KissMeData/183490/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	203400	578473811	1863	1863	1863	1863	1689
3	20240527	203300	578473811	1863	1863	1863	1863	0
4	20240527	203200	578473811	1863	1863	1863	1863	0
5	20240527	203100	578473811	1863	1863	1863	1863	0
6	20240527	203000	578473811	1863	1863	1863	1863	0
7	20240527	202900	578473811	1863	1863	1863	1863	0
8	20240527	202800	578473811	1863	1863	1863	1863	0
9	20240527	202700	578473811	1863	1863	1863	1863	0
10	20240527	202600	578473811	1863	1863	1863	1863	0
11	20240527	202500	578473811	1863	1863	1863	1863	0
12	20240527	202400	578473811	1863	1863	1863	1863	0
13	20240527	202300	578473811	1863	1863	1863	1863	0
14	20240527	202200	578473811	1863	1863	1863	1863	0
15	20240527	202100	578473811	1863	1863	1863	1863	0
16	20240527	202000	578473811	1863	1863	1863	1863	0
17	20240527	201900	578473811	1863	1863	1863	1863	0
18	20240527	201800	578473811	1863	1863	1863	1863	0
19	20240527	201700	578473811	1863	1863	1863	1863	0
20	20240527	201600	578473811	1863	1863	1863	1863	0
21	20240527	201500	578473811	1863	1863	1863	1863	0
22	20240527	201400	578473811	1863	1863	1863	1863	0
23	20240527	201300	578473811	1863	1863	1863	1863	0
24	20240527	201200	578473811	1863	1863	1863	1863	0
25	20240527	201100	578473811	1863	1863	1863	1863	0
26	20240527	201000	578473811	1863	1863	1863	1863	0
27	20240527	200900	578473811	1863	1863	1863	1863	0
28	20240527	200800	578473811	1863	1863	1863	1863	0
29	20240527	200700	578473811	1863	1863	1863	1863	0
30	20240527	200600	578473811	1863	1863	1863	1863	0
31	20240527	200500	578473811	1863	1863	1863	1863	0
32	20240527	200400	578473811	1863	1863	1863	1863	1689
33	20240527	200300	578473811	1863	1863	1863	1863	0
34	20240527	200200	578473811	1863	1863	1863	1863	0
35	20240527	200100	578473811	1863	1863	1863	1863	0
36	20240527	200000	578473811	1863	1863	1863	1863	0
37	20240527	195900	578473811	1863	1863	1863	1863	0
38	20240527	195800	578473811	1863	1863	1863	1863	0
39	20240527	195700	578473811	1863	1863	1863	1863	0
40	20240527	195600	578473811	1863	1863	1863	1863	0
41	20240527	195500	578473811	1863	1863	1863	1863	0
42	20240527	195400	578473811	1863	1863	1863	1863	0
43	20240527	195300	578473811	1863	1863	1863	1863	0
44	20240527	195200	578473811	1863	1863	1863	1863	0
45	20240527	195100	578473811	1863	1863	1863	1863	0
46	20240527	195000	578473811	1863	1863	1863	1863	0
47	20240527	194900	578473811	1863	1863	1863	1863	0
48	20240527	194800	578473811	1863	1863	1863	1863	0
49	20240527	194700	578473811	1863	1863	1863	1863	0
50	20240527	194600	578473811	1863	1863	1863	1863	0
51	20240527	194500	578473811	1863	1863	1863	1863	0
52	20240527	194400	578473811	1863	1863	1863	1863	0
53	20240527	194300	578473811	1863	1863	1863	1863	0
54	20240527	194200	578473811	1863	1863	1863	1863	0
55	20240527	194100	578473811	1863	1863	1863	1863	0
56	20240527	194000	578473811	1863	1863	1863	1863	0
57	20240527	193900	578473811	1863	1863	1863	1863	0
58	20240527	193800	578473811	1863	1863	1863	1863	0
59	20240527	193700	578473811	1863	1863	1863	1863	0
60	20240527	193600	578473811	1863	1863	1863	1863	0
61	20240527	193500	578473811	1863	1863	1863	1863	0
62	20240527	193400	578473811	1863	1863	1863	1863	1689
63	20240527	193300	578473811	1863	1863	1863	1863	0
64	20240527	193200	578473811	1863	1863	1863	1863	0
65	20240527	193100	578473811	1863	1863	1863	1863	0
66	20240527	193000	578473811	1863	1863	1863	1863	0
67	20240527	192900	578473811	1863	1863	1863	1863	0
68	20240527	192800	578473811	1863	1863	1863	1863	0
69	20240527	192700	578473811	1863	1863	1863	1863	0
70	20240527	192600	578473811	1863	1863	1863	1863	0
71	20240527	192500	578473811	1863	1863	1863	1863	0
72	20240527	192400	578473811	1863	1863	1863	1863	0
73	20240527	192300	578473811	1863	1863	1863	1863	0
74	20240527	192200	578473811	1863	1863	1863	1863	0
75	20240527	192100	578473811	1863	1863	1863	1863	0
76	20240527	192000	578473811	1863	1863	1863	1863	0
77	20240527	191900	578473811	1863	1863	1863	1863	0
78	20240527	191800	578473811	1863	1863	1863	1863	0
79	20240527	191700	578473811	1863	1863	1863	1863	0
80	20240527	191600	578473811	1863	1863	1863	1863	0
81	20240527	191500	578473811	1863	1863	1863	1863	0
82	20240527	191400	578473811	1863	1863	1863	1863	0
83	20240527	191300	578473811	1863	1863	1863	1863	0
84	20240527	191200	578473811	1863	1863	1863	1863	0
85	20240527	191100	578473811	1863	1863	1863	1863	0
86	20240527	191000	578473811	1863	1863	1863	1863	0
87	20240527	190900	578473811	1863	1863	1863	1863	0
88	20240527	190800	578473811	1863	1863	1863	1863	0
89	20240527	190700	578473811	1863	1863	1863	1863	0
