KissMeData/007280/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	184900	193693091	1850	1850	1850	1850	2132
3	20240528	184800	193693091	1850	1850	1850	1850	0
4	20240528	184700	193693091	1850	1850	1850	1850	0
5	20240528	184600	193693091	1850	1850	1850	1850	0
6	20240528	184500	193693091	1850	1850	1850	1850	0
7	20240528	184400	193693091	1850	1850	1850	1850	0
8	20240528	184300	193693091	1850	1850	1850	1850	0
9	20240528	184200	193693091	1850	1850	1850	1850	0
10	20240528	184100	193693091	1850	1850	1850	1850	0
11	20240528	184000	193693091	1850	1850	1850	1850	0
12	20240528	183900	193693091	1850	1850	1850	1850	0
13	20240528	183800	193693091	1850	1850	1850	1850	0
14	20240528	183700	193693091	1850	1850	1850	1850	0
15	20240528	183600	193693091	1850	1850	1850	1850	0
16	20240528	183500	193693091	1850	1850	1850	1850	0
17	20240528	183400	193693091	1850	1850	1850	1850	0
18	20240528	183300	193693091	1850	1850	1850	1850	0
19	20240528	183200	193693091	1850	1850	1850	1850	0
20	20240528	183100	193693091	1850	1850	1850	1850	0
21	20240528	183000	193693091	1850	1850	1850	1850	0
22	20240528	182900	193693091	1850	1850	1850	1850	0
23	20240528	182800	193693091	1850	1850	1850	1850	0
24	20240528	182700	193693091	1850	1850	1850	1850	0
25	20240528	182600	193693091	1850	1850	1850	1850	0
26	20240528	182500	193693091	1850	1850	1850	1850	0
27	20240528	182400	193693091	1850	1850	1850	1850	0
28	20240528	182300	193693091	1850	1850	1850	1850	0
29	20240528	182200	193693091	1850	1850	1850	1850	0
30	20240528	182100	193693091	1850	1850	1850	1850	0
31	20240528	182000	193693091	1850	1850	1850	1850	0
32	20240528	181900	193693091	1850	1850	1850	1850	2132
33	20240528	181800	193693091	1850	1850	1850	1850	0
34	20240528	181700	193693091	1850	1850	1850	1850	0
35	20240528	181600	193693091	1850	1850	1850	1850	0
36	20240528	181500	193693091	1850	1850	1850	1850	0
37	20240528	181400	193693091	1850	1850	1850	1850	0
38	20240528	181300	193693091	1850	1850	1850	1850	0
39	20240528	181200	193693091	1850	1850	1850	1850	0
40	20240528	181100	193693091	1850	1850	1850	1850	0
41	20240528	181000	193693091	1850	1850	1850	1850	0
42	20240528	180900	193693091	1850	1850	1850	1850	0
43	20240528	180800	193693091	1850	1850	1850	1850	0
44	20240528	180700	193693091	1850	1850	1850	1850	0
45	20240528	180600	193693091	1850	1850	1850	1850	0
46	20240528	180500	193693091	1850	1850	1850	1850	0
47	20240528	180400	193693091	1850	1850	1850	1850	0
48	20240528	180300	193693091	1850	1850	1850	1850	0
49	20240528	180200	193693091	1850	1850	1850	1850	0
50	20240528	180100	193693091	1850	1850	1850	1850	0
51	20240528	180000	193693091	1850	1850	1850	1850	0
52	20240528	175900	193693091	1850	1850	1850	1850	0
53	20240528	175800	193693091	1850	1850	1850	1850	0
54	20240528	175700	193693091	1850	1850	1850	1850	0
55	20240528	175600	193693091	1850	1850	1850	1850	0
56	20240528	175500	193693091	1850	1850	1850	1850	0
57	20240528	175400	193693091	1850	1850	1850	1850	0
58	20240528	175300	193693091	1850	1850	1850	1850	0
59	20240528	175200	193693091	1850	1850	1850	1850	0
60	20240528	175100	193693091	1850	1850	1850	1850	0
61	20240528	175000	193693091	1850	1850	1850	1850	0
62	20240528	174900	193693091	1850	1850	1850	1850	2132
63	20240528	174800	193693091	1850	1850	1850	1850	0
64	20240528	174700	193693091	1850	1850	1850	1850	0
65	20240528	174600	193693091	1850	1850	1850	1850	0
66	20240528	174500	193693091	1850	1850	1850	1850	0
67	20240528	174400	193693091	1850	1850	1850	1850	0
68	20240528	174300	193693091	1850	1850	1850	1850	0
69	20240528	174200	193693091	1850	1850	1850	1850	0
70	20240528	174100	193693091	1850	1850	1850	1850	0
71	20240528	174000	193693091	1850	1850	1850	1850	0
72	20240528	173900	193693091	1850	1850	1850	1850	0
73	20240528	173800	193693091	1850	1850	1850	1850	0
74	20240528	173700	193693091	1850	1850	1850	1850	0
75	20240528	173600	193693091	1850	1850	1850	1850	0
