KissMeData/389030/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	213000	155022639	1861	1861	1861	1861	1021
3	20240527	212900	155022639	1861	1861	1861	1861	0
4	20240527	212800	155022639	1861	1861	1861	1861	0
5	20240527	212700	155022639	1861	1861	1861	1861	0
6	20240527	212600	155022639	1861	1861	1861	1861	0
7	20240527	212500	155022639	1861	1861	1861	1861	0
8	20240527	212400	155022639	1861	1861	1861	1861	0
9	20240527	212300	155022639	1861	1861	1861	1861	0
10	20240527	212200	155022639	1861	1861	1861	1861	0
11	20240527	212100	155022639	1861	1861	1861	1861	0
12	20240527	212000	155022639	1861	1861	1861	1861	0
13	20240527	211900	155022639	1861	1861	1861	1861	0
14	20240527	211800	155022639	1861	1861	1861	1861	0
15	20240527	211700	155022639	1861	1861	1861	1861	0
16	20240527	211600	155022639	1861	1861	1861	1861	0
17	20240527	211500	155022639	1861	1861	1861	1861	0
18	20240527	211400	155022639	1861	1861	1861	1861	0
19	20240527	211300	155022639	1861	1861	1861	1861	0
20	20240527	211200	155022639	1861	1861	1861	1861	0
21	20240527	211100	155022639	1861	1861	1861	1861	0
22	20240527	211000	155022639	1861	1861	1861	1861	0
23	20240527	210900	155022639	1861	1861	1861	1861	0
24	20240527	210800	155022639	1861	1861	1861	1861	0
25	20240527	210700	155022639	1861	1861	1861	1861	0
26	20240527	210600	155022639	1861	1861	1861	1861	0
27	20240527	210500	155022639	1861	1861	1861	1861	0
28	20240527	210400	155022639	1861	1861	1861	1861	0
29	20240527	210300	155022639	1861	1861	1861	1861	0
30	20240527	210200	155022639	1861	1861	1861	1861	0
31	20240527	210100	155022639	1861	1861	1861	1861	0
32	20240527	210000	155022639	1861	1861	1861	1861	1021
33	20240527	205900	155022639	1861	1861	1861	1861	0
34	20240527	205800	155022639	1861	1861	1861	1861	0
35	20240527	205700	155022639	1861	1861	1861	1861	0
36	20240527	205600	155022639	1861	1861	1861	1861	0
37	20240527	205500	155022639	1861	1861	1861	1861	0
38	20240527	205400	155022639	1861	1861	1861	1861	0
39	20240527	205300	155022639	1861	1861	1861	1861	0
40	20240527	205200	155022639	1861	1861	1861	1861	0
41	20240527	205100	155022639	1861	1861	1861	1861	0
42	20240527	205000	155022639	1861	1861	1861	1861	0
43	20240527	204900	155022639	1861	1861	1861	1861	0
44	20240527	204800	155022639	1861	1861	1861	1861	0
45	20240527	204700	155022639	1861	1861	1861	1861	0
46	20240527	204600	155022639	1861	1861	1861	1861	0
47	20240527	204500	155022639	1861	1861	1861	1861	0
48	20240527	204400	155022639	1861	1861	1861	1861	0
49	20240527	204300	155022639	1861	1861	1861	1861	0
50	20240527	204200	155022639	1861	1861	1861	1861	0
51	20240527	204100	155022639	1861	1861	1861	1861	0
52	20240527	204000	155022639	1861	1861	1861	1861	0
53	20240527	203900	155022639	1861	1861	1861	1861	0
54	20240527	203800	155022639	1861	1861	1861	1861	0
55	20240527	203700	155022639	1861	1861	1861	1861	0
56	20240527	203600	155022639	1861	1861	1861	1861	0
57	20240527	203500	155022639	1861	1861	1861	1861	0
58	20240527	203400	155022639	1861	1861	1861	1861	0
59	20240527	203300	155022639	1861	1861	1861	1861	0
60	20240527	203200	155022639	1861	1861	1861	1861	0
61	20240527	203100	155022639	1861	1861	1861	1861	0
62	20240527	203000	155022639	1861	1861	1861	1861	1021
63	20240527	202900	155022639	1861	1861	1861	1861	0
64	20240527	202800	155022639	1861	1861	1861	1861	0
65	20240527	202700	155022639	1861	1861	1861	1861	0
66	20240527	202600	155022639	1861	1861	1861	1861	0
67	20240527	202500	155022639	1861	1861	1861	1861	0
68	20240527	202400	155022639	1861	1861	1861	1861	0
69	20240527	202300	155022639	1861	1861	1861	1861	0
70	20240527	202200	155022639	1861	1861	1861	1861	0
71	20240527	202100	155022639	1861	1861	1861	1861	0
72	20240527	202000	155022639	1861	1861	1861	1861	0
73	20240527	201900	155022639	1861	1861	1861	1861	0
74	20240527	201800	155022639	1861	1861	1861	1861	0
75	20240527	201700	155022639	1861	1861	1861	1861	0
76	20240527	201600	155022639	1861	1861	1861	1861	0
77	20240527	201500	155022639	1861	1861	1861	1861	0
78	20240527	201400	155022639	1861	1861	1861	1861	0
79	20240527	201300	155022639	1861	1861	1861	1861	0
80	20240527	201200	155022639	1861	1861	1861	1861	0
81	20240527	201100	155022639	1861	1861	1861	1861	0
82	20240527	201000	155022639	1861	1861	1861	1861	0
83	20240527	200900	155022639	1861	1861	1861	1861	0
84	20240527	200800	155022639	1861	1861	1861	1861	0
85	20240527	200700	155022639	1861	1861	1861	1861	0
86	20240527	200600	155022639	1861	1861	1861	1861	0
87	20240527	200500	155022639	1861	1861	1861	1861	0
88	20240527	200400	155022639	1861	1861	1861	1861	0
89	20240527	200300	155022639	1861	1861	1861	1861	0
90	20240527	200200	155022639	1861	1861	1861	1861	0
91	20240527	200100	155022639	1861	1861	1861	1861	0
92	20240527	200000	155022639	1861	1861	1861	1861	1021
93	20240527	195900	155022639	1861	1861	1861	1861	0
94	20240527	195800	155022639	1861	1861	1861	1861	0
95	20240527	195700	155022639	1861	1861	1861	1861	0