90	20240527	190600	578473811	1863	1863	1863	1863	0
91	20240527	190500	578473811	1863	1863	1863	1863	0
92	20240527	190400	578473811	1863	1863	1863	1863	1689
93	20240527	190300	578473811	1863	1863	1863	1863	0
94	20240527	190200	578473811	1863	1863	1863	1863	0
95	20240527	190100	578473811	1863	1863	1863	1863	0
96	20240527	190000	578473811	1863	1863	1863	1863	0
97	20240527	185900	578473811	1863	1863	1863	1863	0
98	20240527	185800	578473811	1863	1863	1863	1863	0
99	20240527	185700	578473811	1863	1863	1863	1863	0
100	20240527	185600	578473811	1863	1863	1863	1863	0
101	20240527	185500	578473811	1863	1863	1863	1863	0
102	20240527	185400	578473811	1863	1863	1863	1863	0
103	20240527	185300	578473811	1863	1863	1863	1863	0
104	20240527	185200	578473811	1863	1863	1863	1863	0
105	20240527	185100	578473811	1863	1863	1863	1863	0
106	20240527	185000	578473811	1863	1863	1863	1863	0
107	20240527	184900	578473811	1863	1863	1863	1863	0
108	20240527	184800	578473811	1863	1863	1863	1863	0
109	20240527	184700	578473811	1863	1863	1863	1863	0
110	20240527	184600	578473811	1863	1863	1863	1863	0
111	20240527	184500	578473811	1863	1863	1863	1863	0
112	20240527	184400	578473811	1863	1863	1863	1863	0
113	20240527	184300	578473811	1863	1863	1863	1863	0
114	20240527	184200	578473811	1863	1863	1863	1863	0
115	20240527	184100	578473811	1863	1863	1863	1863	0
116	20240527	184000	578473811	1863	1863	1863	1863	0
117	20240527	183900	578473811	1863	1863	1863	1863	0
118	20240527	183800	578473811	1863	1863	1863	1863	0
119	20240527	183700	578473811	1863	1863	1863	1863	0
120	20240527	183600	578473811	1863	1863	1863	1863	0
121	20240527	183500	578473811	1863	1863	1863	1863	0
122	20240527	183400	578473811	1863	1863	1863	1863	1689
123	20240527	183300	578473811	1863	1863	1863	1863	0
124	20240527	183200	578473811	1863	1863	1863	1863	0
125	20240527	183100	578473811	1863	1863	1863	1863	0
126	20240527	183000	578473811	1863	1863	1863	1863	0
127	20240527	182900	578473811	1863	1863	1863	1863	0
128	20240527	182800	578473811	1863	1863	1863	1863	0
129	20240527	182700	578473811	1863	1863	1863	1863	0
130	20240527	182600	578473811	1863	1863	1863	1863	0
131	20240527	182500	578473811	1863	1863	1863	1863	0
132	20240527	182400	578473811	1863	1863	1863	1863	0
133	20240527	182300	578473811	1863	1863	1863	1863	0
134	20240527	182200	578473811	1863	1863	1863	1863	0
135	20240527	182100	578473811	1863	1863	1863	1863	0
136	20240527	182000	578473811	1863	1863	1863	1863	0
137	20240527	181900	578473811	1863	1863	1863	1863	0
138	20240527	181800	578473811	1863	1863	1863	1863	0
139	20240527	181700	578473811	1863	1863	1863	1863	0
140	20240527	181600	578473811	1863	1863	1863	1863	0
141	20240527	181500	578473811	1863	1863	1863	1863	0
142	20240527	181400	578473811	1863	1863	1863	1863	0
143	20240527	181300	578473811	1863	1863	1863	1863	0
144	20240527	181200	578473811	1863	1863	1863	1863	0
145	20240527	181100	578473811	1863	1863	1863	1863	0
146	20240527	181000	578473811	1863	1863	1863	1863	0
147	20240527	180900	578473811	1863	1863	1863	1863	0
148	20240527	180800	578473811	1863	1863	1863	1863	0
149	20240527	180700	578473811	1863	1863	1863	1863	0
150	20240527	180600	578473811	1863	1863	1863	1863	0
151	20240527	180500	578473811	1863	1863	1863	1863	0
152	20240527	180400	578473811	1863	1863	1863	1863	1689
153	20240527	180300	578473811	1863	1863	1863	1863	0
154	20240527	180200	578473811	1863	1863	1863	1863	0
155	20240527	180100	578473811	1863	1863	1863	1863	0
156	20240527	180000	578473811	1863	1863	1863	1863	0
157	20240527	175900	578473811	1863	1863	1863	1863	0
158	20240527	175800	578473811	1863	1863	1863	1863	0
159	20240527	175700	578473811	1863	1863	1863	1863	0
160	20240527	175600	578473811	1863	1863	1863	1863	0
161	20240527	175500	578473811	1863	1863	1863	1863	0
162	20240527	175400	578473811	1863	1863	1863	1863	0
163	20240527	175300	578473811	1863	1863	1863	1863	0
164	20240527	175200	578473811	1863	1863	1863	1863	0
165	20240527	175100	578473811	1863	1863	1863	1863	0
166	20240527	175000	578473811	1863	1863	1863	1863	0
167	20240527	174900	578473811	1863	1863	1863	1863	0
168	20240527	174800	578473811	1863	1863	1863	1863	0
169	20240527	174700	578473811	1863	1863	1863	1863	0
170	20240527	174600	578473811	1863	1863	1863	1863	0
171	20240527	174500	578473811	1863	1863	1863	1863	0
172	20240527	174400	578473811	1863	1863	1863	1863	0
173	20240527	174300	578473811	1863	1863	1863	1863	0
174	20240527	174200	578473811	1863	1863	1863	1863	0
175	20240527	174100	578473811	1863	1863	1863	1863	0
176	20240527	174000	578473811	1863	1863	1863	1863	0
177	20240527	173900	578473811	1863	1863	1863	1863	0
