KissMeData/004770/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	184300	695987067	1860	1860	1860	1860	12739
3	20240530	184200	695987067	1860	1860	1860	1860	0
4	20240530	184100	695987067	1860	1860	1860	1860	0
5	20240530	184000	695987067	1860	1860	1860	1860	0
6	20240530	183900	695987067	1860	1860	1860	1860	0
7	20240530	183800	695987067	1860	1860	1860	1860	0
8	20240530	183700	695987067	1860	1860	1860	1860	0
9	20240530	183600	695987067	1860	1860	1860	1860	0
10	20240530	183500	695987067	1860	1860	1860	1860	0
11	20240530	183400	695987067	1860	1860	1860	1860	0
12	20240530	183300	695987067	1860	1860	1860	1860	0
13	20240530	183200	695987067	1860	1860	1860	1860	0
14	20240530	183100	695987067	1860	1860	1860	1860	0
15	20240530	183000	695987067	1860	1860	1860	1860	0
16	20240530	182900	695987067	1860	1860	1860	1860	0
17	20240530	182800	695987067	1860	1860	1860	1860	0
18	20240530	182700	695987067	1860	1860	1860	1860	0
19	20240530	182600	695987067	1860	1860	1860	1860	0
20	20240530	182500	695987067	1860	1860	1860	1860	0
21	20240530	182400	695987067	1860	1860	1860	1860	0
22	20240530	182300	695987067	1860	1860	1860	1860	0
23	20240530	182200	695987067	1860	1860	1860	1860	0
24	20240530	182100	695987067	1860	1860	1860	1860	0
25	20240530	182000	695987067	1860	1860	1860	1860	0
26	20240530	181900	695987067	1860	1860	1860	1860	0
27	20240530	181800	695987067	1860	1860	1860	1860	0
28	20240530	181700	695987067	1860	1860	1860	1860	0
29	20240530	181600	695987067	1860	1860	1860	1860	0
30	20240530	181500	695987067	1860	1860	1860	1860	0
31	20240530	181400	695987067	1860	1860	1860	1860	0
32	20240530	181300	695987067	1860	1860	1860	1860	12739
33	20240530	181200	695987067	1860	1860	1860	1860	0
34	20240530	181100	695987067	1860	1860	1860	1860	0
35	20240530	181000	695987067	1860	1860	1860	1860	0
36	20240530	180900	695987067	1860	1860	1860	1860	0
37	20240530	180800	695987067	1860	1860	1860	1860	0
38	20240530	180700	695987067	1860	1860	1860	1860	0
39	20240530	180600	695987067	1860	1860	1860	1860	0
40	20240530	180500	695987067	1860	1860	1860	1860	0
41	20240530	180400	695987067	1860	1860	1860	1860	0
42	20240530	180300	695987067	1860	1860	1860	1860	0
43	20240530	180200	695987067	1860	1860	1860	1860	0
44	20240530	180100	695987067	1860	1860	1860	1860	0
45	20240530	180000	695987067	1860	1860	1860	1860	0
46	20240530	175900	695987067	1860	1860	1860	1860	0
47	20240530	175800	695987067	1860	1860	1860	1860	0
48	20240530	175700	695987067	1860	1860	1860	1860	0
49	20240530	175600	695987067	1860	1860	1860	1860	0
50	20240530	175500	695987067	1860	1860	1860	1860	0
51	20240530	175400	695987067	1860	1860	1860	1860	0
52	20240530	175300	695987067	1860	1860	1860	1860	0
53	20240530	175200	695987067	1860	1860	1860	1860	0
54	20240530	175100	695987067	1860	1860	1860	1860	0
55	20240530	175000	695987067	1860	1860	1860	1860	0
56	20240530	174900	695987067	1860	1860	1860	1860	0
57	20240530	174800	695987067	1860	1860	1860	1860	0
58	20240530	174700	695987067	1860	1860	1860	1860	0
59	20240530	174600	695987067	1860	1860	1860	1860	0
60	20240530	174500	695987067	1860	1860	1860	1860	0
61	20240530	174400	695987067	1860	1860	1860	1860	0
62	20240530	174300	695987067	1860	1860	1860	1860	12739
63	20240530	174200	695987067	1860	1860	1860	1860	0
64	20240530	174100	695987067	1860	1860	1860	1860	0
65	20240530	174000	695987067	1860	1860	1860	1860	0
66	20240530	173900	695987067	1860	1860	1860	1860	0
67	20240530	173800	695987067	1860	1860	1860	1860	0