76	20240528	173500	193693091	1850	1850	1850	1850	0
77	20240528	173400	193693091	1850	1850	1850	1850	0
78	20240528	173300	193693091	1850	1850	1850	1850	0
79	20240528	173200	193693091	1850	1850	1850	1850	0
80	20240528	173100	193693091	1850	1850	1850	1850	0
81	20240528	173000	193693091	1850	1850	1850	1850	0
82	20240528	172900	193693091	1850	1850	1850	1850	0
83	20240528	172800	193693091	1850	1850	1850	1850	0
84	20240528	172700	193693091	1850	1850	1850	1850	0
85	20240528	172600	193693091	1850	1850	1850	1850	0
86	20240528	172500	193693091	1850	1850	1850	1850	0
87	20240528	172400	193693091	1850	1850	1850	1850	0
88	20240528	172300	193693091	1850	1850	1850	1850	0
89	20240528	172200	193693091	1850	1850	1850	1850	0
90	20240528	172100	193693091	1850	1850	1850	1850	0
91	20240528	172000	193693091	1850	1850	1850	1850	0
92	20240528	171900	193693091	1850	1850	1850	1850	2132
93	20240528	171800	193693091	1850	1850	1850	1850	0
94	20240528	171700	193693091	1850	1850	1850	1850	0
95	20240528	171600	193693091	1850	1850	1850	1850	0
96	20240528	171500	193693091	1850	1850	1850	1850	0
97	20240528	171400	193693091	1850	1850	1850	1850	0
98	20240528	171300	193693091	1850	1850	1850	1850	0
99	20240528	171200	193693091	1850	1850	1850	1850	0
100	20240528	171100	193693091	1850	1850	1850	1850	0
101	20240528	171000	193693091	1850	1850	1850	1850	0
102	20240528	170900	193693091	1850	1850	1850	1850	0
103	20240528	170800	193693091	1850	1850	1850	1850	0
104	20240528	170700	193693091	1850	1850	1850	1850	0
105	20240528	170600	193693091	1850	1850	1850	1850	0
106	20240528	170500	193693091	1850	1850	1850	1850	0
107	20240528	170400	193693091	1850	1850	1850	1850	0
108	20240528	170300	193693091	1850	1850	1850	1850	0
109	20240528	170200	193693091	1850	1850	1850	1850	0
110	20240528	170100	193693091	1850	1850	1850	1850	0
111	20240528	170000	193693091	1850	1850	1850	1850	0
112	20240528	165900	193693091	1850	1850	1850	1850	0
113	20240528	165800	193693091	1850	1850	1850	1850	0
114	20240528	165700	193693091	1850	1850	1850	1850	0
115	20240528	165600	193693091	1850	1850	1850	1850	0
116	20240528	165500	193693091	1850	1850	1850	1850	0
117	20240528	165400	193693091	1850	1850	1850	1850	0
118	20240528	165300	193693091	1850	1850	1850	1850	0
119	20240528	165200	193693091	1850	1850	1850	1850	0
120	20240528	165100	193693091	1850	1850	1850	1850	0
121	20240528	165000	193693091	1850	1850	1850	1850	0
122	20240528	164900	193693091	1850	1850	1850	1850	2132
123	20240528	164800	193693091	1850	1850	1850	1850	0
124	20240528	164700	193693091	1850	1850	1850	1850	0
125	20240528	164600	193693091	1850	1850	1850	1850	0
126	20240528	164500	193693091	1850	1850	1850	1850	0
127	20240528	164400	193693091	1850	1850	1850	1850	0
128	20240528	164300	193693091	1850	1850	1850	1850	0
129	20240528	164200	193693091	1850	1850	1850	1850	0
130	20240528	164100	193693091	1850	1850	1850	1850	0
131	20240528	164000	193693091	1850	1850	1850	1850	0
132	20240528	163900	193693091	1850	1850	1850	1850	0
133	20240528	163800	193693091	1850	1850	1850	1850	0
134	20240528	163700	193693091	1850	1850	1850	1850	0
135	20240528	163600	193693091	1850	1850	1850	1850	0
136	20240528	163500	193693091	1850	1850	1850	1850	0
137	20240528	163400	193693091	1850	1850	1850	1850	0
138	20240528	163300	193693091	1850	1850	1850	1850	0
139	20240528	163200	193693091	1850	1850	1850	1850	0
140	20240528	163100	193693091	1850	1850	1850	1850	0
141	20240528	163000	193693091	1850	1850	1850	1850	0
142	20240528	162900	193693091	1850	1850	1850	1850	0
143	20240528	162800	193693091	1850	1850	1850	1850	0
144	20240528	162700	193693091	1850	1850	1850	1850	0
145	20240528	162600	193693091	1850	1850	1850	1850	0
146	20240528	162500	193693091	1850	1850	1850	1850	0
147	20240528	162400	193693091	1850	1850	1850	1850	0
148	20240528	162300	193693091	1850	1850	1850	1850	0
149	20240528	162200	193693091	1850	1850	1850	1850	0