178	20240527	173800	578473811	1863	1863	1863	1863	0
179	20240527	173700	578473811	1863	1863	1863	1863	0
180	20240527	173600	578473811	1863	1863	1863	1863	0
181	20240527	173500	578473811	1863	1863	1863	1863	0
182	20240527	173400	578473811	1863	1863	1863	1863	1689
183	20240527	173300	578473811	1863	1863	1863	1863	0
184	20240527	173200	578473811	1863	1863	1863	1863	0
185	20240527	173100	578473811	1863	1863	1863	1863	0
186	20240527	173000	578473811	1863	1863	1863	1863	0
187	20240527	172900	578473811	1863	1863	1863	1863	0
188	20240527	172800	578473811	1863	1863	1863	1863	0
189	20240527	172700	578473811	1863	1863	1863	1863	0
190	20240527	172600	578473811	1863	1863	1863	1863	0
191	20240527	172500	578473811	1863	1863	1863	1863	0
192	20240527	172400	578473811	1863	1863	1863	1863	0
193	20240527	172300	578473811	1863	1863	1863	1863	0
194	20240527	172200	578473811	1863	1863	1863	1863	0
195	20240527	172100	578473811	1863	1863	1863	1863	0
196	20240527	172000	578473811	1863	1863	1863	1863	0
197	20240527	171900	578473811	1863	1863	1863	1863	0
198	20240527	171800	578473811	1863	1863	1863	1863	0
199	20240527	171700	578473811	1863	1863	1863	1863	0
200	20240527	171600	578473811	1863	1863	1863	1863	0
201	20240527	171500	578473811	1863	1863	1863	1863	0
202	20240527	171400	578473811	1863	1863	1863	1863	0
203	20240527	171300	578473811	1863	1863	1863	1863	0
204	20240527	171200	578473811	1863	1863	1863	1863	0
205	20240527	171100	578473811	1863	1863	1863	1863	0
206	20240527	171000	578473811	1863	1863	1863	1863	0
207	20240527	170900	578473811	1863	1863	1863	1863	0
208	20240527	170800	578473811	1863	1863	1863	1863	0
209	20240527	170700	578473811	1863	1863	1863	1863	0
210	20240527	170600	578473811	1863	1863	1863	1863	0
211	20240527	170500	578473811	1863	1863	1863	1863	0
212	20240527	170400	578473811	1863	1863	1863	1863	1689
213	20240527	170300	578473811	1863	1863	1863	1863	0
214	20240527	170200	578473811	1863	1863	1863	1863	0
215	20240527	170100	578473811	1863	1863	1863	1863	0
216	20240527	170000	578473811	1863	1863	1863	1863	0
217	20240527	165900	578473811	1863	1863	1863	1863	0
218	20240527	165800	578473811	1863	1863	1863	1863	0
219	20240527	165700	578473811	1863	1863	1863	1863	0
220	20240527	165600	578473811	1863	1863	1863	1863	0
221	20240527	165500	578473811	1863	1863	1863	1863	0
222	20240527	165400	578473811	1863	1863	1863	1863	0
223	20240527	165300	578473811	1863	1863	1863	1863	0
224	20240527	165200	578473811	1863	1863	1863	1863	0
225	20240527	165100	578473811	1863	1863	1863	1863	0
226	20240527	165000	578473811	1863	1863	1863	1863	0
227	20240527	164900	578473811	1863	1863	1863	1863	0
228	20240527	164800	578473811	1863	1863	1863	1863	0
229	20240527	164700	578473811	1863	1863	1863	1863	0
230	20240527	164600	578473811	1863	1863	1863	1863	0
231	20240527	164500	578473811	1863	1863	1863	1863	0
232	20240527	164400	578473811	1863	1863	1863	1863	0
233	20240527	164300	578473811	1863	1863	1863	1863	0
234	20240527	164200	578473811	1863	1863	1863	1863	0
235	20240527	164100	578473811	1863	1863	1863	1863	0
236	20240527	164000	578473811	1863	1863	1863	1863	0
237	20240527	163900	578473811	1863	1863	1863	1863	0
238	20240527	163800	578473811	1863	1863	1863	1863	0
239	20240527	163700	578473811	1863	1863	1863	1863	0
240	20240527	163600	578473811	1863	1863	1863	1863	0
241	20240527	163500	578473811	1863	1863	1863	1863	0
242	20240527	163400	578473811	1863	1863	1863	1863	1689
243	20240527	163300	578473811	1863	1863	1863	1863	0
244	20240527	163200	578473811	1863	1863	1863	1863	0
245	20240527	163100	578473811	1863	1863	1863	1863	0
246	20240527	163000	578473811	1863	1863	1863	1863	0
247	20240527	162900	578473811	1863	1863	1863	1863	0
248	20240527	162800	578473811	1863	1863	1863	1863	0
249	20240527	162700	578473811	1863	1863	1863	1863	0
250	20240527	162600	578473811	1863	1863	1863	1863	0
251	20240527	162500	578473811	1863	1863	1863	1863	0
252	20240527	162400	578473811	1863	1863	1863	1863	0
253	20240527	162300	578473811	1863	1863	1863	1863	0
254	20240527	162200	578473811	1863	1863	1863	1863	0
255	20240527	162100	578473811	1863	1863	1863	1863	0
256	20240527	162000	578473811	1863	1863	1863	1863	0
257	20240527	161900	578473811	1863	1863	1863	1863	0
258	20240527	161800	578473811	1863	1863	1863	1863	0
259	20240527	161700	578473811	1863	1863	1863	1863	0
260	20240527	161600	578473811	1863	1863	1863	1863	0
261	20240527	161500	578473811	1863	1863	1863	1863	0
262	20240527	161400	578473811	1863	1863	1863	1863	0
263	20240527	161300	578473811	1863	1863	1863	1863	0
264	20240527	161200	578473811	1863	1863	1863	1863	0
265	20240527	161100	578473811	1863	1863	1863	1863	0