96	20240527	195600	155022639	1861	1861	1861	1861	0
97	20240527	195500	155022639	1861	1861	1861	1861	0
98	20240527	195400	155022639	1861	1861	1861	1861	0
99	20240527	195300	155022639	1861	1861	1861	1861	0
100	20240527	195200	155022639	1861	1861	1861	1861	0
101	20240527	195100	155022639	1861	1861	1861	1861	0
102	20240527	195000	155022639	1861	1861	1861	1861	0
103	20240527	194900	155022639	1861	1861	1861	1861	0
104	20240527	194800	155022639	1861	1861	1861	1861	0
105	20240527	194700	155022639	1861	1861	1861	1861	0
106	20240527	194600	155022639	1861	1861	1861	1861	0
107	20240527	194500	155022639	1861	1861	1861	1861	0
108	20240527	194400	155022639	1861	1861	1861	1861	0
109	20240527	194300	155022639	1861	1861	1861	1861	0
110	20240527	194200	155022639	1861	1861	1861	1861	0
111	20240527	194100	155022639	1861	1861	1861	1861	0
112	20240527	194000	155022639	1861	1861	1861	1861	0
113	20240527	193900	155022639	1861	1861	1861	1861	0
114	20240527	193800	155022639	1861	1861	1861	1861	0
115	20240527	193700	155022639	1861	1861	1861	1861	0
116	20240527	193600	155022639	1861	1861	1861	1861	0
117	20240527	193500	155022639	1861	1861	1861	1861	0
118	20240527	193400	155022639	1861	1861	1861	1861	0
119	20240527	193300	155022639	1861	1861	1861	1861	0
120	20240527	193200	155022639	1861	1861	1861	1861	0
121	20240527	193100	155022639	1861	1861	1861	1861	0
122	20240527	193000	155022639	1861	1861	1861	1861	1021
123	20240527	192900	155022639	1861	1861	1861	1861	0
124	20240527	192800	155022639	1861	1861	1861	1861	0
125	20240527	192700	155022639	1861	1861	1861	1861	0
126	20240527	192600	155022639	1861	1861	1861	1861	0
127	20240527	192500	155022639	1861	1861	1861	1861	0
128	20240527	192400	155022639	1861	1861	1861	1861	0
129	20240527	192300	155022639	1861	1861	1861	1861	0
130	20240527	192200	155022639	1861	1861	1861	1861	0
131	20240527	192100	155022639	1861	1861	1861	1861	0
132	20240527	192000	155022639	1861	1861	1861	1861	0
133	20240527	191900	155022639	1861	1861	1861	1861	0
134	20240527	191800	155022639	1861	1861	1861	1861	0
135	20240527	191700	155022639	1861	1861	1861	1861	0
136	20240527	191600	155022639	1861	1861	1861	1861	0
137	20240527	191500	155022639	1861	1861	1861	1861	0
138	20240527	191400	155022639	1861	1861	1861	1861	0
139	20240527	191300	155022639	1861	1861	1861	1861	0
140	20240527	191200	155022639	1861	1861	1861	1861	0
141	20240527	191100	155022639	1861	1861	1861	1861	0
142	20240527	191000	155022639	1861	1861	1861	1861	0
143	20240527	190900	155022639	1861	1861	1861	1861	0
144	20240527	190800	155022639	1861	1861	1861	1861	0
145	20240527	190700	155022639	1861	1861	1861	1861	0
146	20240527	190600	155022639	1861	1861	1861	1861	0
147	20240527	190500	155022639	1861	1861	1861	1861	0
148	20240527	190400	155022639	1861	1861	1861	1861	0
149	20240527	190300	155022639	1861	1861	1861	1861	0
150	20240527	190200	155022639	1861	1861	1861	1861	0
151	20240527	190100	155022639	1861	1861	1861	1861	0
152	20240527	190000	155022639	1861	1861	1861	1861	1021
153	20240527	185900	155022639	1861	1861	1861	1861	0
154	20240527	185800	155022639	1861	1861	1861	1861	0
155	20240527	185700	155022639	1861	1861	1861	1861	0
156	20240527	185600	155022639	1861	1861	1861	1861	0
157	20240527	185500	155022639	1861	1861	1861	1861	0
158	20240527	185400	155022639	1861	1861	1861	1861	0
159	20240527	185300	155022639	1861	1861	1861	1861	0
160	20240527	185200	155022639	1861	1861	1861	1861	0
161	20240527	185100	155022639	1861	1861	1861	1861	0
162	20240527	185000	155022639	1861	1861	1861	1861	0
163	20240527	184900	155022639	1861	1861	1861	1861	0
164	20240527	184800	155022639	1861	1861	1861	1861	0
165	20240527	184700	155022639	1861	1861	1861	1861	0
166	20240527	184600	155022639	1861	1861	1861	1861	0
167	20240527	184500	155022639	1861	1861	1861	1861	0
168	20240527	184400	155022639	1861	1861	1861	1861	0
169	20240527	184300	155022639	1861	1861	1861	1861	0
170	20240527	184200	155022639	1861	1861	1861	1861	0
171	20240527	184100	155022639	1861	1861	1861	1861	0
172	20240527	184000	155022639	1861	1861	1861	1861	0
173	20240527	183900	155022639	1861	1861	1861	1861	0
174	20240527	183800	155022639	1861	1861	1861	1861	0
175	20240527	183700	155022639	1861	1861	1861	1861	0
176	20240527	183600	155022639	1861	1861	1861	1861	0
177	20240527	183500	155022639	1861	1861	1861	1861	0
178	20240527	183400	155022639	1861	1861	1861	1861	0
179	20240527	183300	155022639	1861	1861	1861	1861	0
180	20240527	183200	155022639	1861	1861	1861	1861	0
181	20240527	183100	155022639	1861	1861	1861	1861	0
182	20240527	183000	155022639	1861	1861	1861	1861	1021
183	20240527	182900	155022639	1861	1861	1861	1861	0
184	20240527	182800	155022639	1861	1861	1861	1861	0
185	20240527	182700	155022639	1861	1861	1861	1861	0
186	20240527	182600	155022639	1861	1861	1861	1861	0
187	20240527	182500	155022639	1861	1861	1861	1861	0
188	20240527	182400	155022639	1861	1861	1861	1861	0