68	20240530	173700	695987067	1860	1860	1860	1860	0
69	20240530	173600	695987067	1860	1860	1860	1860	0
70	20240530	173500	695987067	1860	1860	1860	1860	0
71	20240530	173400	695987067	1860	1860	1860	1860	0
72	20240530	173300	695987067	1860	1860	1860	1860	0
73	20240530	173200	695987067	1860	1860	1860	1860	0
74	20240530	173100	695987067	1860	1860	1860	1860	0
75	20240530	173000	695987067	1860	1860	1860	1860	0
76	20240530	172900	695987067	1860	1860	1860	1860	0
77	20240530	172800	695987067	1860	1860	1860	1860	0
78	20240530	172700	695987067	1860	1860	1860	1860	0
79	20240530	172600	695987067	1860	1860	1860	1860	0
80	20240530	172500	695987067	1860	1860	1860	1860	0
81	20240530	172400	695987067	1860	1860	1860	1860	0
82	20240530	172300	695987067	1860	1860	1860	1860	0
83	20240530	172200	695987067	1860	1860	1860	1860	0
84	20240530	172100	695987067	1860	1860	1860	1860	0
85	20240530	172000	695987067	1860	1860	1860	1860	0
86	20240530	171900	695987067	1860	1860	1860	1860	0
87	20240530	171800	695987067	1860	1860	1860	1860	0
88	20240530	171700	695987067	1860	1860	1860	1860	0
89	20240530	171600	695987067	1860	1860	1860	1860	0
90	20240530	171500	695987067	1860	1860	1860	1860	0
91	20240530	171400	695987067	1860	1860	1860	1860	0
92	20240530	171300	695987067	1860	1860	1860	1860	12739
93	20240530	171200	695987067	1860	1860	1860	1860	0
94	20240530	171100	695987067	1860	1860	1860	1860	0
95	20240530	171000	695987067	1860	1860	1860	1860	0
96	20240530	170900	695987067	1860	1860	1860	1860	0
97	20240530	170800	695987067	1860	1860	1860	1860	0
98	20240530	170700	695987067	1860	1860	1860	1860	0
99	20240530	170600	695987067	1860	1860	1860	1860	0
100	20240530	170500	695987067	1860	1860	1860	1860	0
101	20240530	170400	695987067	1860	1860	1860	1860	0
102	20240530	170300	695987067	1860	1860	1860	1860	0
103	20240530	170200	695987067	1860	1860	1860	1860	0
104	20240530	170100	695987067	1860	1860	1860	1860	0
105	20240530	170000	695987067	1860	1860	1860	1860	0
106	20240530	165900	695987067	1860	1860	1860	1860	0
107	20240530	165800	695987067	1860	1860	1860	1860	0
108	20240530	165700	695987067	1860	1860	1860	1860	0
109	20240530	165600	695987067	1860	1860	1860	1860	0
110	20240530	165500	695987067	1860	1860	1860	1860	0
111	20240530	165400	695987067	1860	1860	1860	1860	0
112	20240530	165300	695987067	1860	1860	1860	1860	0
113	20240530	165200	695987067	1860	1860	1860	1860	0
114	20240530	165100	695987067	1860	1860	1860	1860	0
115	20240530	165000	695987067	1860	1860	1860	1860	0
116	20240530	164900	695987067	1860	1860	1860	1860	0
117	20240530	164800	695987067	1860	1860	1860	1860	0
118	20240530	164700	695987067	1860	1860	1860	1860	0
119	20240530	164600	695987067	1860	1860	1860	1860	0
120	20240530	164500	695987067	1860	1860	1860	1860	0
121	20240530	164400	695987067	1860	1860	1860	1860	0
122	20240530	164300	695987067	1860	1860	1860	1860	12739
123	20240530	164200	695987067	1860	1860	1860	1860	0
124	20240530	164100	695987067	1860	1860	1860	1860	0
125	20240530	164000	695987067	1860	1860	1860	1860	0
126	20240530	163900	695987067	1860	1860	1860	1860	0
127	20240530	163800	695987067	1860	1860	1860	1860	0
128	20240530	163700	695987067	1860	1860	1860	1860	0
129	20240530	163600	695987067	1860	1860	1860	1860	0
130	20240530	163500	695987067	1860	1860	1860	1860	0
131	20240530	163400	695987067	1860	1860	1860	1860	0
132	20240530	163300	695987067	1860	1860	1860	1860	0
133	20240530	163200	695987067	1860	1860	1860	1860	0
134	20240530	163100	695987067	1860	1860	1860	1860	0