150	20240528	162100	193693091	1850	1850	1850	1850	0
151	20240528	162000	193693091	1850	1850	1850	1850	0
152	20240528	161900	193693091	1850	1850	1850	1850	2132
153	20240528	161800	193693091	1850	1850	1850	1850	0
154	20240528	161700	193693091	1850	1850	1850	1850	0
155	20240528	161600	193693091	1850	1850	1850	1850	0
156	20240528	161500	193693091	1850	1850	1850	1850	0
157	20240528	161400	193693091	1850	1850	1850	1850	0
158	20240528	161300	193693091	1850	1850	1850	1850	0
159	20240528	161200	193693091	1850	1850	1850	1850	0
160	20240528	161100	193693091	1850	1850	1850	1850	0
161	20240528	161000	193693091	1850	1850	1850	1850	0
162	20240528	160900	193693091	1850	1850	1850	1850	0
163	20240528	160800	193693091	1850	1850	1850	1850	0
164	20240528	160700	193693091	1850	1850	1850	1850	0
165	20240528	160600	193693091	1850	1850	1850	1850	0
166	20240528	160500	193693091	1850	1850	1850	1850	0
167	20240528	160400	193693091	1850	1850	1850	1850	0
168	20240528	160300	193693091	1850	1850	1850	1850	0
169	20240528	160200	193693091	1850	1850	1850	1850	0
170	20240528	160100	193693091	1850	1850	1850	1850	0
171	20240528	160000	193693091	1850	1850	1850	1850	0
172	20240528	155900	193693091	1850	1850	1850	1850	0
173	20240528	155800	193693091	1850	1850	1850	1850	0
174	20240528	155700	193693091	1850	1850	1850	1850	0
175	20240528	155600	193693091	1850	1850	1850	1850	0
176	20240528	155500	193693091	1850	1850	1850	1850	0
177	20240528	155400	193693091	1850	1850	1850	1850	0
178	20240528	155300	193693091	1850	1850	1850	1850	0
179	20240528	155200	193693091	1850	1850	1850	1850	0
180	20240528	155100	193693091	1850	1850	1850	1850	0
181	20240528	155000	193693091	1850	1850	1850	1850	0
182	20240528	154900	193693091	1850	1850	1850	1850	2132
183	20240528	154800	193693091	1850	1850	1850	1850	0
184	20240528	154700	193693091	1850	1850	1850	1850	0
185	20240528	154600	193693091	1850	1850	1850	1850	0
186	20240528	154500	193693091	1850	1850	1850	1850	0
187	20240528	154400	193693091	1850	1850	1850	1850	0
188	20240528	154300	193693091	1850	1850	1850	1850	0
189	20240528	154200	193693091	1850	1850	1850	1850	0
190	20240528	154100	193693091	1850	1850	1850	1850	0
191	20240528	154000	193693091	1850	1850	1850	1850	0
192	20240528	153900	193693091	1850	1850	1850	1850	0
193	20240528	153800	193693091	1850	1850	1850	1850	0
194	20240528	153700	193693091	1850	1850	1850	1850	0
195	20240528	153600	193693091	1850	1850	1850	1850	0
196	20240528	153500	193693091	1850	1850	1850	1850	0
197	20240528	153400	193693091	1850	1850	1850	1850	0
198	20240528	153300	193693091	1850	1850	1850	1850	0
199	20240528	153200	193693091	1850	1850	1850	1850	0
200	20240528	153100	193693091	1850	1850	1850	1850	0
201	20240528	153000	193693091	1850	1850	1850	1850	2132
202	20240528	152900	189748891	1850	1850	1850	1850	0
203	20240528	152800	189748891	1850	1850	1850	1850	0
204	20240528	152700	189748891	1850	1850	1850	1850	0
205	20240528	152600	189748891	1850	1850	1850	1850	0
206	20240528	152500	189748891	1850	1850	1850	1850	0
207	20240528	152400	189748891	1850	1850	1850	1850	0
208	20240528	152300	189748891	1850	1850	1850	1850	0
209	20240528	152200	189748891	1850	1850	1850	1850	0
210	20240528	152100	189748891	1850	1850	1850	1850	0
211	20240528	152000	189748891	1850	1850	1850	1850	0
212	20240528	151900	189748891	1850	1850	1850	1850	0
213	20240528	151800	189748891	1850	1850	1850	1850	0
214	20240528	151700	189748891	1850	1850	1850	1850	0
215	20240528	151600	189748891	1850	1850	1850	1850	1
216	20240528	151500	189747041	1838	1838	1838	1838	434
217	20240528	151400	188949349	1850	1850	1850	1812	6412
218	20240528	151300	177250549	1850	1850	1850	1850	100
219	20240528	151200	177065549	1850	1850	1850	1850	0
220	20240528	151100	177065549	1850	1854	1854	1850	980
221	20240528	151000	175249628	1854	1857	1857	1854	3
222	20240528	150900	175244063	1857	1857	1857	1857	1
223	20240528	150800	175242206	1853	1853	1853	1853	0