266	20240527	161000	578473811	1863	1863	1863	1863	0
267	20240527	160900	578473811	1863	1863	1863	1863	0
268	20240527	160800	578473811	1863	1863	1863	1863	0
269	20240527	160700	578473811	1863	1863	1863	1863	0
270	20240527	160600	578473811	1863	1863	1863	1863	0
271	20240527	160500	578473811	1863	1863	1863	1863	0
272	20240527	160400	578473811	1863	1863	1863	1863	1689
273	20240527	160300	578473811	1863	1863	1863	1863	0
274	20240527	160200	578473811	1863	1863	1863	1863	0
275	20240527	160100	578473811	1863	1863	1863	1863	0
276	20240527	160000	578473811	1863	1863	1863	1863	0
277	20240527	155900	578473811	1863	1863	1863	1863	0
278	20240527	155800	578473811	1863	1863	1863	1863	0
279	20240527	155700	578473811	1863	1863	1863	1863	0
280	20240527	155600	578473811	1863	1863	1863	1863	0
281	20240527	155500	578473811	1863	1863	1863	1863	0
282	20240527	155400	578473811	1863	1863	1863	1863	0
283	20240527	155300	578473811	1863	1863	1863	1863	0
284	20240527	155200	578473811	1863	1863	1863	1863	0
285	20240527	155100	578473811	1863	1863	1863	1863	0
286	20240527	155000	578473811	1863	1863	1863	1863	0
287	20240527	154900	578473811	1863	1863	1863	1863	0
288	20240527	154800	578473811	1863	1863	1863	1863	0
289	20240527	154700	578473811	1863	1863	1863	1863	0
290	20240527	154600	578473811	1863	1863	1863	1863	0
291	20240527	154500	578473811	1863	1863	1863	1863	0
292	20240527	154400	578473811	1863	1863	1863	1863	0
293	20240527	154300	578473811	1863	1863	1863	1863	0
294	20240527	154200	578473811	1863	1863	1863	1863	0
295	20240527	154100	578473811	1863	1863	1863	1863	0
296	20240527	154000	578473811	1863	1863	1863	1863	0
297	20240527	153900	578473811	1863	1863	1863	1863	0
298	20240527	153800	578473811	1863	1863	1863	1863	0
299	20240527	153700	578473811	1863	1863	1863	1863	0
300	20240527	153600	578473811	1863	1863	1863	1863	0
301	20240527	153500	578473811	1863	1863	1863	1863	0
302	20240527	153400	578473811	1863	1863	1863	1863	1689
303	20240527	153300	578473811	1863	1863	1863	1863	0
304	20240527	153200	578473811	1863	1863	1863	1863	0
305	20240527	153100	578473811	1863	1863	1863	1863	0
306	20240527	153000	578473811	1863	1863	1863	1863	1689
307	20240527	152900	575327204	1863	1863	1863	1863	0
308	20240527	152800	575327204	1863	1863	1863	1863	0
309	20240527	152700	575327204	1863	1863	1863	1863	0
310	20240527	152600	575327204	1863	1863	1863	1863	0
311	20240527	152500	575327204	1863	1863	1863	1863	0
312	20240527	152400	575327204	1863	1863	1863	1863	0
313	20240527	152300	575327204	1863	1863	1863	1863	0
314	20240527	152200	575327204	1863	1863	1863	1863	0
315	20240527	152100	575327204	1863	1863	1863	1863	0
316	20240527	152000	575327204	1863	1863	1863	1863	0
317	20240527	151900	575327204	1863	1860	1864	1858	1043
318	20240527	151800	573385261	1862	1861	1862	1861	706
319	20240527	151700	572071303	1861	1857	1861	1857	660
320	20240527	151600	570843247	1857	1857	1857	1857	0
321	20240527	151500	570843247	1857	1862	1862	1857	33
322	20240527	151400	570781841	1857	1862	1862	1857	109
323	20240527	151300	570579373	1862	1862	1862	1862	916
324	20240527	151200	568873781	1862	1862	1862	1862	0
325	20240527	151100	568873781	1862	1862	1862	1862	0
326	20240527	151000	568873781	1862	1862	1862	1862	0
327	20240527	150900	568873781	1862	1862	1862	1862	0
328	20240527	150800	568873781	1862	1862	1862	1862	920
329	20240527	150700	567160741	1863	1863	1863	1863	2000
330	20240527	150600	563434741	1864	1853	1864	1853	5000
331	20240527	150500	554149034	1853	1853	1853	1853	621
332	20240527	150400	552998321	1855	1855	1855	1855	0
333	20240527	150300	552998321	1855	1855	1855	1855	0
334	20240527	150200	552998321	1855	1855	1855	1855	10
335	20240527	150100	552979771	1852	1852	1852	1852	149
336	20240527	150000	552703823	1855	1852	1855	1852	143
337	20240527	145900	552438957	1851	1851	1851	1851	140
338	20240527	145800	552179817	1856	1856	1856	1856	0
339	20240527	145700	552179817	1856	1856	1856	1856	0
340	20240527	145600	552179817	1856	1856	1856	1856	0
341	20240527	145500	552179817	1856	1856	1856	1856	0
342	20240527	145400	552179817	1856	1856	1856	1856	0
343	20240527	145300	552179817	1856	1856	1856	1856	0
344	20240527	145200	552179817	1856	1856	1856	1856	0
345	20240527	145100	552179817	1856	1849	1856	1848	199
346	20240527	145000	551811809	1849	1849	1849	1849	2
347	20240527	144900	551808111	1856	1851	1856	1851	11
348	20240527	144800	551787700	1856	1856	1856	1856	0
349	20240527	144700	551787700	1856	1856	1856	1856	0
350	20240527	144600	551787700	1856	1856	1856	1856	11
351	20240527	144500	551767284	1856	1856	1856	1856	4
352	20240527	144400	551759860	1849	1849	1849	1849	23