135	20240530	163000	695987067	1860	1860	1860	1860	0
136	20240530	162900	695987067	1860	1860	1860	1860	0
137	20240530	162800	695987067	1860	1860	1860	1860	0
138	20240530	162700	695987067	1860	1860	1860	1860	0
139	20240530	162600	695987067	1860	1860	1860	1860	0
140	20240530	162500	695987067	1860	1860	1860	1860	0
141	20240530	162400	695987067	1860	1860	1860	1860	0
142	20240530	162300	695987067	1860	1860	1860	1860	0
143	20240530	162200	695987067	1860	1860	1860	1860	0
144	20240530	162100	695987067	1860	1860	1860	1860	0
145	20240530	162000	695987067	1860	1860	1860	1860	0
146	20240530	161900	695987067	1860	1860	1860	1860	0
147	20240530	161800	695987067	1860	1860	1860	1860	0
148	20240530	161700	695987067	1860	1860	1860	1860	0
149	20240530	161600	695987067	1860	1860	1860	1860	0
150	20240530	161500	695987067	1860	1860	1860	1860	0
151	20240530	161400	695987067	1860	1860	1860	1860	0
152	20240530	161300	695987067	1860	1860	1860	1860	12739
153	20240530	161200	695987067	1860	1860	1860	1860	0
154	20240530	161100	695987067	1860	1860	1860	1860	0
155	20240530	161000	695987067	1860	1860	1860	1860	0
156	20240530	160900	695987067	1860	1860	1860	1860	0
157	20240530	160800	695987067	1860	1860	1860	1860	0
158	20240530	160700	695987067	1860	1860	1860	1860	0
159	20240530	160600	695987067	1860	1860	1860	1860	0
160	20240530	160500	695987067	1860	1860	1860	1860	0
161	20240530	160400	695987067	1860	1860	1860	1860	0
162	20240530	160300	695987067	1860	1860	1860	1860	0
163	20240530	160200	695987067	1860	1860	1860	1860	0
164	20240530	160100	695987067	1860	1860	1860	1860	0
165	20240530	160000	695987067	1860	1860	1860	1860	0
166	20240530	155900	695987067	1860	1860	1860	1860	0
167	20240530	155800	695987067	1860	1860	1860	1860	0
168	20240530	155700	695987067	1860	1860	1860	1860	0
169	20240530	155600	695987067	1860	1860	1860	1860	0
170	20240530	155500	695987067	1860	1860	1860	1860	0
171	20240530	155400	695987067	1860	1860	1860	1860	0
172	20240530	155300	695987067	1860	1860	1860	1860	0
173	20240530	155200	695987067	1860	1860	1860	1860	0
174	20240530	155100	695987067	1860	1860	1860	1860	0
175	20240530	155000	695987067	1860	1860	1860	1860	0
176	20240530	154900	695987067	1860	1860	1860	1860	0
177	20240530	154800	695987067	1860	1860	1860	1860	0
178	20240530	154700	695987067	1860	1860	1860	1860	0
179	20240530	154600	695987067	1860	1860	1860	1860	0
180	20240530	154500	695987067	1860	1860	1860	1860	0
181	20240530	154400	695987067	1860	1860	1860	1860	0
182	20240530	154300	695987067	1860	1860	1860	1860	12739
183	20240530	154200	695987067	1860	1860	1860	1860	0
184	20240530	154100	695987067	1860	1860	1860	1860	0
185	20240530	154000	695987067	1860	1860	1860	1860	0
186	20240530	153900	695987067	1860	1860	1860	1860	0
187	20240530	153800	695987067	1860	1860	1860	1860	0
188	20240530	153700	695987067	1860	1860	1860	1860	0
189	20240530	153600	695987067	1860	1860	1860	1860	0
190	20240530	153500	695987067	1860	1860	1860	1860	0
191	20240530	153400	695987067	1860	1860	1860	1860	0
192	20240530	153300	695987067	1860	1860	1860	1860	0
193	20240530	153200	695987067	1860	1860	1860	1860	0
194	20240530	153100	695987067	1860	1860	1860	1860	0
195	20240530	153000	695987067	1860	1860	1860	1860	12739
196	20240530	152900	672292527	1855	1855	1855	1855	0
197	20240530	152800	672292527	1855	1855	1855	1855	0
198	20240530	152700	672292527	1855	1855	1855	1855	0
199	20240530	152600	672292527	1855	1855	1855	1855	0
200	20240530	152500	672292527	1855	1855	1855	1855	0
201	20240530	152400	672292527	1855	1855	1855	1855	0