189	20240527	182300	155022639	1861	1861	1861	1861	0
190	20240527	182200	155022639	1861	1861	1861	1861	0
191	20240527	182100	155022639	1861	1861	1861	1861	0
192	20240527	182000	155022639	1861	1861	1861	1861	0
193	20240527	181900	155022639	1861	1861	1861	1861	0
194	20240527	181800	155022639	1861	1861	1861	1861	0
195	20240527	181700	155022639	1861	1861	1861	1861	0
196	20240527	181600	155022639	1861	1861	1861	1861	0
197	20240527	181500	155022639	1861	1861	1861	1861	0
198	20240527	181400	155022639	1861	1861	1861	1861	0
199	20240527	181300	155022639	1861	1861	1861	1861	0
200	20240527	181200	155022639	1861	1861	1861	1861	0
201	20240527	181100	155022639	1861	1861	1861	1861	0
202	20240527	181000	155022639	1861	1861	1861	1861	0
203	20240527	180900	155022639	1861	1861	1861	1861	0
204	20240527	180800	155022639	1861	1861	1861	1861	0
205	20240527	180700	155022639	1861	1861	1861	1861	0
206	20240527	180600	155022639	1861	1861	1861	1861	0
207	20240527	180500	155022639	1861	1861	1861	1861	0
208	20240527	180400	155022639	1861	1861	1861	1861	0
209	20240527	180300	155022639	1861	1861	1861	1861	0
210	20240527	180200	155022639	1861	1861	1861	1861	0
211	20240527	180100	155022639	1861	1861	1861	1861	0
212	20240527	180000	155022639	1861	1861	1861	1861	1021
213	20240527	175900	155022639	1861	1861	1861	1861	0
214	20240527	175800	155022639	1861	1861	1861	1861	0
215	20240527	175700	155022639	1861	1861	1861	1861	0
216	20240527	175600	155022639	1861	1861	1861	1861	0
217	20240527	175500	155022639	1861	1861	1861	1861	0
218	20240527	175400	155022639	1861	1861	1861	1861	0
219	20240527	175300	155022639	1861	1861	1861	1861	0
220	20240527	175200	155022639	1861	1861	1861	1861	0
221	20240527	175100	155022639	1861	1861	1861	1861	0
222	20240527	175000	155022639	1861	1861	1861	1861	0
223	20240527	174900	155022639	1861	1861	1861	1861	0
224	20240527	174800	155022639	1861	1861	1861	1861	0
225	20240527	174700	155022639	1861	1861	1861	1861	0
226	20240527	174600	155022639	1861	1861	1861	1861	0
227	20240527	174500	155022639	1861	1861	1861	1861	0
228	20240527	174400	155022639	1861	1861	1861	1861	0
229	20240527	174300	155022639	1861	1861	1861	1861	0
230	20240527	174200	155022639	1861	1861	1861	1861	0
231	20240527	174100	155022639	1861	1861	1861	1861	0
232	20240527	174000	155022639	1861	1861	1861	1861	0
233	20240527	173900	155022639	1861	1861	1861	1861	0
234	20240527	173800	155022639	1861	1861	1861	1861	0
235	20240527	173700	155022639	1861	1861	1861	1861	0
236	20240527	173600	155022639	1861	1861	1861	1861	0
237	20240527	173500	155022639	1861	1861	1861	1861	0
238	20240527	173400	155022639	1861	1861	1861	1861	0
239	20240527	173300	155022639	1861	1861	1861	1861	0
240	20240527	173200	155022639	1861	1861	1861	1861	0
241	20240527	173100	155022639	1861	1861	1861	1861	0
242	20240527	173000	155022639	1861	1861	1861	1861	1021
243	20240527	172900	155022639	1861	1861	1861	1861	0
244	20240527	172800	155022639	1861	1861	1861	1861	0
245	20240527	172700	155022639	1861	1861	1861	1861	0
246	20240527	172600	155022639	1861	1861	1861	1861	0
247	20240527	172500	155022639	1861	1861	1861	1861	0
248	20240527	172400	155022639	1861	1861	1861	1861	0
249	20240527	172300	155022639	1861	1861	1861	1861	0
250	20240527	172200	155022639	1861	1861	1861	1861	0
251	20240527	172100	155022639	1861	1861	1861	1861	0
252	20240527	172000	155022639	1861	1861	1861	1861	0
253	20240527	171900	155022639	1861	1861	1861	1861	0
254	20240527	171800	155022639	1861	1861	1861	1861	0
255	20240527	171700	155022639	1861	1861	1861	1861	0
256	20240527	171600	155022639	1861	1861	1861	1861	0
257	20240527	171500	155022639	1861	1861	1861	1861	0
258	20240527	171400	155022639	1861	1861	1861	1861	0
259	20240527	171300	155022639	1861	1861	1861	1861	0
260	20240527	171200	155022639	1861	1861	1861	1861	0
261	20240527	171100	155022639	1861	1861	1861	1861	0
262	20240527	171000	155022639	1861	1861	1861	1861	0
263	20240527	170900	155022639	1861	1861	1861	1861	0
264	20240527	170800	155022639	1861	1861	1861	1861	0
265	20240527	170700	155022639	1861	1861	1861	1861	0
266	20240527	170600	155022639	1861	1861	1861	1861	0
267	20240527	170500	155022639	1861	1861	1861	1861	0
268	20240527	170400	155022639	1861	1861	1861	1861	0
269	20240527	170300	155022639	1861	1861	1861	1861	0
270	20240527	170200	155022639	1861	1861	1861	1861	0
271	20240527	170100	155022639	1861	1861	1861	1861	0
272	20240527	170000	155022639	1861	1861	1861	1861	1021
273	20240527	165900	155022639	1861	1861	1861	1861	0
274	20240527	165800	155022639	1861	1861	1861	1861	0
275	20240527	165700	155022639	1861	1861	1861	1861	0
276	20240527	165600	155022639	1861	1861	1861	1861	0
277	20240527	165500	155022639	1861	1861	1861	1861	0
278	20240527	165400	155022639	1861	1861	1861	1861	0
279	20240527	165300	155022639	1861	1861	1861	1861	0
280	20240527	165200	155022639	1861	1861	1861	1861	0
281	20240527	165100	155022639	1861	1861	1861	1861	0