353	20240527	144300	551717333	1848	1848	1848	1848	1220
354	20240527	144200	549462773	1848	1850	1850	1848	2211
355	20240527	144100	545375764	1848	1848	1848	1848	0
356	20240527	144000	545375764	1848	1850	1850	1848	4999
357	20240527	143900	536132321	1849	1849	1849	1849	0
358	20240527	143800	536132321	1849	1854	1854	1849	8554
359	20240527	143700	520297623	1857	1854	1857	1854	253
360	20240527	143600	519828546	1854	1856	1856	1854	5596
361	20240527	143500	509449222	1857	1857	1857	1857	1887
362	20240527	143400	505945063	1860	1860	1860	1860	1000
363	20240527	143300	504085063	1860	1860	1860	1860	0
364	20240527	143200	504085063	1860	1860	1860	1860	0
365	20240527	143100	504085063	1860	1861	1861	1860	601
366	20240527	143000	502967182	1864	1864	1864	1864	0
367	20240527	142900	502967182	1864	1864	1864	1864	0
368	20240527	142800	502967182	1864	1863	1864	1863	100
369	20240527	142700	502780842	1862	1859	1862	1859	1100
370	20240527	142600	500734919	1859	1853	1859	1853	5769
371	20240527	142500	490033788	1850	1853	1853	1850	2001
372	20240527	142400	486330879	1853	1853	1853	1853	0
373	20240527	142300	486330879	1853	1852	1853	1852	510
374	20240527	142200	485386349	1852	1849	1852	1849	196
375	20240527	142100	485023915	1853	1853	1853	1853	0
376	20240527	142000	485023915	1853	1853	1853	1853	607
377	20240527	141900	483899144	1851	1851	1851	1851	37
378	20240527	141800	483830657	1847	1847	1847	1847	0
379	20240527	141700	483830657	1847	1847	1847	1847	100
380	20240527	141600	483645957	1846	1846	1846	1846	1000
381	20240527	141500	481799957	1851	1850	1851	1845	3460
382	20240527	141400	475410197	1845	1851	1851	1845	8150
383	20240527	141300	460343089	1851	1853	1853	1851	1552
384	20240527	141200	457469777	1852	1852	1852	1852	20
385	20240527	141100	457432737	1852	1853	1853	1852	211
386	20240527	141000	457041954	1852	1853	1853	1852	120
387	20240527	140900	456819694	1853	1853	1853	1853	5
388	20240527	140800	456810429	1851	1851	1851	1851	1000
389	20240527	140700	454959429	1851	1852	1852	1851	1279
390	20240527	140600	452591364	1855	1855	1855	1855	0
391	20240527	140500	452591364	1855	1855	1855	1855	1
392	20240527	140400	452589509	1853	1856	1856	1853	477
393	20240527	140300	451705597	1853	1853	1853	1852	605
394	20240527	140200	450584855	1853	1857	1857	1853	7512
395	20240527	140100	436663251	1859	1859	1859	1859	0
396	20240527	140000	436663251	1859	1859	1859	1859	10
397	20240527	135900	436644661	1861	1861	1861	1861	0
398	20240527	135800	436644661	1861	1860	1861	1860	121
399	20240527	135700	436419586	1859	1859	1859	1859	6
400	20240527	135600	436408432	1854	1854	1854	1854	0
401	20240527	135500	436408432	1854	1854	1854	1854	0
402	20240527	135400	436408432	1854	1854	1854	1854	1804
403	20240527	135300	433063816	1854	1855	1855	1854	388
404	20240527	135200	432344330	1854	1854	1854	1854	0
405	20240527	135100	432344330	1854	1854	1854	1854	0
406	20240527	135000	432344330	1854	1857	1857	1854	900
407	20240527	134900	430674387	1856	1856	1856	1856	0
408	20240527	134800	430674387	1856	1860	1860	1856	100
409	20240527	134700	430488692	1862	1861	1862	1861	97
410	20240527	134600	430308165	1861	1860	1861	1860	221
411	20240527	134500	429896989	1860	1860	1860	1860	0
412	20240527	134400	429896989	1860	1856	1860	1856	2102
413	20240527	134300	425989687	1855	1856	1856	1855	1000
414	20240527	134200	424134685	1857	1857	1857	1857	0
415	20240527	134100	424134685	1857	1856	1857	1855	1397
416	20240527	134000	421542363	1856	1856	1856	1856	0
417	20240527	133900	421542363	1856	1856	1856	1856	1
418	20240527	133800	421540507	1856	1856	1856	1856	0
419	20240527	133700	421540507	1856	1856	1856	1856	1
420	20240527	133600	421538651	1855	1856	1856	1855	203
421	20240527	133500	421162076	1856	1857	1857	1856	157
422	20240527	133400	420870683	1859	1859	1859	1859	4
423	20240527	133300	420863247	1855	1855	1855	1855	0
424	20240527	133200	420863247	1855	1855	1855	1855	61
425	20240527	133100	420750092	1855	1855	1855	1855	0
426	20240527	133000	420750092	1855	1855	1855	1855	100
427	20240527	132900	420564592	1860	1860	1860	1860	0
428	20240527	132800	420564592	1860	1860	1860	1860	0
429	20240527	132700	420564592	1860	1860	1860	1860	0
430	20240527	132600	420564592	1860	1860	1860	1860	0
431	20240527	132500	420564592	1860	1860	1860	1860	0
432	20240527	132400	420564592	1860	1860	1860	1860	5
433	20240527	132300	420555292	1852	1855	1855	1852	11755
434	20240527	132200	398769181	1855	1858	1858	1855	7500
435	20240527	132100	384850798	1859	1859	1859	1859	80
436	20240527	132000	384702078	1860	1860	1860	1860	269
437	20240527	131900	384201738	1861	1861	1861	1861	0
438	20240527	131800	384201738	1861	1861	1861	1861	0
