	1870	1870	1870	0
326	20240528	155800	158980409	1870	1870	1870	1870	0
327	20240528	155700	158980409	1870	1870	1870	1870	0
328	20240528	155600	158980409	1870	1870	1870	1870	0
329	20240528	155500	158980409	1870	1870	1870	1870	0
330	20240528	155400	158980409	1870	1870	1870	1870	0
331	20240528	155300	158980409	1870	1870	1870	1870	0
332	20240528	155200	158980409	1870	1870	1870	1870	1241
333	20240528	155100	158980409	1870	1870	1870	1870	0
334	20240528	155000	158980409	1870	1870	1870	1870	0
335	20240528	154900	158980409	1870	1870	1870	1870	0
336	20240528	154800	158980409	1870	1870	1870	1870	0
337	20240528	154700	158980409	1870	1870	1870	1870	0
338	20240528	154600	158980409	1870	1870	1870	1870	0
339	20240528	154500	158980409	1870	1870	1870	1870	0
340	20240528	154400	158980409	1870	1870	1870	1870	0
341	20240528	154300	158980409	1870	1870	1870	1870	0
342	20240528	154200	158980409	1870	1870	1870	1870	0
343	20240528	154100	158980409	1870	1870	1870	1870	0
344	20240528	154000	158980409	1870	1870	1870	1870	0
345	20240528	153900	158980409	1870	1870	1870	1870	0
346	20240528	153800	158980409	1870	1870	1870	1870	0
347	20240528	153700	158980409	1870	1870	1870	1870	0
348	20240528	153600	158980409	1870	1870	1870	1870	0
349	20240528	153500	158980409	1870	1870	1870	1870	0
350	20240528	153400	158980409	1870	1870	1870	1870	0
351	20240528	153300	158980409	1870	1870	1870	1870	0
352	20240528	153200	158980409	1870	1870	1870	1870	0
353	20240528	153100	158980409	1870	1870	1870	1870	0
354	20240528	153000	158980409	1870	1870	1870	1870	1241
355	20240528	152900	156659739	1872	1872	1872	1872	0
356	20240528	152800	156659739	1872	1872	1872	1872	0
357	20240528	152700	156659739	1872	1872	1872	1872	0
358	20240528	152600	156659739	1872	1872	1872	1872	0
359	20240528	152500	156659739	1872	1872	1872	1872	0
360	20240528	152400	156659739	1872	1872	1872	1872	0
361	20240528	152300	156659739	1872	1872	1872	1872	0
362	20240528	152200	156659739	1872	1872	1872	1872	0
363	20240528	152100	156659739	1872	1872	1872	1872	0
364	20240528	152000	156659739	1872	1872	1872	1872	0
365	20240528	151900	156659739	1872	1875	1875	1872	120
366	20240528	151800	156434889	1890	1890	1890	1890	1
367	20240528	151700	156432999	1875	1875	1875	1875	0
368	20240528	151600	156432999	1875	1880	1880	1875	374
369	20240528	151500	155730917	1879	1879	1879	1879	0
370	20240528	151400	155730917	1879	1879	1879	1879	0
371	20240528	151300	155730917	1879	1879	1879	1879	0
372	20240528	151200	155730917	1879	1879	1879	1879	0
373	20240528	151100	155730917	1879	1879	1879	1879	0
374	20240528	151000	155730917	1879	1879	1879	1879	0
375	20240528	150900	155730917	1879	1879	1879	1879	0
376	20240528	150800	155730917	1879	1879	1879	1879	78
377	20240528	150700	155584355	1879	1879	1879	1879	0
378	20240528	150600	155584355	1879	1879	1879	1879	0
379	20240528	150500	155584355	1879	1879	1879	1879	0
380	20240528	150400	155584355	1879	1879	1879	1879	0
381	20240528	150300	155584355	1879	1879	1879	1879	56
382	20240528	150200	155479131	1877	1877	1877	1877	0
383	20240528	150100	155479131	1877	1877	1877	1877	0
384	20240528	150000	155479131	1877	1877	1877	1877	0