202	20240530	152300	672292527	1855	1855	1855	1855	0
203	20240530	152200	672292527	1855	1855	1855	1855	0
204	20240530	152100	672292527	1855	1855	1855	1855	0
205	20240530	152000	672292527	1855	1855	1855	1855	0
206	20240530	151900	672292527	1855	1852	1855	1852	287
207	20240530	151800	671760961	1852	1855	1855	1852	2000
208	20240530	151700	668055251	1856	1853	1856	1853	431
209	20240530	151600	667256191	1854	1854	1854	1854	19
210	20240530	151500	667220965	1853	1854	1854	1853	805
211	20240530	151400	665729299	1855	1855	1855	1855	0
212	20240530	151300	665729299	1855	1855	1855	1855	0
213	20240530	151200	665729299	1855	1855	1855	1853	513
214	20240530	151100	664778688	1855	1855	1855	1855	100
215	20240530	151000	664593188	1855	1855	1855	1855	100
216	20240530	150900	664407688	1856	1856	1857	1854	18
217	20240530	150800	664374309	1856	1856	1856	1856	1870
218	20240530	150700	660903589	1856	1856	1856	1856	0
219	20240530	150600	660903589	1856	1856	1856	1855	1364
220	20240530	150500	658372544	1856	1856	1856	1856	11
221	20240530	150400	658352128	1856	1856	1856	1856	11
222	20240530	150300	658331712	1855	1854	1855	1854	201
223	20240530	150200	657959057	1855	1854	1855	1854	4
224	20240530	150100	657951640	1854	1854	1854	1854	50
225	20240530	150000	657858940	1855	1856	1856	1855	69
226	20240530	145900	657730926	1850	1855	1855	1850	61
227	20240530	145800	657618067	1856	1856	1856	1856	0
228	20240530	145700	657618067	1856	1856	1856	1856	0
229	20240530	145600	657618067	1856	1856	1856	1856	0
230	20240530	145500	657618067	1856	1855	1856	1855	3
231	20240530	145400	657612501	1855	1855	1855	1855	0
232	20240530	145300	657612501	1855	1851	1855	1851	401
233	20240530	145200	656870246	1851	1855	1856	1850	351
234	20240530	145100	656220377	1856	1855	1856	1855	652
235	20240530	145000	655010915	1855	1855	1855	1855	2
236	20240530	144900	655007205	1850	1851	1851	1850	1374
237	20240530	144800	652465303	1851	1855	1855	1851	501
238	20240530	144700	651537948	1855	1855	1855	1855	0
239	20240530	144600	651537948	1855	1855	1855	1855	150
240	20240530	144500	651259698	1850	1851	1851	1850	1350
241	20240530	144400	648761470	1853	1853	1853	1853	400
242	20240530	144300	648020270	1853	1852	1853	1852	202
243	20240530	144200	647646165	1852	1852	1852	1852	0
244	20240530	144100	647646165	1852	1852	1852	1852	0
245	20240530	144000	647646165	1852	1852	1852	1852	1000
246	20240530	143900	645794165	1852	1852	1852	1852	0
247	20240530	143800	645794165	1852	1852	1852	1852	0
248	20240530	143700	645794165	1852	1852	1852	1852	0
249	20240530	143600	645794165	1852	1852	1852	1852	0
250	20240530	143500	645794165	1852	1852	1852	1852	0
251	20240530	143400	645794165	1852	1852	1852	1852	0
252	20240530	143300	645794165	1852	1852	1852	1852	5
253	20240530	143200	645784905	1852	1852	1852	1852	0
254	20240530	143100	645784905	1852	1852	1852	1852	0
255	20240530	143000	645784905	1852	1852	1852	1852	0
256	20240530	142900	645784905	1852	1852	1852	1852	0
257	20240530	142800	645784905	1852	1852	1852	1852	1
258	20240530	142700	645783053	1851	1851	1851	1851	1
259	20240530	142600	645781202	1850	1850	1850	1850	1
260	20240530	142500	645779352	1850	1852	1852	1850	721
261	20240530	142400	644445489	1850	1851	1851	1850	1729
262	20240530	142300	641246752	1851	1851	1851	1851	430
263	20240530	142200	640450822	1851	1851	1851	1851	0
264	20240530	142100	640450822	1851	1851	1851	1851	0
265	20240530	142000	640450822	1851	1852	1852	1851	3612
266	20240530	141900	633761833	1852	1852	1852	1852	0