439	20240527	131700	384201738	1861	1861	1861	1861	0
440	20240527	131600	384201738	1861	1861	1861	1861	197
441	20240527	131500	383835121	1866	1861	1866	1861	523
442	20240527	131400	382861668	1861	1862	1862	1861	220
443	20240527	131300	382452143	1861	1861	1861	1861	0
444	20240527	131200	382452143	1861	1861	1861	1861	0
445	20240527	131100	382452143	1861	1861	1861	1861	0
446	20240527	131000	382452143	1861	1862	1862	1861	101
447	20240527	130900	382264082	1868	1868	1868	1868	0
448	20240527	130800	382264082	1868	1868	1868	1868	6
449	20240527	130700	382252874	1869	1869	1869	1869	0
450	20240527	130600	382252874	1869	1869	1869	1869	0
451	20240527	130500	382252874	1869	1868	1869	1868	27
452	20240527	130400	382202416	1868	1868	1869	1868	833
453	20240527	130300	380646060	1869	1869	1869	1869	0
454	20240527	130200	380646060	1869	1868	1869	1868	110
455	20240527	130100	380440480	1869	1869	1869	1869	0
456	20240527	130000	380440480	1869	1861	1869	1861	1500
457	20240527	125900	377640980	1861	1863	1863	1861	1200
458	20240527	125800	375406862	1861	1861	1861	1861	0
459	20240527	125700	375406862	1861	1861	1861	1861	0
460	20240527	125600	375406862	1861	1861	1861	1861	0
461	20240527	125500	375406862	1861	1861	1861	1861	0
462	20240527	125400	375406862	1861	1861	1861	1861	145
463	20240527	125300	375137017	1870	1870	1870	1870	807
464	20240527	125200	373627927	1870	1870	1870	1870	11
465	20240527	125100	373607357	1871	1871	1871	1871	0
466	20240527	125000	373607357	1871	1870	1871	1870	7161
467	20240527	124900	360209867	1870	1867	1870	1861	11320
468	20240527	124800	339067219	1861	1866	1867	1861	202
469	20240527	124700	338690128	1859	1859	1859	1859	1
470	20240527	124600	338688269	1867	1867	1867	1867	0
471	20240527	124500	338688269	1867	1867	1867	1867	100
472	20240527	124400	338501569	1867	1867	1867	1867	0
473	20240527	124300	338501569	1867	1867	1867	1867	100
474	20240527	124200	338314869	1857	1862	1868	1857	7083
475	20240527	124100	325113195	1860	1858	1860	1858	2749
476	20240527	124000	320002451	1855	1855	1855	1855	0
477	20240527	123900	320002451	1855	1858	1858	1855	778
478	20240527	123800	318559258	1860	1855	1860	1855	143
479	20240527	123700	318293988	1855	1855	1855	1855	400
480	20240527	123600	317551988	1862	1862	1862	1862	0
481	20240527	123500	317551988	1862	1862	1862	1862	0
482	20240527	123400	317551988	1862	1862	1862	1862	0
483	20240527	123300	317551988	1862	1863	1863	1854	2101
484	20240527	123200	313652604	1855	1855	1855	1855	1620
485	20240527	123100	310647504	1855	1855	1855	1855	4
486	20240527	123000	310640084	1863	1858	1863	1855	637
487	20240527	122900	309456832	1858	1858	1858	1858	0
488	20240527	122800	309456832	1858	1855	1858	1855	639
489	20240527	122700	308271484	1855	1855	1855	1855	162
490	20240527	122600	307970974	1854	1854	1854	1854	0
491	20240527	122500	307970974	1854	1854	1854	1854	0
492	20240527	122400	307970974	1854	1854	1854	1854	500
493	20240527	122300	307043974	1855	1855	1855	1855	10
494	20240527	122200	307025424	1854	1858	1858	1854	2
495	20240527	122100	307021712	1853	1854	1854	1853	1003
496	20240527	122000	305162650	1858	1858	1858	1858	1
497	20240527	121900	305160792	1853	1856	1856	1853	1323
498	20240527	121800	302707102	1856	1856	1856	1856	0
499	20240527	121700	302707102	1856	1856	1856	1856	1
500	20240527	121600	302705246	1858	1861	1862	1858	7
501	20240527	121500	302692217	1861	1863	1863	1856	242
502	20240527	121400	302243053	1856	1863	1863	1856	185
503	20240527	121300	301899686	1858	1858	1858	1858	18
504	20240527	121200	301866242	1858	1858	1858	1858	7000
505	20240527	121100	288860242	1858	1858	1863	1858	3
506	20240527	121000	288854663	1863	1863	1863	1863	11
507	20240527	120900	288834170	1863	1863	1863	1863	0
508	20240527	120800	288834170	1863	1863	1863	1863	0
509	20240527	120700	288834170	1863	1863	1863	1863	1
510	20240527	120600	288832307	1860	1859	1860	1859	606
511	20240527	120500	287705627	1859	1859	1859	1859	1
512	20240527	120400	287703768	1858	1858	1858	1858	1047
513	20240527	120300	285758442	1858	1858	1858	1858	0
514	20240527	120200	285758442	1858	1857	1858	1856	301
515	20240527	120100	285199732	1857	1857	1857	1857	0
516	20240527	120000	285199732	1857	1857	1857	1857	70
517	20240527	115900	285069742	1857	1857	1857	1857	2
518	20240527	115800	285066028	1855	1855	1855	1855	230
519	20240527	115700	284639378	1855	1855	1855	1855	98
520	20240527	115600	284457588	1855	1855	1855	1855	886
521	20240527	115500	282814058	1855	1855	1855	1855	971
522	20240527	115400	281012853	1856	1857	1857	1855	362
523	20240527	115300	280341027	1855	1854	1855	1853	4176
524	20240527	115200	272599626	1858	1857	1858	1855	7569