385	20240528	145900	155479131	1877	1902	1902	1877	797
386	20240528	145800	153981481	1907	1907	1907	1907	0
387	20240528	145700	153981481	1907	1907	1907	1907	0
388	20240528	145600	153981481	1907	1907	1907	1907	0
389	20240528	145500	153981481	1907	1907	1907	1907	0
390	20240528	145400	153981481	1907	1907	1907	1907	0
391	20240528	145300	153981481	1907	1907	1907	1907	2
392	20240528	145200	153977667	1888	1888	1888	1888	0
393	20240528	145100	153977667	1888	1888	1888	1888	1
394	20240528	145000	153975779	1909	1909	1909	1909	0
395	20240528	144900	153975779	1909	1909	1909	1909	0
396	20240528	144800	153975779	1909	1909	1909	1909	0
397	20240528	144700	153975779	1909	1909	1909	1909	0
398	20240528	144600	153975779	1909	1909	1909	1909	0
399	20240528	144500	153975779	1909	1909	1909	1909	0
400	20240528	144400	153975779	1909	1909	1909	1909	0
401	20240528	144300	153975779	1909	1909	1909	1909	0
402	20240528	144200	153975779	1909	1909	1909	1909	0
403	20240528	144100	153975779	1909	1909	1909	1909	0
404	20240528	144000	153975779	1909	1909	1909	1909	1
405	20240528	143900	153973870	1887	1887	1887	1887	0
406	20240528	143800	153973870	1887	1887	1887	1887	1
407	20240528	143700	153971983	1914	1914	1914	1914	0
408	20240528	143600	153971983	1914	1914	1914	1914	0
409	20240528	143500	153971983	1914	1914	1914	1914	0
410	20240528	143400	153971983	1914	1914	1914	1914	0
411	20240528	143300	153971983	1914	1914	1914	1914	0
412	20240528	143200	153971983	1914	1914	1914	1914	0
413	20240528	143100	153971983	1914	1914	1914	1914	0
414	20240528	143000	153971983	1914	1914	1914	1914	0
415	20240528	142900	153971983	1914	1914	1914	1914	0
416	20240528	142800	153971983	1914	1914	1914	1914	0
417	20240528	142700	153971983	1914	1914	1914	1914	0
418	20240528	142600	153971983	1914	1914	1914	1914	0
419	20240528	142500	153971983	1914	1914	1914	1914	0
420	20240528	142400	153971983	1914	1914	1914	1914	0
421	20240528	142300	153971983	1914	1914	1914	1914	1
422	20240528	142200	153970069	1905	1905	1905	1905	0
423	20240528	142100	153970069	1905	1905	1905	1905	0
424	20240528	142000	153970069	1905	1905	1905	1905	0
425	20240528	141900	153970069	1905	1882	1905	1882	9126
426	20240528	141800	136629911	1880	1880	1880	1880	0
427	20240528	141700	136629911	1880	1880	1880	1880	2982
428	20240528	141600	131023751	1880	1880	1880	1880	1000
429	20240528	141500	129143751	1870	1870	1870	1870	0
430	20240528	141400	129143751	1870	1870	1870	1870	0
431	20240528	141300	129143751	1870	1870	1870	1870	0
432	20240528	141200	129143751	1870	1870	1870	1870	0
433	20240528	141100	129143751	1870	1870	1870	1870	0
434	20240528	141000	129143751	1870	1870	1870	1870	0
435	20240528	140900	129143751	1870	1870	1870	1870	0
436	20240528	140800	129143751	1870	1870	1870	1870	2600
437	20240528	140700	124281751	1879	1879	1879	1879	0
438	20240528	140600	124281751	1879	1879	1879	1879	0
439	20240528	140500	124281751	1879	1882	1882	1879	4
440	20240528	140400	124274232	1882	1882	1882	1882	0
441	20240528	140300	124274232	1882	1882	1882	1882	0
442	20240528	140200	124274232	1882	1882	1882	1882	100
443	20240528	140100	124086032	1883	1883	1883	1883	0