282	20240527	165000	155022639	1861	1861	1861	1861	0
283	20240527	164900	155022639	1861	1861	1861	1861	0
284	20240527	164800	155022639	1861	1861	1861	1861	0
285	20240527	164700	155022639	1861	1861	1861	1861	0
286	20240527	164600	155022639	1861	1861	1861	1861	0
287	20240527	164500	155022639	1861	1861	1861	1861	0
288	20240527	164400	155022639	1861	1861	1861	1861	0
289	20240527	164300	155022639	1861	1861	1861	1861	0
290	20240527	164200	155022639	1861	1861	1861	1861	0
291	20240527	164100	155022639	1861	1861	1861	1861	0
292	20240527	164000	155022639	1861	1861	1861	1861	0
293	20240527	163900	155022639	1861	1861	1861	1861	0
294	20240527	163800	155022639	1861	1861	1861	1861	0
295	20240527	163700	155022639	1861	1861	1861	1861	0
296	20240527	163600	155022639	1861	1861	1861	1861	0
297	20240527	163500	155022639	1861	1861	1861	1861	0
298	20240527	163400	155022639	1861	1861	1861	1861	0
299	20240527	163300	155022639	1861	1861	1861	1861	0
300	20240527	163200	155022639	1861	1861	1861	1861	0
301	20240527	163100	155022639	1861	1861	1861	1861	0
302	20240527	163000	155022639	1861	1861	1861	1861	1021
303	20240527	162900	155022639	1861	1861	1861	1861	0
304	20240527	162800	155022639	1861	1861	1861	1861	0
305	20240527	162700	155022639	1861	1861	1861	1861	0
306	20240527	162600	155022639	1861	1861	1861	1861	0
307	20240527	162500	155022639	1861	1861	1861	1861	0
308	20240527	162400	155022639	1861	1861	1861	1861	0
309	20240527	162300	155022639	1861	1861	1861	1861	0
310	20240527	162200	155022639	1861	1861	1861	1861	0
311	20240527	162100	155022639	1861	1861	1861	1861	0
312	20240527	162000	155022639	1861	1861	1861	1861	0
313	20240527	161900	155022639	1861	1861	1861	1861	0
314	20240527	161800	155022639	1861	1861	1861	1861	0
315	20240527	161700	155022639	1861	1861	1861	1861	0
316	20240527	161600	155022639	1861	1861	1861	1861	0
317	20240527	161500	155022639	1861	1861	1861	1861	0
318	20240527	161400	155022639	1861	1861	1861	1861	0
319	20240527	161300	155022639	1861	1861	1861	1861	0
320	20240527	161200	155022639	1861	1861	1861	1861	0
321	20240527	161100	155022639	1861	1861	1861	1861	0
322	20240527	161000	155022639	1861	1861	1861	1861	0
323	20240527	160900	155022639	1861	1861	1861	1861	0
324	20240527	160800	155022639	1861	1861	1861	1861	0
325	20240527	160700	155022639	1861	1861	1861	1861	0
326	20240527	160600	155022639	1861	1861	1861	1861	0
327	20240527	160500	155022639	1861	1861	1861	1861	0
328	20240527	160400	155022639	1861	1861	1861	1861	0
329	20240527	160300	155022639	1861	1861	1861	1861	0
330	20240527	160200	155022639	1861	1861	1861	1861	0
331	20240527	160100	155022639	1861	1861	1861	1861	0
332	20240527	160000	155022639	1861	1861	1861	1861	1021
333	20240527	155900	155022639	1861	1861	1861	1861	0
334	20240527	155800	155022639	1861	1861	1861	1861	0
335	20240527	155700	155022639	1861	1861	1861	1861	0
336	20240527	155600	155022639	1861	1861	1861	1861	0
337	20240527	155500	155022639	1861	1861	1861	1861	0
338	20240527	155400	155022639	1861	1861	1861	1861	0
339	20240527	155300	155022639	1861	1861	1861	1861	0
340	20240527	155200	155022639	1861	1861	1861	1861	0
341	20240527	155100	155022639	1861	1861	1861	1861	0
342	20240527	155000	155022639	1861	1861	1861	1861	0
343	20240527	154900	155022639	1861	1861	1861	1861	0
344	20240527	154800	155022639	1861	1861	1861	1861	0
345	20240527	154700	155022639	1861	1861	1861	1861	0
346	20240527	154600	155022639	1861	1861	1861	1861	0
347	20240527	154500	155022639	1861	1861	1861	1861	0
348	20240527	154400	155022639	1861	1861	1861	1861	0
349	20240527	154300	155022639	1861	1861	1861	1861	0
350	20240527	154200	155022639	1861	1861	1861	1861	0
351	20240527	154100	155022639	1861	1861	1861	1861	0
352	20240527	154000	155022639	1861	1861	1861	1861	0
353	20240527	153900	155022639	1861	1861	1861	1861	0
354	20240527	153800	155022639	1861	1861	1861	1861	0
355	20240527	153700	155022639	1861	1861	1861	1861	0
356	20240527	153600	155022639	1861	1861	1861	1861	0
357	20240527	153500	155022639	1861	1861	1861	1861	0
358	20240527	153400	155022639	1861	1861	1861	1861	0
359	20240527	153300	155022639	1861	1861	1861	1861	0
360	20240527	153200	155022639	1861	1861	1861	1861	0
361	20240527	153100	155022639	1861	1861	1861	1861	0
362	20240527	153000	155022639	1861	1861	1861	1861	2042
363	20240527	152900	153122558	1860	1860	1860	1860	0
364	20240527	152800	153122558	1860	1860	1860	1860	0
365	20240527	152700	153122558	1860	1860	1860	1860	0
366	20240527	152600	153122558	1860	1860	1860	1860	0
367	20240527	152500	153122558	1860	1860	1860	1860	0
368	20240527	152400	153122558	1860	1860	1860	1860	0
369	20240527	152300	153122558	1860	1860	1860	1860	0
370	20240527	152200	153122558	1860	1860	1860	1860	0
371	20240527	152100	153122558	1860	1860	1860	1860	0
372	20240527	152000	153122558	1860	1860	1860	1860	0
373	20240527	151900	153122558	1860	1860	1860	1860	1000
374	20240527	151800	151262558	1861	1861	1861	1861	0