525	20240527	115100	258551824	1858	1858	1858	1857	1635
526	20240527	115000	255514994	1858	1858	1858	1858	30
527	20240527	114900	255459254	1858	1858	1858	1858	1
528	20240527	114800	255457396	1858	1858	1858	1858	6
529	20240527	114700	255446248	1858	1858	1858	1858	524
530	20240527	114600	254472656	1857	1859	1859	1857	3939
531	20240527	114500	247153460	1859	1859	1859	1859	0
532	20240527	114400	247153460	1859	1859	1859	1859	196
533	20240527	114300	246789096	1859	1859	1859	1859	354
534	20240527	114200	246131010	1862	1862	1862	1862	100
535	20240527	114100	245944810	1862	1862	1862	1862	0
536	20240527	114000	245944810	1862	1859	1862	1859	46
537	20240527	113900	245859287	1859	1859	1860	1859	1447
538	20240527	113800	243169304	1860	1860	1860	1860	0
539	20240527	113700	243169304	1860	1862	1862	1860	939
540	20240527	113600	241422728	1860	1860	1860	1860	0
541	20240527	113500	241422728	1860	1860	1864	1860	919
542	20240527	113400	239713364	1860	1862	1862	1860	5000
543	20240527	113300	230407602	1864	1864	1864	1864	1
544	20240527	113200	230405738	1864	1863	1864	1863	28
545	20240527	113100	230353569	1864	1863	1864	1862	70
546	20240527	113000	230223194	1864	1864	1864	1864	0
547	20240527	112900	230223194	1864	1864	1864	1864	0
548	20240527	112800	230223194	1864	1863	1864	1863	1195
549	20240527	112700	227996492	1863	1864	1864	1863	1123
550	20240527	112600	225904333	1864	1864	1864	1864	500
551	20240527	112500	224972333	1864	1865	1865	1864	1421
552	20240527	112400	222323476	1868	1866	1868	1866	1003
553	20240527	112300	220451872	1870	1870	1870	1870	0
554	20240527	112200	220451872	1870	1865	1870	1864	1223
555	20240527	112100	218166018	1869	1869	1870	1865	8779
556	20240527	112000	201784774	1870	1870	1870	1870	0
557	20240527	111900	201784774	1870	1870	1870	1870	3
558	20240527	111800	201779164	1869	1868	1870	1867	1106
559	20240527	111700	199713560	1870	1868	1870	1868	879
560	20240527	111600	198071582	1870	1870	1870	1868	2531
561	20240527	111500	193341835	1870	1870	1870	1870	64
562	20240527	111400	193222155	1871	1871	1871	1871	0
563	20240527	111300	193222155	1871	1871	1871	1871	0
564	20240527	111200	193222155	1871	1869	1871	1868	1171
565	20240527	111100	191034586	1869	1871	1871	1869	2681
566	20240527	111000	186023791	1870	1870	1871	1870	2315
567	20240527	110900	181694736	1871	1870	1871	1870	1633
568	20240527	110800	178640073	1871	1871	1871	1871	25
569	20240527	110700	178593298	1871	1870	1871	1870	43
570	20240527	110600	178512855	1871	1871	1871	1871	0
571	20240527	110500	178512855	1871	1871	1871	1871	178
572	20240527	110400	178179817	1871	1871	1871	1871	1930
573	20240527	110300	174568787	1871	1872	1872	1871	2248
574	20240527	110200	170361458	1872	1875	1875	1872	2491
575	20240527	110100	165694509	1876	1875	1876	1875	4
576	20240527	110000	165687007	1876	1876	1876	1874	122
577	20240527	105900	165458353	1876	1876	1876	1876	649
578	20240527	105800	164240829	1876	1876	1876	1876	5
579	20240527	105700	164231449	1876	1876	1876	1876	2
580	20240527	105600	164227697	1876	1876	1876	1876	30
581	20240527	105500	164171417	1876	1876	1876	1876	0
582	20240527	105400	164171417	1876	1874	1876	1874	339
583	20240527	105300	163536127	1876	1876	1876	1876	0
584	20240527	105200	163536127	1876	1876	1876	1876	5
585	20240527	105100	163526747	1876	1876	1876	1876	0
586	20240527	105000	163526747	1876	1876	1876	1876	3
587	20240527	104900	163521119	1871	1871	1871	1871	0
588	20240527	104800	163521119	1871	1871	1871	1871	194
589	20240527	104700	163158145	1871	1871	1871	1871	0
590	20240527	104600	163158145	1871	1871	1871	1871	0
591	20240527	104500	163158145	1871	1871	1871	1871	174
592	20240527	104400	162832591	1871	1873	1873	1871	1541
593	20240527	104300	159948159	1877	1877	1877	1877	0
594	20240527	104200	159948159	1877	1872	1877	1872	139
595	20240527	104100	159687566	1877	1877	1877	1877	0
596	20240527	104000	159687566	1877	1877	1877	1877	500
597	20240527	103900	158749066	1877	1877	1877	1877	5
598	20240527	103800	158739681	1877	1877	1877	1877	0
599	20240527	103700	158739681	1877	1875	1877	1875	343
600	20240527	103600	158096468	1875	1873	1876	1872	2023
601	20240527	103500	154308350	1876	1876	1876	1871	5658
602	20240527	103400	143711945	1875	1873	1876	1870	3367
603	20240527	103300	137412661	1877	1877	1877	1877	0
604	20240527	103200	137412661	1877	1873	1877	1873	45
605	20240527	103100	137328364	1877	1877	1877	1877	5
606	20240527	103000	137318979	1877	1877	1877	1877	0
607	20240527	102900	137318979	1877	1875	1877	1875	23
608	20240527	102800	137275822	1877	1877	1877	1873	27
609	20240527	102700	137225183	1877	1875	1877	1875	80