444	20240528	140000	124086032	1883	1883	1883	1883	0
445	20240528	135900	124086032	1883	1883	1883	1883	0
446	20240528	135800	124086032	1883	1883	1883	1883	1
447	20240528	135700	124084149	1883	1883	1883	1883	12
448	20240528	135600	124061553	1883	1883	1883	1883	38
449	20240528	135500	123989999	1883	1883	1883	1883	342
450	20240528	135400	123346013	1883	1883	1883	1883	0
451	20240528	135300	123346013	1883	1883	1883	1883	0
452	20240528	135200	123346013	1883	1883	1883	1883	0
453	20240528	135100	123346013	1883	1883	1883	1883	0
454	20240528	135000	123346013	1883	1883	1883	1883	0
455	20240528	134900	123346013	1883	1883	1883	1883	0
456	20240528	134800	123346013	1883	1883	1883	1883	0
457	20240528	134700	123346013	1883	1883	1883	1883	0
458	20240528	134600	123346013	1883	1883	1883	1883	0
459	20240528	134500	123346013	1883	1883	1883	1883	0
460	20240528	134400	123346013	1883	1883	1883	1883	0
461	20240528	134300	123346013	1883	1883	1883	1883	0
462	20240528	134200	123346013	1883	1883	1883	1883	0
463	20240528	134100	123346013	1883	1883	1883	1883	0
464	20240528	134000	123346013	1883	1883	1883	1883	0
465	20240528	133900	123346013	1883	1883	1883	1883	0
466	20240528	133800	123346013	1883	1883	1883	1883	0
467	20240528	133700	123346013	1883	1883	1883	1883	0
468	20240528	133600	123346013	1883	1883	1883	1883	0
469	20240528	133500	123346013	1883	1883	1883	1883	0
470	20240528	133400	123346013	1883	1883	1883	1883	0
471	20240528	133300	123346013	1883	1883	1883	1883	0
472	20240528	133200	123346013	1883	1883	1883	1883	0
473	20240528	133100	123346013	1883	1883	1883	1883	40
474	20240528	133000	123270693	1883	1883	1883	1883	0
475	20240528	132900	123270693	1883	1883	1883	1883	0
476	20240528	132800	123270693	1883	1883	1883	1883	0
477	20240528	132700	123270693	1883	1883	1883	1883	0
478	20240528	132600	123270693	1883	1883	1883	1883	0
479	20240528	132500	123270693	1883	1881	1883	1881	500
480	20240528	132400	122329661	1881	1881	1881	1881	0
481	20240528	132300	122329661	1881	1881	1881	1881	0
482	20240528	132200	122329661	1881	1881	1881	1881	0
483	20240528	132100	122329661	1881	1881	1881	1881	0
484	20240528	132000	122329661	1881	1881	1881	1881	0
485	20240528	131900	122329661	1881	1881	1881	1881	0
486	20240528	131800	122329661	1881	1881	1881	1881	0
487	20240528	131700	122329661	1881	1881	1881	1881	0
488	20240528	131600	122329661	1881	1881	1881	1881	0
489	20240528	131500	122329661	1881	1881	1881	1881	0
490	20240528	131400	122329661	1881	1881	1881	1881	0
491	20240528	131300	122329661	1881	1881	1881	1881	2
492	20240528	131200	122325899	1881	1881	1881	1881	1
493	20240528	131100	122324018	1881	1881	1881	1881	0
494	20240528	131000	122324018	1881	1881	1881	1881	0
495	20240528	130900	122324018	1881	1881	1881	1881	1
496	20240528	130800	122322137	1882	1882	1882	1882	1
497	20240528	130700	122320255	1881	1881	1881	1881	0
498	20240528	130600	122320255	1881	1881	1881	1881	0
499	20240528	130500	122320255	1881	1881	1881	1881	0
500	20240528	130400	122320255	1881	1881	1881	1881	0
501	20240528	130300	122320255	1881	1881	1881	1881	200
502	20240528	130200	121944055	1880	1880	1880	1880	5