375	20240527	151700	151262558	1861	1852	1861	1852	1122
376	20240527	151600	149176605	1852	1860	1860	1852	14
377	20240527	151500	149150669	1855	1855	1855	1855	2
378	20240527	151400	149146959	1860	1860	1860	1860	0
379	20240527	151300	149146959	1860	1860	1860	1860	0
380	20240527	151200	149146959	1860	1855	1860	1852	1477
381	20240527	151100	146406782	1853	1853	1853	1853	0
382	20240527	151000	146406782	1853	1853	1853	1853	294
383	20240527	150900	145862000	1857	1857	1857	1857	0
384	20240527	150800	145862000	1857	1857	1857	1857	0
385	20240527	150700	145862000	1857	1857	1857	1857	0
386	20240527	150600	145862000	1857	1857	1857	1857	0
387	20240527	150500	145862000	1857	1857	1857	1857	200
388	20240527	150400	145490600	1860	1860	1860	1860	3
389	20240527	150300	145485020	1860	1860	1860	1860	0
390	20240527	150200	145485020	1860	1860	1860	1860	0
391	20240527	150100	145485020	1860	1860	1860	1860	0
392	20240527	150000	145485020	1860	1860	1860	1860	0
393	20240527	145900	145485020	1860	1860	1860	1860	0
394	20240527	145800	145485020	1860	1860	1860	1860	1
395	20240527	145700	145483160	1850	1855	1855	1850	1612
396	20240527	145600	142496749	1860	1860	1860	1860	0
397	20240527	145500	142496749	1860	1860	1860	1860	0
398	20240527	145400	142496749	1860	1860	1860	1860	400
399	20240527	145300	141752749	1860	1860	1860	1860	0
400	20240527	145200	141752749	1860	1860	1860	1860	0
401	20240527	145100	141752749	1860	1860	1860	1860	50
402	20240527	145000	141659749	1860	1860	1860	1860	0
403	20240527	144900	141659749	1860	1860	1860	1860	0
404	20240527	144800	141659749	1860	1860	1860	1860	0
405	20240527	144700	141659749	1860	1860	1860	1860	0
406	20240527	144600	141659749	1860	1860	1860	1860	6852
407	20240527	144500	128915029	1861	1861	1861	1861	0
408	20240527	144400	128915029	1861	1861	1861	1861	0
409	20240527	144300	128915029	1861	1861	1861	1861	0
410	20240527	144200	128915029	1861	1861	1861	1861	0
411	20240527	144100	128915029	1861	1860	1861	1860	1369
412	20240527	144000	126368520	1860	1858	1860	1858	27
413	20240527	143900	126318336	1852	1852	1852	1852	0
414	20240527	143800	126318336	1852	1860	1860	1852	2000
415	20240527	143700	122612384	1860	1868	1868	1860	6923
416	20240527	143600	109722717	1869	1873	1873	1869	7460
417	20240527	143500	95772297	1879	1879	1879	1879	0
418	20240527	143400	95772297	1879	1879	1879	1879	0
419	20240527	143300	95772297	1879	1879	1879	1879	0
420	20240527	143200	95772297	1879	1879	1879	1879	10
421	20240527	143100	95753507	1880	1880	1880	1880	0
422	20240527	143000	95753507	1880	1880	1880	1880	0
423	20240527	142900	95753507	1880	1880	1880	1880	0
424	20240527	142800	95753507	1880	1880	1880	1880	0
425	20240527	142700	95753507	1880	1880	1880	1880	0
426	20240527	142600	95753507	1880	1880	1880	1880	0
427	20240527	142500	95753507	1880	1880	1880	1880	0
428	20240527	142400	95753507	1880	1880	1880	1880	0
429	20240527	142300	95753507	1880	1880	1880	1880	0
430	20240527	142200	95753507	1880	1880	1880	1880	0
431	20240527	142100	95753507	1880	1870	1880	1870	301
432	20240527	142000	95190627	1880	1880	1880	1880	0
433	20240527	141900	95190627	1880	1880	1880	1880	0
434	20240527	141800	95190627	1880	1880	1880	1880	248
435	20240527	141700	94724387	1880	1880	1880	1870	3002
436	20240527	141600	89110627	1870	1871	1871	1870	197
437	20240527	141500	88742197	1871	1875	1875	1871	756
438	20240527	141400	87327709	1881	1881	1881	1881	0
439	20240527	141300	87327709	1881	1881	1881	1881	0
440	20240527	141200	87327709	1881	1881	1881	1881	1
441	20240527	141100	87325828	1876	1876	1876	1876	1
442	20240527	141000	87323952	1881	1877	1881	1877	4
443	20240527	140900	87316437	1881	1876	1881	1876	520
444	20240527	140800	86340817	1883	1883	1883	1883	0
445	20240527	140700	86340817	1883	1883	1883	1883	0
446	20240527	140600	86340817	1883	1883	1883	1883	0
447	20240527	140500	86340817	1883	1883	1883	1883	0
448	20240527	140400	86340817	1883	1883	1883	1883	0
449	20240527	140300	86340817	1883	1883	1883	1883	0
450	20240527	140200	86340817	1883	1883	1883	1883	0
451	20240527	140100	86340817	1883	1883	1883	1883	0
452	20240527	140000	86340817	1883	1883	1883	1883	1
453	20240527	135900	86338934	1872	1872	1872	1872	255
454	20240527	135800	85861574	1883	1883	1883	1883	0
455	20240527	135700	85861574	1883	1883	1883	1883	0
456	20240527	135600	85861574	1883	1878	1883	1878	501
457	20240527	135500	84920313	1878	1878	1878	1878	0
458	20240527	135400	84920313	1878	1878	1878	1878	0
459	20240527	135300	84920313	1878	1878	1878	1878	0
460	20240527	135200	84920313	1878	1878	1878	1878	0
461	20240527	135100	84920313	1878	1878	1878	1878	430
462	20240527	135000	84112773	1878	1878	1878	1878	0
463	20240527	134900	84112773	1878	1878	1878	1878	1
464	20240527	134800	84110895	1871	1871	1871	1871	10
465	20240527	134700	84092185	1871	1871	1871	1871	0
466	20240527	134600	84092185	1871	1871	1871	1871	23
467	20240527	134500	84049152	1879	1879	1879	1879	0
468	20240527	134400	84049152	1879	1879	1879	1879	0