224	20240528	150700	175242206	1853	1853	1853	1853	0
225	20240528	150600	175242206	1853	1853	1853	1853	6
226	20240528	150500	175231088	1854	1856	1856	1854	977
227	20240528	150400	173418873	1856	1856	1856	1856	50
228	20240528	150300	173326073	1857	1857	1857	1857	0
229	20240528	150200	173326073	1857	1857	1857	1857	1192
230	20240528	150100	171112529	1858	1858	1858	1857	531
231	20240528	150000	170126345	1857	1857	1857	1857	0
232	20240528	145900	170126345	1857	1857	1857	1857	0
233	20240528	145800	170126345	1857	1857	1857	1857	0
234	20240528	145700	170126345	1857	1857	1857	1857	109
235	20240528	145600	169923932	1858	1858	1858	1858	0
236	20240528	145500	169923932	1858	1858	1858	1858	0
237	20240528	145400	169923932	1858	1858	1858	1858	0
238	20240528	145300	169923932	1858	1858	1858	1858	0
239	20240528	145200	169923932	1858	1858	1858	1858	1
240	20240528	145100	169922074	1856	1856	1856	1856	0
241	20240528	145000	169922074	1856	1856	1856	1856	1
242	20240528	144900	169920218	1856	1857	1857	1856	8
243	20240528	144800	169905369	1855	1855	1855	1855	0
244	20240528	144700	169905369	1855	1855	1855	1855	0
245	20240528	144600	169905369	1855	1855	1855	1855	10
246	20240528	144500	169886819	1855	1855	1855	1855	58
247	20240528	144400	169779229	1855	1855	1855	1855	1
248	20240528	144300	169777374	1856	1858	1858	1856	735
249	20240528	144200	168413212	1857	1857	1858	1857	1051
250	20240528	144100	166460995	1856	1856	1856	1856	0
251	20240528	144000	166460995	1856	1856	1856	1856	0
252	20240528	143900	166460995	1856	1856	1856	1856	0
253	20240528	143800	166460995	1856	1856	1856	1856	200
254	20240528	143700	166089795	1858	1858	1858	1858	0
255	20240528	143600	166089795	1858	1858	1858	1858	0
256	20240528	143500	166089795	1858	1858	1858	1858	0
257	20240528	143400	166089795	1858	1858	1858	1858	0
258	20240528	143300	166089795	1858	1858	1858	1858	189
259	20240528	143200	165738633	1858	1858	1858	1858	0
260	20240528	143100	165738633	1858	1858	1858	1858	0
261	20240528	143000	165738633	1858	1858	1858	1858	10
262	20240528	142900	165720053	1858	1858	1858	1858	0
263	20240528	142800	165720053	1858	1858	1858	1858	0
264	20240528	142700	165720053	1858	1858	1858	1858	0
265	20240528	142600	165720053	1858	1856	1858	1856	401
266	20240528	142500	164975795	1858	1858	1858	1858	0
267	20240528	142400	164975795	1858	1858	1858	1858	40
268	20240528	142300	164901475	1858	1858	1858	1858	0
269	20240528	142200	164901475	1858	1858	1858	1858	700
270	20240528	142100	163600875	1858	1856	1858	1856	41
271	20240528	142000	163524777	1858	1858	1858	1858	0
272	20240528	141900	163524777	1858	1859	1859	1858	1135
273	20240528	141800	161415946	1859	1859	1859	1859	50
274	20240528	141700	161322996	1859	1859	1859	1859	967
275	20240528	141600	159525343	1860	1860	1860	1860	0
276	20240528	141500	159525343	1860	1863	1863	1860	273
277	20240528	141400	159017554	1863	1863	1863	1863	23
278	20240528	141300	158974705	1863	1863	1863	1863	330
279	20240528	141200	158359915	1863	1863	1863	1863	0
280	20240528	141100	158359915	1863	1863	1863	1863	0
281	20240528	141000	158359915	1863	1863	1863	1863	0
282	20240528	140900	158359915	1863	1863	1863	1863	0
283	20240528	140800	158359915	1863	1863	1863	1863	0
284	20240528	140700	158359915	1863	1863	1863	1863	0
285	20240528	140600	158359915	1863	1863	1863	1863	0
286	20240528	140500	158359915	1863	1863	1863	1863	6
287	20240528	140400	158348737	1863	1863	1863	1863	0
288	20240528	140300	158348737	1863	1863	1863	1863	0
289	20240528	140200	158348737	1863	1863	1863	1863	0
290	20240528	140100	158348737	1863	1863	1863	1863	0
291	20240528	140000	158348737	1863	1863	1863	1863	0
292	20240528	135900	158348737	1863	1863	1863	1863	0
293	20240528	135800	158348737	1863	1863	1863	1863	0
294	20240528	135700	158348737	1863	1863	1863	1863	0
295	20240528	135600	158348737	1863	1863	1863	1863	0
296	20240528	135500	158348737	1863	1863	1863	1863	59