267	20240530	141800	633761833	1852	1852	1852	1852	0
268	20240530	141700	633761833	1852	1852	1852	1852	0
269	20240530	141600	633761833	1852	1852	1852	1852	0
270	20240530	141500	633761833	1852	1852	1852	1852	100
271	20240530	141400	633576633	1851	1851	1851	1851	10
272	20240530	141300	633558123	1851	1851	1851	1851	12
273	20240530	141200	633535911	1851	1851	1851	1851	195
274	20240530	141100	633174966	1850	1850	1850	1850	26
275	20240530	141000	633126866	1850	1850	1850	1850	120
276	20240530	140900	632904866	1851	1851	1851	1851	32
277	20240530	140800	632845634	1852	1852	1852	1852	0
278	20240530	140700	632845634	1852	1852	1852	1852	5
279	20240530	140600	632836374	1852	1852	1852	1852	0
280	20240530	140500	632836374	1852	1852	1852	1852	27
281	20240530	140400	632786370	1852	1852	1852	1852	0
282	20240530	140300	632786370	1852	1852	1852	1852	0
283	20240530	140200	632786370	1852	1851	1852	1851	555
284	20240530	140100	631758665	1850	1850	1851	1850	2120
285	20240530	140000	627836525	1850	1850	1850	1850	0
286	20240530	135900	627836525	1850	1850	1850	1850	1
287	20240530	135800	627834675	1849	1851	1851	1849	154
288	20240530	135700	627549786	1851	1851	1851	1851	1
289	20240530	135600	627547935	1852	1852	1852	1852	0
290	20240530	135500	627547935	1852	1852	1852	1852	1
291	20240530	135400	627546083	1850	1850	1850	1850	16
292	20240530	135300	627516483	1850	1852	1852	1850	2801
293	20240530	135200	622334631	1851	1852	1852	1851	5014
294	20240530	135100	613053178	1852	1852	1853	1852	994
295	20240530	135000	611212289	1853	1853	1853	1853	3
296	20240530	134900	611206730	1852	1852	1853	1851	5
297	20240530	134800	611197471	1853	1853	1853	1853	0
298	20240530	134700	611197471	1853	1851	1853	1851	18991
299	20240530	134600	576045128	1853	1853	1853	1853	0
300	20240530	134500	576045128	1853	1851	1853	1851	2001
301	20240530	134400	572341275	1853	1853	1853	1853	1
302	20240530	134300	572339422	1853	1851	1853	1851	1153
303	20240530	134200	570205217	1851	1851	1851	1851	2
304	20240530	134100	570201515	1853	1853	1853	1853	0
305	20240530	134000	570201515	1853	1853	1853	1853	80
306	20240530	133900	570053275	1850	1852	1852	1850	7033
307	20240530	133800	557038865	1852	1852	1852	1852	0
308	20240530	133700	557038865	1852	1851	1852	1851	235
309	20240530	133600	556603870	1853	1853	1853	1853	0
310	20240530	133500	556603870	1853	1853	1853	1853	0
311	20240530	133400	556603870	1853	1852	1853	1851	1007
312	20240530	133300	554739896	1852	1853	1853	1851	162
313	20240530	133200	554439855	1852	1852	1852	1852	0
314	20240530	133100	554439855	1852	1852	1852	1852	127
315	20240530	133000	554204651	1852	1852	1852	1852	0
316	20240530	132900	554204651	1852	1853	1853	1852	1405
317	20240530	132800	551602186	1854	1854	1854	1854	290
318	20240530	132700	551064526	1855	1855	1855	1855	150
319	20240530	132600	550786276	1855	1855	1855	1855	0
320	20240530	132500	550786276	1855	1855	1855	1855	0
321	20240530	132400	550786276	1855	1855	1855	1855	0
322	20240530	132300	550786276	1855	1855	1855	1855	3499
323	20240530	132200	544295631	1855	1855	1855	1855	11
324	20240530	132100	544275226	1856	1856	1856	1856	6
325	20240530	132000	544264090	1855	1855	1855	1855	200
326	20240530	131900	543893090	1856	1856	1856	1856	10
327	20240530	131800	543874530	1855	1855	1855	1855	10
328	20240530	131700	543855980	1856	1856	1856	1856	0
329	20240530	131600	543855980	1856	1856	1856	1856	0
330	20240530	131500	543855980	1856	1856	1856	1856	0
331	20240530	131400	543855980	1856	1856	1856	1856	0