503	20240528	130100	121934655	1881	1881	1881	1881	0
504	20240528	130000	121934655	1881	1881	1881	1881	0
505	20240528	125900	121934655	1881	1881	1881	1881	0
506	20240528	125800	121934655	1881	1881	1881	1881	0
507	20240528	125700	121934655	1881	1881	1881	1881	0
508	20240528	125600	121934655	1881	1871	1881	1871	544
509	20240528	125500	120916721	1871	1870	1871	1865	1511
510	20240528	125400	118093700	1870	1870	1870	1870	0
511	20240528	125300	118093700	1870	1870	1870	1870	0
512	20240528	125200	118093700	1870	1870	1870	1870	0
513	20240528	125100	118093700	1870	1870	1870	1870	239
514	20240528	125000	117646770	1870	1870	1870	1870	700
515	20240528	124900	116337770	1870	1870	1870	1870	0
516	20240528	124800	116337770	1870	1870	1870	1870	900
517	20240528	124700	114654770	1869	1869	1869	1869	100
518	20240528	124600	114467870	1870	1870	1870	1870	250
519	20240528	124500	114000370	1870	1870	1870	1870	0
520	20240528	124400	114000370	1870	1870	1870	1870	25
521	20240528	124300	113953620	1870	1870	1870	1870	0
522	20240528	124200	113953620	1870	1870	1870	1870	0
523	20240528	124100	113953620	1870	1870	1870	1870	0
524	20240528	124000	113953620	1870	1870	1870	1870	1
525	20240528	123900	113951750	1869	1869	1869	1869	1072
526	20240528	123800	111948182	1869	1869	1869	1869	1
527	20240528	123700	111946313	1869	1869	1869	1869	0
528	20240528	123600	111946313	1869	1869	1869	1869	0
529	20240528	123500	111946313	1869	1869	1869	1869	57
530	20240528	123400	111839780	1869	1869	1869	1869	0
531	20240528	123300	111839780	1869	1869	1869	1869	0
532	20240528	123200	111839780	1869	1869	1869	1869	1
533	20240528	123100	111837911	1864	1864	1864	1864	0
534	20240528	123000	111837911	1864	1864	1864	1864	0
535	20240528	122900	111837911	1864	1867	1867	1864	6505
536	20240528	122800	99705812	1870	1870	1870	1870	0
537	20240528	122700	99705812	1870	1870	1870	1870	299
538	20240528	122600	99146682	1870	1870	1870	1870	0
539	20240528	122500	99146682	1870	1870	1870	1870	0
540	20240528	122400	99146682	1870	1870	1870	1870	0
541	20240528	122300	99146682	1870	1870	1870	1870	0
542	20240528	122200	99146682	1870	1870	1870	1870	0
543	20240528	122100	99146682	1870	1871	1871	1870	549
544	20240528	122000	98119585	1879	1872	1879	1872	500
545	20240528	121900	97182185	1879	1879	1879	1879	0
546	20240528	121800	97182185	1879	1879	1879	1879	0
547	20240528	121700	97182185	1879	1879	1879	1879	1
548	20240528	121600	97180306	1872	1872	1872	1872	0
549	20240528	121500	97180306	1872	1876	1876	1872	3299
550	20240528	121400	91002573	1876	1876	1876	1876	0
551	20240528	121300	91002573	1876	1876	1876	1876	0
552	20240528	121200	91002573	1876	1881	1881	1876	1270
553	20240528	121100	88619537	1880	1881	1881	1880	2000
554	20240528	121000	84858479	1881	1881	1881	1881	0
555	20240528	120900	84858479	1881	1881	1881	1881	0
556	20240528	120800	84858479	1881	1881	1881	1881	262
557	20240528	120700	84365657	1881	1881	1881	1881	0
558	20240528	120600	84365657	1881	1881	1881	1881	0
559	20240528	120500	84365657	1881	1881	1881	1881	0
560	20240528	120400	84365657	1881	1881	1881	1881	0
561	20240528	120300	84365657	1881	1881	1881	1881	0
562	20240528	120200	84365657	1881	1881	1881	1881	0