297	20240528	135400	158238820	1863	1863	1863	1863	0
298	20240528	135300	158238820	1863	1863	1863	1863	0
299	20240528	135200	158238820	1863	1863	1863	1863	0
300	20240528	135100	158238820	1863	1863	1863	1863	0
301	20240528	135000	158238820	1863	1863	1863	1863	0
302	20240528	134900	158238820	1863	1863	1863	1863	604
303	20240528	134800	157113568	1865	1865	1865	1865	0
304	20240528	134700	157113568	1865	1865	1865	1865	0
305	20240528	134600	157113568	1865	1865	1865	1865	0
306	20240528	134500	157113568	1865	1865	1865	1865	0
307	20240528	134400	157113568	1865	1865	1865	1865	0
308	20240528	134300	157113568	1865	1865	1865	1865	0
309	20240528	134200	157113568	1865	1865	1865	1865	0
310	20240528	134100	157113568	1865	1865	1865	1865	0
311	20240528	134000	157113568	1865	1865	1865	1865	0
312	20240528	133900	157113568	1865	1865	1865	1865	0
313	20240528	133800	157113568	1865	1865	1865	1865	0
314	20240528	133700	157113568	1865	1865	1865	1865	0
315	20240528	133600	157113568	1865	1865	1865	1865	0
316	20240528	133500	157113568	1865	1865	1865	1865	53
317	20240528	133400	157014723	1865	1865	1865	1865	550
318	20240528	133300	155988973	1865	1865	1865	1865	0
319	20240528	133200	155988973	1865	1865	1865	1865	0
320	20240528	133100	155988973	1865	1865	1865	1865	0
321	20240528	133000	155988973	1865	1865	1865	1865	0
322	20240528	132900	155988973	1865	1865	1865	1865	0
323	20240528	132800	155988973	1865	1865	1865	1865	0
324	20240528	132700	155988973	1865	1865	1865	1865	536
325	20240528	132600	154989333	1865	1865	1865	1865	0
326	20240528	132500	154989333	1865	1865	1865	1865	0
327	20240528	132400	154989333	1865	1865	1865	1865	0
328	20240528	132300	154989333	1865	1865	1865	1865	0
329	20240528	132200	154989333	1865	1865	1865	1865	0
330	20240528	132100	154989333	1865	1865	1865	1865	0
331	20240528	132000	154989333	1865	1865	1865	1865	0
332	20240528	131900	154989333	1865	1865	1865	1865	0
333	20240528	131800	154989333	1865	1865	1865	1865	0
334	20240528	131700	154989333	1865	1865	1865	1865	1
335	20240528	131600	154987468	1865	1865	1865	1865	1
336	20240528	131500	154985603	1858	1858	1858	1858	1
337	20240528	131400	154983745	1865	1865	1865	1865	391
338	20240528	131300	154254530	1866	1858	1866	1858	96
339	20240528	131200	154076154	1865	1865	1865	1865	0
340	20240528	131100	154076154	1865	1860	1865	1860	1793
341	20240528	131000	150732879	1860	1861	1861	1860	866
342	20240528	130900	149121858	1861	1864	1864	1861	300
343	20240528	130800	148563445	1865	1865	1865	1865	11
344	20240528	130700	148542930	1865	1865	1865	1865	10
345	20240528	130600	148524280	1865	1865	1865	1865	0
346	20240528	130500	148524280	1865	1865	1865	1865	20
347	20240528	130400	148486980	1865	1866	1866	1865	11
348	20240528	130300	148466455	1866	1866	1866	1866	10
349	20240528	130200	148447795	1866	1866	1866	1866	10
350	20240528	130100	148429135	1866	1866	1866	1866	500
351	20240528	130000	147496135	1866	1866	1866	1866	46
352	20240528	125900	147410299	1866	1866	1866	1866	0
353	20240528	125800	147410299	1866	1862	1866	1860	991
354	20240528	125700	145566019	1866	1866	1866	1866	0
355	20240528	125600	145566019	1866	1866	1866	1866	3957
356	20240528	125500	138182257	1866	1867	1867	1866	3345
357	20240528	125400	131940109	1869	1869	1869	1869	267
358	20240528	125300	131441086	1869	1869	1869	1869	500
359	20240528	125200	130506586	1867	1867	1867	1867	0
360	20240528	125100	130506586	1867	1868	1868	1867	500
361	20240528	125000	129572986	1868	1868	1868	1868	580
362	20240528	124900	128489546	1867	1867	1867	1867	272
363	20240528	124800	127981722	1867	1867	1867	1867	428
364	20240528	124700	127182646	1868	1868	1868	1868	0
365	20240528	124600	127182646	1868	1868	1868	1868	0
366	20240528	124500	127182646	1868	1868	1868	1868	0
367	20240528	124400	127182646	1868	1868	1868	1868	0
368	20240528	124300	127182646	1868	1868	1868	1868	0
369	20240528	124200	127182646	1868	1868	1868	1868	0