469	20240527	134300	84049152	1879	1879	1879	1879	0
470	20240527	134200	84049152	1879	1879	1879	1879	0
471	20240527	134100	84049152	1879	1879	1879	1879	0
472	20240527	134000	84049152	1879	1879	1879	1879	0
473	20240527	133900	84049152	1879	1879	1879	1879	0
474	20240527	133800	84049152	1879	1879	1879	1879	1
475	20240527	133700	84047273	1875	1875	1875	1875	200
476	20240527	133600	83672273	1879	1875	1879	1875	101
477	20240527	133500	83482894	1879	1879	1879	1879	1
478	20240527	133400	83481015	1875	1875	1875	1875	0
479	20240527	133300	83481015	1875	1875	1875	1875	2187
480	20240527	133200	79380390	1879	1879	1879	1879	14
481	20240527	133100	79354084	1882	1882	1882	1882	0
482	20240527	133000	79354084	1882	1882	1882	1882	0
483	20240527	132900	79354084	1882	1882	1882	1882	0
484	20240527	132800	79354084	1882	1882	1882	1882	0
485	20240527	132700	79354084	1882	1882	1882	1882	0
486	20240527	132600	79354084	1882	1882	1882	1882	0
487	20240527	132500	79354084	1882	1882	1882	1882	0
488	20240527	132400	79354084	1882	1882	1882	1882	0
489	20240527	132300	79354084	1882	1882	1882	1882	0
490	20240527	132200	79354084	1882	1882	1882	1882	0
491	20240527	132100	79354084	1882	1882	1882	1882	0
492	20240527	132000	79354084	1882	1873	1882	1873	20
493	20240527	131900	79316588	1873	1873	1873	1873	21
494	20240527	131800	79277255	1873	1873	1873	1873	0
495	20240527	131700	79277255	1873	1873	1873	1873	0
496	20240527	131600	79277255	1873	1873	1873	1873	0
497	20240527	131500	79277255	1873	1873	1873	1873	1
498	20240527	131400	79275382	1865	1865	1865	1865	0
499	20240527	131300	79275382	1865	1864	1865	1864	969
500	20240527	131200	77469096	1863	1863	1863	1863	19
501	20240527	131100	77433699	1863	1863	1863	1863	1
502	20240527	131000	77431836	1863	1863	1863	1863	5
503	20240527	130900	77422521	1864	1864	1864	1864	100
504	20240527	130800	77236121	1865	1865	1865	1865	0
505	20240527	130700	77236121	1865	1869	1869	1865	31
506	20240527	130600	77178302	1869	1869	1869	1869	0
507	20240527	130500	77178302	1869	1869	1869	1869	29
508	20240527	130400	77124101	1873	1873	1873	1873	0
509	20240527	130300	77124101	1873	1873	1873	1873	0
510	20240527	130200	77124101	1873	1873	1873	1873	0
511	20240527	130100	77124101	1873	1873	1873	1873	0
512	20240527	130000	77124101	1873	1873	1873	1873	10
513	20240527	125900	77105371	1873	1873	1873	1873	10
514	20240527	125800	77086641	1877	1877	1877	1877	0
515	20240527	125700	77086641	1877	1877	1877	1877	0
516	20240527	125600	77086641	1877	1877	1877	1877	0
517	20240527	125500	77086641	1877	1877	1877	1877	0
518	20240527	125400	77086641	1877	1877	1877	1877	0
519	20240527	125300	77086641	1877	1877	1877	1877	0
520	20240527	125200	77086641	1877	1877	1877	1877	0
521	20240527	125100	77086641	1877	1877	1877	1877	100
522	20240527	125000	76898941	1861	1861	1861	1861	70
523	20240527	124900	76768671	1879	1879	1879	1879	0
524	20240527	124800	76768671	1879	1879	1879	1879	0
525	20240527	124700	76768671	1879	1861	1879	1861	2
526	20240527	124600	76764931	1879	1879	1879	1879	0
527	20240527	124500	76764931	1879	1874	1879	1874	60
528	20240527	124400	76652341	1876	1876	1876	1876	0
529	20240527	124300	76652341	1876	1876	1876	1876	301
530	20240527	124200	76087665	1860	1860	1860	1860	9
531	20240527	124100	76070925	1878	1878	1878	1878	0
532	20240527	124000	76070925	1878	1878	1878	1878	0
533	20240527	123900	76070925	1878	1878	1878	1878	0
534	20240527	123800	76070925	1878	1878	1878	1878	0
535	20240527	123700	76070925	1878	1878	1878	1878	1
536	20240527	123600	76069047	1860	1861	1861	1860	248
537	20240527	123500	75607741	1880	1880	1880	1880	0
538	20240527	123400	75607741	1880	1880	1880	1880	0
539	20240527	123300	75607741	1880	1880	1880	1880	0
540	20240527	123200	75607741	1880	1880	1880	1880	0
541	20240527	123100	75607741	1880	1880	1880	1880	0
542	20240527	123000	75607741	1880	1880	1880	1880	0
543	20240527	122900	75607741	1880	1880	1880	1880	1
544	20240527	122800	75605861	1868	1867	1868	1866	1007
545	20240527	122700	73725483	1867	1866	1867	1866	500
546	20240527	122600	72792276	1865	1865	1865	1865	0
547	20240527	122500	72792276	1865	1865	1865	1865	0
548	20240527	122400	72792276	1865	1865	1865	1865	0
549	20240527	122300	72792276	1865	1865	1865	1865	0
550	20240527	122200	72792276	1865	1865	1865	1865	0
551	20240527	122100	72792276	1865	1865	1865	1865	0
552	20240527	122000	72792276	1865	1865	1865	1865	435
553	20240527	121900	71981001	1865	1865	1865	1865	350
554	20240527	121800	71328251	1864	1864	1864	1864	0
555	20240527	121700	71328251	1864	1864	1864	1864	10
556	20240527	121600	71309611	1864	1864	1864	1864	0
557	20240527	121500	71309611	1864	1864	1864	1864	0
558	20240527	121400	71309611	1864	1864	1864	1864	0
559	20240527	121300	71309611	1864	1864	1864	1864	0
560	20240527	121200	71309611	1864	1864	1864	1864	0
561	20240527	121100	71309611	1864	1864	1864	1864	0
562	20240527	121000	71309611	1864	1864	1864	1864	50