563	20240528	120100	84365657	1881	1883	1883	1881	2000
564	20240528	120000	80602704	1883	1883	1883	1883	0
565	20240528	115900	80602704	1883	1883	1883	1883	3
566	20240528	115800	80597055	1882	1882	1882	1882	0
567	20240528	115700	80597055	1882	1882	1882	1882	0
568	20240528	115600	80597055	1882	1882	1882	1882	0
569	20240528	115500	80597055	1882	1882	1882	1882	0
570	20240528	115400	80597055	1882	1882	1882	1882	0
571	20240528	115300	80597055	1882	1882	1882	1882	0
572	20240528	115200	80597055	1882	1882	1882	1882	444
573	20240528	115100	79761447	1883	1883	1883	1883	0
574	20240528	115000	79761447	1883	1883	1883	1883	500
575	20240528	114900	78819947	1883	1883	1883	1883	0
576	20240528	114800	78819947	1883	1883	1883	1883	56
577	20240528	114700	78714499	1891	1891	1891	1891	0
578	20240528	114600	78714499	1891	1891	1891	1891	0
579	20240528	114500	78714499	1891	1891	1891	1891	0
580	20240528	114400	78714499	1891	1891	1891	1891	0
581	20240528	114300	78714499	1891	1891	1891	1891	0
582	20240528	114200	78714499	1891	1891	1891	1891	0
583	20240528	114100	78714499	1891	1883	1891	1883	1316
584	20240528	114000	76236463	1883	1883	1883	1883	686
585	20240528	113900	74944725	1883	1883	1883	1883	1702
586	20240528	113800	71739859	1883	1883	1883	1883	297
587	20240528	113700	71180608	1883	1883	1883	1883	0
588	20240528	113600	71180608	1883	1883	1883	1883	0
589	20240528	113500	71180608	1883	1883	1883	1883	0
590	20240528	113400	71180608	1883	1883	1883	1883	0
591	20240528	113300	71180608	1883	1884	1884	1883	1700
592	20240528	113200	67979262	1885	1885	1885	1885	28
593	20240528	113100	67926482	1885	1885	1885	1885	60
594	20240528	113000	67813382	1885	1885	1885	1885	0
595	20240528	112900	67813382	1885	1888	1888	1885	1800
596	20240528	112800	64420006	1886	1886	1886	1886	0
597	20240528	112700	64420006	1886	1886	1886	1886	0
598	20240528	112600	64420006	1886	1886	1886	1886	0
599	20240528	112500	64420006	1886	1891	1891	1886	700
600	20240528	112400	63099052	1891	1893	1893	1891	1000
601	20240528	112300	61207516	1906	1906	1906	1906	0
602	20240528	112200	61207516	1906	1906	1906	1906	0
603	20240528	112100	61207516	1906	1906	1906	1906	1
604	20240528	112000	61205610	1907	1907	1907	1907	0
605	20240528	111900	61205610	1907	1907	1907	1907	500
606	20240528	111800	60252110	1907	1907	1907	1907	0
607	20240528	111700	60252110	1907	1907	1907	1907	0
608	20240528	111600	60252110	1907	1907	1907	1907	0
609	20240528	111500	60252110	1907	1907	1907	1907	0
610	20240528	111400	60252110	1907	1896	1907	1896	2584
611	20240528	111300	55334258	1883	1883	1883	1883	0
612	20240528	111200	55334258	1883	1883	1883	1883	0
613	20240528	111100	55334258	1883	1883	1883	1883	0
614	20240528	111000	55334258	1883	1883	1883	1883	0
615	20240528	110900	55334258	1883	1884	1884	1882	6585
616	20240528	110800	42935229	1882	1882	1882	1882	0
617	20240528	110700	42935229	1882	1890	1890	1882	2500
618	20240528	110600	38227255	1913	1913	1913	1913	0
619	20240528	110500	38227255	1913	1913	1913	1913	0
620	20240528	110400	38227255	1913	1913	1913	1913	0
621	20240528	110300	38227255	1913	1901	1913	1890	1401