610	20240527	102600	137075167	1877	1877	1877	1877	34
611	20240527	102500	137011349	1875	1876	1877	1875	706
612	20240527	102400	135686988	1876	1876	1876	1876	0
613	20240527	102300	135686988	1876	1876	1876	1872	869
614	20240527	102200	134058548	1877	1875	1877	1873	1056
615	20240527	102100	132080536	1877	1874	1877	1874	775
616	20240527	102000	130625960	1878	1878	1878	1878	2021
617	20240527	101900	126830522	1874	1874	1874	1874	1675
618	20240527	101800	123691572	1879	1879	1879	1879	1
619	20240527	101700	123689693	1878	1870	1878	1870	1119
620	20240527	101600	121592362	1870	1875	1875	1870	30
621	20240527	101500	121536212	1875	1875	1875	1875	3
622	20240527	101400	121530587	1868	1870	1875	1868	294
623	20240527	101300	120980986	1875	1875	1875	1875	0
624	20240527	101200	120980986	1875	1875	1875	1875	100
625	20240527	101100	120793486	1875	1873	1875	1873	531
626	20240527	101000	119798638	1873	1873	1873	1870	6162
627	20240527	100900	108274985	1871	1869	1872	1869	2812
628	20240527	100800	103016125	1869	1869	1869	1869	8103
629	20240527	100700	87871618	1869	1869	1869	1869	37
630	20240527	100600	87802465	1869	1869	1869	1869	12
631	20240527	100500	87780037	1869	1869	1869	1866	55
632	20240527	100400	87677371	1869	1869	1869	1869	0
633	20240527	100300	87677371	1869	1869	1869	1869	0
634	20240527	100200	87677371	1869	1865	1869	1865	1610
635	20240527	100100	84674681	1869	1868	1869	1868	14
636	20240527	100000	84648519	1869	1869	1869	1869	0
637	20240527	095900	84648519	1869	1868	1869	1868	935
638	20240527	095800	82901877	1868	1866	1868	1866	7
639	20240527	095700	82888804	1865	1865	1865	1865	1
640	20240527	095600	82886939	1868	1868	1868	1868	0
641	20240527	095500	82886939	1868	1860	1868	1860	1861
642	20240527	095400	79416562	1860	1860	1861	1856	268
643	20240527	095300	78918528	1861	1860	1861	1860	19
644	20240527	095200	78883170	1862	1859	1862	1855	7822
645	20240527	095100	64361504	1859	1860	1860	1859	416
646	20240527	095000	63588127	1868	1859	1868	1859	899
647	20240527	094900	61914689	1868	1868	1868	1868	5
648	20240527	094800	61905349	1858	1860	1860	1858	2500
649	20240527	094700	57259769	1868	1865	1868	1865	165
650	20240527	094600	56952029	1868	1863	1868	1861	771
651	20240527	094500	55516719	1868	1868	1868	1868	0
652	20240527	094400	55516719	1868	1868	1868	1868	0
653	20240527	094300	55516719	1868	1868	1868	1862	1237
654	20240527	094200	53212003	1868	1868	1869	1863	1257
655	20240527	094100	50866208	1868	1868	1868	1868	20
656	20240527	094000	50828848	1869	1869	1869	1869	0
657	20240527	093900	50828848	1869	1869	1869	1869	272
658	20240527	093800	50320480	1870	1864	1870	1861	1481
659	20240527	093700	47562016	1872	1865	1872	1865	103
660	20240527	093600	47369900	1872	1869	1872	1869	1369
661	20240527	093500	44810902	1857	1857	1857	1857	224
662	20240527	093400	44394934	1857	1858	1871	1857	322
663	20240527	093300	43796625	1873	1868	1875	1858	4209
664	20240527	093200	35961948	1869	1865	1876	1862	3675
665	20240527	093100	29108563	1876	1878	1878	1876	11
666	20240527	093000	29087923	1864	1867	1867	1864	528
667	20240527	092900	28102993	1866	1867	1867	1866	490
668	20240527	092800	27188631	1879	1868	1879	1868	16
669	20240527	092700	27158710	1868	1876	1876	1868	2841
670	20240527	092600	21838105	1875	1877	1884	1875	225
671	20240527	092500	21415981	1884	1883	1884	1883	5
672	20240527	092400	21406564	1883	1883	1883	1883	12
673	20240527	092300	21383968	1884	1884	1884	1884	2
674	20240527	092200	21380200	1883	1868	1883	1868	2151
675	20240527	092100	17332117	1883	1884	1884	1883	101
676	20240527	092000	17141933	1883	1882	1883	1882	295
677	20240527	091900	16586593	1883	1883	1883	1883	0
678	20240527	091800	16586593	1883	1867	1883	1866	100
679	20240527	091700	16399962	1885	1886	1886	1885	19
680	20240527	091600	16364146	1866	1887	1887	1866	105
681	20240527	091500	16168195	1888	1869	1888	1865	302
682	20240527	091400	15604320	1888	1888	1888	1888	1
683	20240527	091300	15602432	1890	1890	1890	1890	0
684	20240527	091200	15602432	1890	1890	1890	1890	0
685	20240527	091100	15602432	1890	1890	1890	1890	0
686	20240527	091000	15602432	1890	1892	1892	1890	21
687	20240527	090900	15562740	1863	1869	1893	1863	850
688	20240527	090800	13974908	1895	1895	1895	1895	1
689	20240527	090700	13973013	1869	1873	1873	1869	5500
690	20240527	090600	3677529	1873	1900	1901	1873	791
691	20240527	090500	2176002	1901	1901	1901	1901	132
692	20240527	090400	1925070	1901	1901	1901	1901	0
693	20240527	090300	1925070	1901	1901	1901	1901	20
694	20240527	090200	1887050	1901	1901	1901	1901	1
695	20240527	090100	1885149	1873	1878	1902	1873	55
696	20240527	090000	1781969	1878	1906	1906	1878	946