370	20240528	124100	127182646	1868	1868	1868	1868	0
371	20240528	124000	127182646	1868	1868	1868	1868	1
372	20240528	123900	127180778	1868	1868	1868	1868	0
373	20240528	123800	127180778	1868	1868	1868	1868	0
374	20240528	123700	127180778	1868	1868	1868	1868	5
375	20240528	123600	127171438	1868	1868	1868	1868	67
376	20240528	123500	127046282	1868	1866	1868	1861	102
377	20240528	123400	126856398	1866	1866	1866	1866	17
378	20240528	123300	126824676	1866	1867	1867	1866	70
379	20240528	123200	126694046	1868	1868	1868	1868	0
380	20240528	123100	126694046	1868	1868	1868	1868	0
381	20240528	123000	126694046	1868	1868	1868	1868	247
382	20240528	122900	126232650	1868	1868	1868	1868	0
383	20240528	122800	126232650	1868	1869	1869	1868	1080
384	20240528	122700	124215130	1869	1869	1869	1869	530
385	20240528	122600	123224560	1869	1869	1869	1869	0
386	20240528	122500	123224560	1869	1869	1869	1869	0
387	20240528	122400	123224560	1869	1869	1869	1869	11
388	20240528	122300	123204001	1869	1869	1869	1869	0
389	20240528	122200	123204001	1869	1869	1869	1869	0
390	20240528	122100	123204001	1869	1869	1869	1869	2675
391	20240528	122000	118204426	1869	1868	1869	1868	31
392	20240528	121900	118146517	1869	1869	1869	1869	0
393	20240528	121800	118146517	1869	1869	1869	1869	0
394	20240528	121700	118146517	1869	1869	1869	1869	428
395	20240528	121600	117346585	1869	1869	1869	1869	636
396	20240528	121500	116157901	1870	1870	1870	1870	172
397	20240528	121400	115836261	1871	1871	1871	1871	1
398	20240528	121300	115834390	1871	1871	1871	1871	807
399	20240528	121200	114324493	1871	1869	1871	1869	265
400	20240528	121100	113829204	1869	1870	1870	1869	2095
401	20240528	121000	109911734	1871	1871	1871	1871	0
402	20240528	120900	109911734	1871	1871	1871	1871	0
403	20240528	120800	109911734	1871	1870	1871	1870	310
404	20240528	120700	109331984	1870	1869	1870	1868	870
405	20240528	120600	107705221	1869	1869	1869	1869	1
406	20240528	120500	107703352	1868	1868	1868	1868	155
407	20240528	120400	107413812	1869	1869	1869	1869	1
408	20240528	120300	107411943	1868	1868	1868	1868	10
409	20240528	120200	107393263	1869	1869	1869	1869	0
410	20240528	120100	107393263	1869	1869	1869	1869	0
411	20240528	120000	107393263	1869	1869	1869	1869	1
412	20240528	115900	107391394	1870	1870	1870	1870	0
413	20240528	115800	107391394	1870	1870	1870	1870	10
414	20240528	115700	107372694	1870	1870	1870	1854	1070
415	20240528	115600	105385874	1872	1872	1872	1872	1
416	20240528	115500	105384002	1871	1871	1871	1871	0
417	20240528	115400	105384002	1871	1871	1871	1871	1
418	20240528	115300	105382131	1872	1872	1872	1872	0
419	20240528	115200	105382131	1872	1872	1872	1872	0
420	20240528	115100	105382131	1872	1861	1872	1860	220
421	20240528	115000	104972816	1873	1873	1873	1873	0
422	20240528	114900	104972816	1873	1873	1873	1873	0
423	20240528	114800	104972816	1873	1873	1873	1873	0
424	20240528	114700	104972816	1873	1873	1873	1873	12
425	20240528	114600	104950340	1873	1868	1873	1868	1319
426	20240528	114500	102485386	1860	1867	1867	1860	182
427	20240528	114400	102146509	1867	1867	1867	1867	0
428	20240528	114300	102146509	1867	1867	1867	1867	597
429	20240528	114200	101031910	1866	1866	1866	1866	425
430	20240528	114100	100238860	1860	1860	1860	1860	68
431	20240528	114000	100112380	1866	1866	1866	1866	0
432	20240528	113900	100112380	1866	1866	1866	1866	100
433	20240528	113800	99925780	1866	1866	1866	1866	100
434	20240528	113700	99739180	1867	1867	1867	1867	0
435	20240528	113600	99739180	1867	1867	1867	1867	0
436	20240528	113500	99739180	1867	1867	1867	1867	0
437	20240528	113400	99739180	1867	1859	1867	1859	89
438	20240528	113300	99573721	1859	1859	1859	1859	0
439	20240528	113200	99573721	1859	1858	1859	1858	400
440	20240528	113100	98830141	1859	1859	1859	1859	0
441	20240528	113000	98830141	1859	1859	1859	1859	0
442	20240528	112900	98830141	1859	1859	1859	1859	0