622	20240528	110200	35577107	1901	1901	1901	1901	0
623	20240528	110100	35577107	1901	1901	1901	1901	1
624	20240528	110000	35575206	1900	1900	1900	1900	0
625	20240528	105900	35575206	1900	1900	1900	1900	0
626	20240528	105800	35575206	1900	1900	1900	1900	0
627	20240528	105700	35575206	1900	1903	1904	1900	5000
628	20240528	105600	26070593	1901	1901	1901	1901	0
629	20240528	105500	26070593	1901	1901	1901	1901	0
630	20240528	105400	26070593	1901	1901	1901	1901	0
631	20240528	105300	26070593	1901	1901	1901	1901	0
632	20240528	105200	26070593	1901	1901	1901	1901	0
633	20240528	105100	26070593	1901	1901	1901	1901	0
634	20240528	105000	26070593	1901	1901	1901	1901	0
635	20240528	104900	26070593	1901	1901	1901	1901	0
636	20240528	104800	26070593	1901	1901	1901	1901	0
637	20240528	104700	26070593	1901	1907	1907	1901	5000
638	20240528	104600	16565319	1907	1907	1907	1907	0
639	20240528	104500	16565319	1907	1907	1907	1907	0
640	20240528	104400	16565319	1907	1907	1907	1907	0
641	20240528	104300	16565319	1907	1907	1907	1907	70
642	20240528	104200	16431829	1907	1907	1907	1907	0
643	20240528	104100	16431829	1907	1907	1907	1907	0
644	20240528	104000	16431829	1907	1907	1907	1907	0
645	20240528	103900	16431829	1907	1907	1907	1907	0
646	20240528	103800	16431829	1907	1907	1907	1907	0
647	20240528	103700	16431829	1907	1908	1908	1907	1200
648	20240528	103600	14143230	1905	1905	1905	1905	0
649	20240528	103500	14143230	1905	1905	1905	1905	0
650	20240528	103400	14143230	1905	1905	1905	1905	0
651	20240528	103300	14143230	1905	1905	1905	1905	0
652	20240528	103200	14143230	1905	1921	1921	1905	3000
653	20240528	103100	8409136	1920	1920	1920	1920	0
654	20240528	103000	8409136	1920	1920	1920	1920	0
655	20240528	102900	8409136	1920	1920	1920	1920	0
656	20240528	102800	8409136	1920	1925	1925	1920	72
657	20240528	102700	8270602	1926	1926	1926	1926	9
658	20240528	102600	8253268	1930	1930	1930	1930	0
659	20240528	102500	8253268	1930	1930	1930	1930	0
660	20240528	102400	8253268	1930	1930	1930	1930	0
661	20240528	102300	8253268	1930	1930	1930	1930	0
662	20240528	102200	8253268	1930	1930	1930	1930	0
663	20240528	102100	8253268	1930	1930	1930	1930	800
664	20240528	102000	6709268	1925	1926	1926	1925	588
665	20240528	101900	5577187	1930	1930	1930	1930	0
666	20240528	101800	5577187	1930	1930	1930	1930	28
667	20240528	101700	5523147	1930	1930	1930	1930	0
668	20240528	101600	5523147	1930	1930	1930	1930	0
669	20240528	101500	5523147	1930	1930	1930	1930	2
670	20240528	101400	5519287	1930	1930	1930	1930	0
671	20240528	101300	5519287	1930	1930	1930	1930	0
672	20240528	101200	5519287	1930	1930	1930	1930	56
673	20240528	101100	5411207	1933	1932	1933	1931	844
674	20240528	101000	3781387	1933	1934	1934	1933	124
675	20240528	100900	3541675	1949	1949	1949	1949	0
676	20240528	100800	3541675	1949	1949	1949	1949	0
677	20240528	100700	3541675	1949	1949	1949	1949	0
678	20240528	100600	3541675	1949	1949	1949	1949	0
679	20240528	100500	3541675	1949	1949	1949	1949	0
680	20240528	100400	3541675	1949	1949	1949	1949	0
681	20240528	100300	3541675	1949	1949	1949	1949	0
682	20240528	100200	3541675	1949	1949	1949	1949	0