563	20240527	120900	71216411	1864	1864	1864	1864	0
564	20240527	120800	71216411	1864	1864	1864	1864	0
565	20240527	120700	71216411	1864	1864	1864	1864	370
566	20240527	120600	70526731	1864	1864	1864	1864	10
567	20240527	120500	70508091	1867	1867	1867	1867	0
568	20240527	120400	70508091	1867	1867	1867	1867	0
569	20240527	120300	70508091	1867	1867	1867	1867	0
570	20240527	120200	70508091	1867	1867	1867	1867	0
571	20240527	120100	70508091	1867	1867	1867	1867	0
572	20240527	120000	70508091	1867	1867	1867	1867	7
573	20240527	115900	70495022	1877	1877	1877	1877	0
574	20240527	115800	70495022	1877	1877	1877	1877	1
575	20240527	115700	70493145	1856	1883	1883	1856	2
576	20240527	115600	70489406	1840	1840	1840	1840	0
577	20240527	115500	70489406	1840	1840	1840	1840	0
578	20240527	115400	70489406	1840	1840	1840	1840	0
579	20240527	115300	70489406	1840	1875	1875	1840	2970
580	20240527	115200	64991114	1889	1889	1889	1889	0
581	20240527	115100	64991114	1889	1889	1889	1889	1
582	20240527	115000	64989225	1875	1889	1889	1875	1011
583	20240527	114900	63092986	1876	1877	1877	1876	700
584	20240527	114800	61779586	1889	1889	1889	1889	13
585	20240527	114700	61755029	1890	1890	1890	1890	0
586	20240527	114600	61755029	1890	1890	1890	1890	1
587	20240527	114500	61753139	1882	1882	1882	1882	290
588	20240527	114400	61207359	1880	1883	1883	1880	261
589	20240527	114300	60716556	1889	1889	1889	1889	0
590	20240527	114200	60716556	1889	1889	1889	1889	0
591	20240527	114100	60716556	1889	1889	1889	1889	215
592	20240527	114000	60310421	1895	1895	1895	1895	0
593	20240527	113900	60310421	1895	1895	1895	1895	0
594	20240527	113800	60310421	1895	1895	1895	1895	0
595	20240527	113700	60310421	1895	1895	1895	1895	0
596	20240527	113600	60310421	1895	1895	1895	1895	0
597	20240527	113500	60310421	1895	1895	1895	1895	0
598	20240527	113400	60310421	1895	1895	1895	1895	0
599	20240527	113300	60310421	1895	1895	1895	1895	0
600	20240527	113200	60310421	1895	1895	1895	1895	1
601	20240527	113100	60308526	1895	1895	1895	1895	0
602	20240527	113000	60308526	1895	1895	1895	1895	0
603	20240527	112900	60308526	1895	1895	1895	1895	0
604	20240527	112800	60308526	1895	1895	1895	1895	0
605	20240527	112700	60308526	1895	1895	1895	1895	1
606	20240527	112600	60306631	1890	1890	1890	1890	100
607	20240527	112500	60117631	1896	1896	1896	1896	0
608	20240527	112400	60117631	1896	1883	1896	1880	6660
609	20240527	112300	47588822	1883	1883	1883	1883	210
610	20240527	112200	47193392	1891	1891	1891	1891	300
611	20240527	112100	46626092	1891	1891	1891	1891	2
612	20240527	112000	46622310	1896	1893	1896	1882	1002
613	20240527	111900	44735134	1896	1896	1896	1896	1
614	20240527	111800	44733238	1896	1896	1896	1896	14
615	20240527	111700	44706694	1895	1895	1895	1895	0
616	20240527	111600	44706694	1895	1895	1895	1895	100
617	20240527	111500	44517194	1895	1895	1895	1895	0
618	20240527	111400	44517194	1895	1894	1895	1894	52
619	20240527	111300	44418704	1894	1894	1894	1894	0
620	20240527	111200	44418704	1894	1893	1894	1893	1905
621	20240527	111100	40810644	1894	1894	1894	1894	0
622	20240527	111000	40810644	1894	1894	1894	1894	0
623	20240527	110900	40810644	1894	1894	1894	1894	0
624	20240527	110800	40810644	1894	1894	1894	1894	0
625	20240527	110700	40810644	1894	1894	1894	1894	0
626	20240527	110600	40810644	1894	1894	1894	1894	0
627	20240527	110500	40810644	1894	1894	1894	1894	6
628	20240527	110400	40799280	1894	1894	1894	1894	0
629	20240527	110300	40799280	1894	1894	1894	1894	0
630	20240527	110200	40799280	1894	1894	1894	1894	0
631	20240527	110100	40799280	1894	1894	1894	1894	1
632	20240527	110000	40797386	1884	1884	1884	1884	5
633	20240527	105900	40787966	1894	1894	1894	1894	0
634	20240527	105800	40787966	1894	1894	1894	1894	0
635	20240527	105700	40787966	1894	1894	1894	1894	0
636	20240527	105600	40787966	1894	1894	1894	1894	0
637	20240527	105500	40787966	1894	1894	1894	1894	0
638	20240527	105400	40787966	1894	1894	1894	1894	0
639	20240527	105300	40787966	1894	1894	1894	1894	0
640	20240527	105200	40787966	1894	1894	1894	1894	0
641	20240527	105100	40787966	1894	1894	1894	1894	40
642	20240527	105000	40712206	1894	1894	1894	1894	0
643	20240527	104900	40712206	1894	1894	1894	1894	0
644	20240527	104800	40712206	1894	1894	1894	1894	0
645	20240527	104700	40712206	1894	1894	1894	1894	0
646	20240527	104600	40712206	1894	1894	1894	1894	0
647	20240527	104500	40712206	1894	1894	1894	1894	0
648	20240527	104400	40712206	1894	1894	1894	1894	0
649	20240527	104300	40712206	1894	1894	1894	1894	1
650	20240527	104200	40710312	1882	1882	1882	1882	0
651	20240527	104100	40710312	1882	1882	1882	1882	0
652	20240527	104000	40710312	1882	1882	1882	1882	15
653	20240527	103900	40682082	1895	1895	1895	1895	10
654	20240527	103800	40663132	1890	1890	1890	1890	0
655	20240527	103700	40663132	1890	1890	1890	1890	0
656	20240527	103600	40663132	1890	1890	1890	1890	1372
657	20240527	103500	38070052	1892	1892	1892	1892	0