443	20240528	112800	98830141	1859	1859	1859	1859	0
444	20240528	112700	98830141	1859	1859	1859	1859	0
445	20240528	112600	98830141	1859	1859	1859	1859	0
446	20240528	112500	98830141	1859	1859	1859	1859	10
447	20240528	112400	98811551	1859	1859	1859	1859	21
448	20240528	112300	98772512	1859	1859	1859	1859	0
449	20240528	112200	98772512	1859	1859	1859	1859	30
450	20240528	112100	98716742	1859	1859	1859	1859	0
451	20240528	112000	98716742	1859	1859	1859	1859	50
452	20240528	111900	98623792	1859	1859	1859	1853	2430
453	20240528	111800	94118752	1860	1861	1861	1860	5384
454	20240528	111700	84104223	1861	1876	1876	1860	3124
455	20240528	111600	78286137	1879	1879	1879	1879	0
456	20240528	111500	78286137	1879	1879	1879	1879	0
457	20240528	111400	78286137	1879	1880	1880	1879	421
458	20240528	111300	77495074	1883	1883	1883	1883	1
459	20240528	111200	77493191	1885	1885	1885	1885	0
460	20240528	111100	77493191	1885	1885	1885	1885	0
461	20240528	111000	77493191	1885	1885	1885	1885	0
462	20240528	110900	77493191	1885	1885	1885	1885	265
463	20240528	110800	76993666	1885	1888	1888	1885	348
464	20240528	110700	76337610	1888	1888	1888	1888	251
465	20240528	110600	75863722	1888	1888	1888	1888	200
466	20240528	110500	75486122	1888	1888	1888	1888	1
467	20240528	110400	75484234	1885	1884	1888	1884	453
468	20240528	110300	74630427	1885	1888	1888	1885	268
469	20240528	110200	74124899	1888	1887	1888	1887	386
470	20240528	110100	73396515	1889	1880	1889	1880	1047
471	20240528	110000	71419405	1879	1879	1880	1871	1291
472	20240528	105900	68997947	1878	1870	1878	1870	119
473	20240528	105800	68775380	1870	1861	1870	1861	1890
474	20240528	105700	65243005	1860	1860	1860	1860	557
475	20240528	105600	64206985	1859	1859	1859	1859	800
476	20240528	105500	62719785	1859	1859	1859	1859	1000
477	20240528	105400	60860785	1860	1859	1860	1859	11
478	20240528	105300	60840335	1859	1857	1860	1857	3493
479	20240528	105200	54349228	1857	1855	1857	1854	6039
480	20240528	105100	43144084	1855	1843	1855	1843	850
481	20240528	105000	41571340	1841	1841	1841	1841	333
482	20240528	104900	40958287	1843	1843	1843	1843	0
483	20240528	104800	40958287	1843	1843	1843	1842	761
484	20240528	104700	39556425	1843	1824	1843	1824	6152
485	20240528	104600	28305644	1824	1824	1824	1824	0
486	20240528	104500	28305644	1824	1824	1824	1824	0
487	20240528	104400	28305644	1824	1824	1824	1824	0
488	20240528	104300	28305644	1824	1820	1824	1820	364
489	20240528	104200	27643160	1821	1821	1821	1821	262
490	20240528	104100	27166058	1824	1824	1824	1824	0
491	20240528	104000	27166058	1824	1824	1824	1824	4
492	20240528	103900	27158762	1824	1824	1824	1824	0
493	20240528	103800	27158762	1824	1821	1824	1821	398
494	20240528	103700	26434001	1824	1824	1824	1824	0
495	20240528	103600	26434001	1824	1824	1824	1824	0
496	20240528	103500	26434001	1824	1824	1824	1824	0
497	20240528	103400	26434001	1824	1824	1824	1824	1
498	20240528	103300	26432177	1821	1821	1821	1821	510
499	20240528	103200	25503467	1824	1824	1824	1824	0
500	20240528	103100	25503467	1824	1824	1824	1824	0
501	20240528	103000	25503467	1824	1824	1824	1824	1000
502	20240528	102900	23679467	1824	1824	1824	1824	0
503	20240528	102800	23679467	1824	1824	1824	1824	414
504	20240528	102700	22924331	1824	1824	1824	1824	0
505	20240528	102600	22924331	1824	1824	1824	1824	92
506	20240528	102500	22756523	1824	1824	1824	1824	0
507	20240528	102400	22756523	1824	1824	1824	1824	0
508	20240528	102300	22756523	1824	1824	1824	1824	0
509	20240528	102200	22756523	1824	1824	1824	1824	0
510	20240528	102100	22756523	1824	1824	1824	1824	50
511	20240528	102000	22665323	1824	1824	1824	1824	0
512	20240528	101900	22665323	1824	1824	1824	1824	50
513	20240528	101800	22574123	1824	1824	1824	1824	0
514	20240528	101700	22574123	1824	1824	1824	1824	0
515	20240528	101600	22574123	1824	1824	1824	1824	0
516	20240528	101500	22574123	1824	1824	1824	1824	8