683	20240528	100100	3541675	1949	1949	1949	1949	0
684	20240528	100000	3541675	1949	1949	1949	1949	0
685	20240528	095900	3541675	1949	1949	1949	1949	0
686	20240528	095800	3541675	1949	1949	1949	1949	0
687	20240528	095700	3541675	1949	1949	1949	1949	5
688	20240528	095600	3531930	1949	1949	1949	1949	0
689	20240528	095500	3531930	1949	1949	1949	1949	0
690	20240528	095400	3531930	1949	1937	1949	1937	20
691	20240528	095300	3493078	1937	1937	1937	1937	2
692	20240528	095200	3489204	1933	1933	1933	1933	0
693	20240528	095100	3489204	1933	1933	1933	1933	0
694	20240528	095000	3489204	1933	1933	1933	1933	0
695	20240528	094900	3489204	1933	1933	1933	1933	0
696	20240528	094800	3489204	1933	1933	1933	1933	0
697	20240528	094700	3489204	1933	1933	1933	1933	0
698	20240528	094600	3489204	1933	1933	1933	1933	0
699	20240528	094500	3489204	1933	1933	1933	1933	0
700	20240528	094400	3489204	1933	1933	1933	1933	0
701	20240528	094300	3489204	1933	1933	1933	1933	0
702	20240528	094200	3489204	1933	1933	1933	1933	0
703	20240528	094100	3489204	1933	1933	1933	1933	0
704	20240528	094000	3489204	1933	1933	1933	1933	0
705	20240528	093900	3489204	1933	1933	1933	1933	0
706	20240528	093800	3489204	1933	1933	1933	1933	0
707	20240528	093700	3489204	1933	1933	1933	1933	0
708	20240528	093600	3489204	1933	1933	1933	1933	0
709	20240528	093500	3489204	1933	1933	1933	1933	0
710	20240528	093400	3489204	1933	1933	1933	1933	0
711	20240528	093300	3489204	1933	1932	1933	1932	176
712	20240528	093200	3149170	1936	1936	1936	1936	26
713	20240528	093100	3098834	1940	1940	1940	1940	0
714	20240528	093000	3098834	1940	1940	1940	1940	0
715	20240528	092900	3098834	1940	1940	1940	1940	0
716	20240528	092800	3098834	1940	1940	1940	1940	1
717	20240528	092700	3096894	1940	1940	1940	1940	0
718	20240528	092600	3096894	1940	1940	1940	1940	0
719	20240528	092500	3096894	1940	1940	1940	1940	0
720	20240528	092400	3096894	1940	1940	1940	1940	0
721	20240528	092300	3096894	1940	1940	1940	1940	0
722	20240528	092200	3096894	1940	1940	1940	1940	0
723	20240528	092100	3096894	1940	1940	1940	1940	2
724	20240528	092000	3093014	1931	1931	1931	1931	0
725	20240528	091900	3093014	1931	1931	1931	1931	0
726	20240528	091800	3093014	1931	1931	1931	1931	0
727	20240528	091700	3093014	1931	1931	1931	1931	0
728	20240528	091600	3093014	1931	1931	1931	1931	0
729	20240528	091500	3093014	1931	1931	1931	1931	0
730	20240528	091400	3093014	1931	1931	1931	1931	500
731	20240528	091300	2127514	1930	1930	1930	1930	0
732	20240528	091200	2127514	1930	1930	1930	1930	0
733	20240528	091100	2127514	1930	1930	1930	1930	12
734	20240528	091000	2104354	1930	1932	1932	1930	317
735	20240528	090900	1492329	1930	1930	1930	1930	0
736	20240528	090800	1492329	1930	1943	1943	1930	33
737	20240528	090700	1428399	1950	1950	1950	1950	497
738	20240528	090600	459249	1960	1960	1960	1960	0
739	20240528	090500	459249	1960	1960	1960	1960	0
740	20240528	090400	459249	1960	1963	1963	1960	182
741	20240528	090300	102076	1963	1963	1963	1963	0
742	20240528	090200	102076	1963	1963	1963	1963	0
743	20240528	090100	102076	1963	1963	1963	1963	0
744	20240528	090000	102076	1963	1963	1963	1963	52