658	20240527	103400	38070052	1892	1889	1892	1885	6908
659	20240527	103300	25036186	1899	1899	1899	1899	0
660	20240527	103200	25036186	1899	1899	1899	1899	0
661	20240527	103100	25036186	1899	1889	1899	1888	2001
662	20240527	103000	21257390	1890	1890	1890	1890	250
663	20240527	102900	20784890	1899	1899	1899	1899	0
664	20240527	102800	20784890	1899	1899	1899	1899	0
665	20240527	102700	20784890	1899	1899	1899	1899	0
666	20240527	102600	20784890	1899	1899	1899	1899	0
667	20240527	102500	20784890	1899	1890	1899	1890	552
668	20240527	102400	19741142	1890	1890	1890	1890	0
669	20240527	102300	19741142	1890	1890	1890	1890	0
670	20240527	102200	19741142	1890	1890	1890	1890	0
671	20240527	102100	19741142	1890	1890	1890	1890	0
672	20240527	102000	19741142	1890	1890	1890	1890	0
673	20240527	101900	19741142	1890	1899	1899	1890	1756
674	20240527	101800	16419231	1899	1899	1899	1899	0
675	20240527	101700	16419231	1899	1899	1899	1899	0
676	20240527	101600	16419231	1899	1899	1899	1899	0
677	20240527	101500	16419231	1899	1899	1899	1899	70
678	20240527	101400	16286301	1899	1899	1899	1899	0
679	20240527	101300	16286301	1899	1899	1899	1899	0
680	20240527	101200	16286301	1899	1899	1899	1899	0
681	20240527	101100	16286301	1899	1899	1899	1899	0
682	20240527	101000	16286301	1899	1899	1899	1899	4
683	20240527	100900	16278705	1899	1899	1899	1899	5
684	20240527	100800	16269210	1899	1899	1899	1899	0
685	20240527	100700	16269210	1899	1899	1899	1899	3
686	20240527	100600	16263513	1899	1892	1899	1892	461
687	20240527	100500	15391294	1892	1892	1892	1892	81
688	20240527	100400	15238042	1893	1894	1894	1893	120
689	20240527	100300	15010862	1892	1892	1892	1892	0
690	20240527	100200	15010862	1892	1892	1892	1892	0
691	20240527	100100	15010862	1892	1892	1892	1892	0
692	20240527	100000	15010862	1892	1892	1892	1892	0
693	20240527	095900	15010862	1892	1894	1894	1892	1000
694	20240527	095800	13118019	1894	1894	1894	1894	0
695	20240527	095700	13118019	1894	1898	1898	1894	1150
696	20240527	095600	10938791	1897	1897	1897	1897	0
697	20240527	095500	10938791	1897	1897	1897	1897	0
698	20240527	095400	10938791	1897	1897	1897	1897	0
699	20240527	095300	10938791	1897	1897	1897	1897	0
700	20240527	095200	10938791	1897	1897	1897	1897	0
701	20240527	095100	10938791	1897	1898	1898	1897	220
702	20240527	095000	10521321	1898	1898	1898	1898	1
703	20240527	094900	10519423	1898	1899	1899	1898	106
704	20240527	094800	10318185	1898	1898	1898	1898	300
705	20240527	094700	9748785	1899	1899	1899	1899	0
706	20240527	094600	9748785	1899	1899	1899	1899	5
707	20240527	094500	9739290	1895	1895	1895	1895	163
708	20240527	094400	9430405	1894	1895	1895	1894	4
709	20240527	094300	9422828	1895	1895	1895	1895	0
710	20240527	094200	9422828	1895	1895	1895	1895	0
711	20240527	094100	9422828	1895	1895	1895	1895	0
712	20240527	094000	9422828	1895	1895	1895	1895	0
713	20240527	093900	9422828	1895	1895	1895	1895	0
714	20240527	093800	9422828	1895	1895	1895	1895	202
715	20240527	093700	9040038	1895	1895	1895	1895	18
716	20240527	093600	9005928	1895	1899	1899	1895	510
717	20240527	093500	8039438	1899	1899	1899	1899	0
718	20240527	093400	8039438	1899	1899	1899	1899	0
719	20240527	093300	8039438	1899	1899	1899	1899	5
720	20240527	093200	8029943	1899	1899	1899	1899	0
721	20240527	093100	8029943	1899	1899	1899	1899	0
722	20240527	093000	8029943	1899	1899	1899	1899	0
723	20240527	092900	8029943	1899	1900	1900	1899	1137
724	20240527	092800	5869957	1904	1904	1904	1904	0
725	20240527	092700	5869957	1904	1901	1904	1901	54
726	20240527	092600	5767225	1904	1904	1904	1904	4
727	20240527	092500	5759609	1904	1904	1904	1904	36
728	20240527	092400	5691065	1904	1904	1904	1904	0
729	20240527	092300	5691065	1904	1904	1904	1904	0
730	20240527	092200	5691065	1904	1904	1904	1904	2
731	20240527	092100	5687257	1901	1904	1904	1901	39
732	20240527	092000	5613112	1901	1901	1901	1901	0
733	20240527	091900	5613112	1901	1901	1901	1901	0
734	20240527	091800	5613112	1901	1901	1901	1901	0
735	20240527	091700	5613112	1901	1901	1901	1901	6
736	20240527	091600	5601706	1902	1902	1902	1902	0
737	20240527	091500	5601706	1902	1903	1903	1902	527
738	20240527	091400	4598852	1903	1903	1903	1903	319
739	20240527	091300	3991795	1905	1905	1905	1905	2
740	20240527	091200	3987985	1905	1905	1905	1905	87
741	20240527	091100	3822250	1905	1906	1906	1905	181
742	20240527	091000	3477443	1902	1906	1906	1901	1781
743	20240527	090900	87871	1906	1906	1906	1906	0
744	20240527	090800	87871	1906	1906	1906	1906	0
745	20240527	090700	87871	1906	1906	1906	1906	0
746	20240527	090600	87871	1906	1907	1907	1906	16
747	20240527	090500	57373	1936	1936	1936	1936	0
748	20240527	090400	57373	1936	1936	1936	1936	0
749	20240527	090300	57373	1936	1936	1936	1936	0
750	20240527	090200	57373	1936	1936	1936	1936	0
751	20240527	090100	57373	1936	1910	1936	1910	12
752	20240527	090000	34427	1929	1910	1929	1910	18