517	20240528	101400	22559531	1824	1824	1824	1824	0
518	20240528	101300	22559531	1824	1821	1824	1820	2001
519	20240528	101200	18917694	1824	1824	1824	1824	0
520	20240528	101100	18917694	1824	1824	1824	1824	0
521	20240528	101000	18917694	1824	1824	1824	1824	0
522	20240528	100900	18917694	1824	1821	1824	1821	108
523	20240528	100800	18721023	1821	1821	1821	1821	3
524	20240528	100700	18715560	1824	1824	1824	1824	0
525	20240528	100600	18715560	1824	1824	1824	1824	0
526	20240528	100500	18715560	1824	1824	1824	1824	0
527	20240528	100400	18715560	1824	1824	1824	1824	0
528	20240528	100300	18715560	1824	1824	1824	1824	0
529	20240528	100200	18715560	1824	1824	1824	1824	0
530	20240528	100100	18715560	1824	1824	1824	1824	0
531	20240528	100000	18715560	1824	1824	1824	1824	0
532	20240528	095900	18715560	1824	1824	1824	1824	0
533	20240528	095800	18715560	1824	1824	1824	1824	1
534	20240528	095700	18713736	1820	1822	1822	1820	1474
535	20240528	095600	16029904	1824	1824	1824	1824	50
536	20240528	095500	15938704	1824	1824	1824	1824	10
537	20240528	095400	15920464	1824	1824	1824	1824	0
538	20240528	095300	15920464	1824	1824	1824	1824	3
539	20240528	095200	15914992	1824	1824	1824	1824	3
540	20240528	095100	15909520	1824	1821	1824	1820	1555
541	20240528	095000	13077852	1821	1821	1821	1821	2
542	20240528	094900	13074210	1821	1821	1821	1821	992
543	20240528	094800	11267778	1821	1821	1821	1821	601
544	20240528	094700	10173357	1821	1821	1821	1821	35
545	20240528	094600	10109622	1821	1821	1821	1821	0
546	20240528	094500	10109622	1821	1821	1821	1821	0
547	20240528	094400	10109622	1821	1821	1821	1821	0
548	20240528	094300	10109622	1821	1821	1821	1821	28
549	20240528	094200	10058634	1822	1822	1822	1822	708
550	20240528	094100	8768658	1824	1824	1824	1824	0
551	20240528	094000	8768658	1824	1824	1824	1824	0
552	20240528	093900	8768658	1824	1824	1824	1824	10
553	20240528	093800	8750418	1822	1822	1822	1822	0
554	20240528	093700	8750418	1822	1823	1823	1822	1521
555	20240528	093600	5978029	1824	1823	1824	1823	319
556	20240528	093500	5396390	1824	1824	1824	1824	9
557	20240528	093400	5379974	1824	1824	1824	1824	1
558	20240528	093300	5378150	1823	1823	1823	1823	0
559	20240528	093200	5378150	1823	1823	1823	1823	0
560	20240528	093100	5378150	1823	1823	1823	1823	0
561	20240528	093000	5378150	1823	1823	1823	1823	0
562	20240528	092900	5378150	1823	1823	1823	1823	0
563	20240528	092800	5378150	1823	1823	1823	1823	20
564	20240528	092700	5341690	1823	1823	1823	1823	0
565	20240528	092600	5341690	1823	1825	1825	1823	1174
566	20240528	092500	3199390	1829	1829	1829	1829	0
567	20240528	092400	3199390	1829	1829	1829	1829	0
568	20240528	092300	3199390	1829	1829	1829	1829	0
569	20240528	092200	3199390	1829	1829	1829	1829	0
570	20240528	092100	3199390	1829	1829	1829	1829	14
571	20240528	092000	3173784	1825	1825	1825	1825	0
572	20240528	091900	3173784	1825	1825	1825	1825	0
573	20240528	091800	3173784	1825	1830	1830	1825	6
574	20240528	091700	3162809	1831	1831	1831	1831	0
575	20240528	091600	3162809	1831	1831	1831	1831	0
576	20240528	091500	3162809	1831	1831	1831	1831	64
577	20240528	091400	3045625	1831	1831	1831	1831	1
578	20240528	091300	3043794	1823	1823	1823	1823	0
579	20240528	091200	3043794	1823	1823	1823	1823	32
580	20240528	091100	2985458	1823	1823	1823	1823	131
581	20240528	091000	2746645	1823	1823	1823	1823	1
582	20240528	090900	2744822	1823	1823	1823	1823	0
583	20240528	090800	2744822	1823	1824	1824	1823	70
584	20240528	090700	2617197	1838	1838	1838	1838	0
585	20240528	090600	2617197	1838	1838	1838	1838	1
586	20240528	090500	2615359	1822	1822	1822	1822	0
587	20240528	090400	2615359	1822	1822	1822	1822	0
588	20240528	090300	2615359	1822	1822	1822	1822	10
589	20240528	090200	2597139	1821	1830	1830	1821	50
590	20240528	090100	2506080	1840	1840	1840	1840	15
591	20240528	090000	2478480	1840	1840	1840	1840	1347