332	20240530	131300	543855980	1856	1856	1856	1856	0
333	20240530	131200	543855980	1856	1856	1856	1856	0
334	20240530	131100	543855980	1856	1856	1856	1856	0
335	20240530	131000	543855980	1856	1856	1856	1856	1
336	20240530	130900	543854124	1854	1854	1854	1854	48
337	20240530	130800	543765132	1854	1855	1855	1853	1095
338	20240530	130700	541734289	1855	1856	1856	1855	306
339	20240530	130600	541166632	1855	1855	1855	1855	108
340	20240530	130500	540966292	1855	1855	1855	1855	0
341	20240530	130400	540966292	1855	1855	1855	1855	1
342	20240530	130300	540964437	1853	1853	1853	1853	10
343	20240530	130200	540945907	1855	1855	1855	1855	6
344	20240530	130100	540934777	1855	1855	1855	1855	615
345	20240530	130000	539793952	1855	1855	1855	1855	180
346	20240530	125900	539460052	1855	1855	1855	1855	110
347	20240530	125800	539256002	1856	1856	1856	1856	0
348	20240530	125700	539256002	1856	1852	1856	1852	2
349	20240530	125600	539252294	1855	1855	1855	1851	2712
350	20240530	125500	534229589	1854	1855	1855	1854	1178
351	20240530	125400	532045477	1855	1855	1855	1855	601
352	20240530	125300	530930622	1855	1856	1856	1855	3060
353	20240530	125200	525254262	1856	1855	1856	1855	85
354	20240530	125100	525096507	1855	1855	1855	1855	0
355	20240530	125000	525096507	1855	1855	1855	1855	16
356	20240530	124900	525066827	1855	1855	1855	1855	6
357	20240530	124800	525055697	1855	1855	1855	1855	978
358	20240530	124700	523241507	1855	1855	1855	1855	1720
359	20240530	124600	520050907	1855	1856	1856	1855	312
360	20240530	124500	519472115	1858	1858	1858	1858	2
361	20240530	124400	519468399	1856	1856	1856	1856	0
362	20240530	124300	519468399	1856	1856	1856	1856	1
363	20240530	124200	519466543	1856	1856	1856	1856	0
364	20240530	124100	519466543	1856	1856	1856	1856	0
365	20240530	124000	519466543	1856	1856	1856	1856	0
366	20240530	123900	519466543	1856	1856	1856	1856	0
367	20240530	123800	519466543	1856	1857	1857	1856	3135
368	20240530	123700	513647932	1857	1857	1857	1857	90
369	20240530	123600	513480802	1856	1856	1856	1856	70
370	20240530	123500	513350882	1859	1859	1859	1859	5
371	20240530	123400	513341587	1858	1858	1858	1858	500
372	20240530	123300	512412587	1859	1859	1859	1859	701
373	20240530	123200	511109428	1859	1859	1859	1859	6
374	20240530	123100	511098274	1858	1854	1859	1850	20097
375	20240530	123000	473887404	1859	1859	1859	1859	0
376	20240530	122900	473887404	1859	1858	1859	1858	111
377	20240530	122800	473681155	1859	1859	1859	1859	0
378	20240530	122700	473681155	1859	1859	1859	1859	3
379	20240530	122600	473675578	1859	1858	1859	1858	52
380	20240530	122500	473578911	1860	1860	1860	1860	15
381	20240530	122400	473551011	1860	1860	1860	1860	0
382	20240530	122300	473551011	1860	1860	1860	1860	1
383	20240530	122200	473549151	1859	1859	1859	1859	999
384	20240530	122100	471692010	1859	1859	1859	1859	1
385	20240530	122000	471690151	1859	1859	1859	1859	500
386	20240530	121900	470760651	1860	1860	1860	1860	0
387	20240530	121800	470760651	1860	1859	1860	1859	1501
388	20240530	121700	467970291	1859	1859	1859	1859	1005
389	20240530	121600	466101996	1860	1860	1860	1860	1
390	20240530	121500	466100136	1851	1856	1856	1851	201
391	20240530	121400	465727085	1860	1850	1860	1850	51
392	20240530	121300	465632681	1850	1857	1857	1850	31112
393	20240530	121200	407986537	1860	1857	1860	1857	2001
394	20240530	121100	404270677	1860	1860	1860	1857	1021
395	20240530	121000	402373629	1860	1860	1860	1860	50
396	20240530	120900	402280629	1860	1860	1860	1860	10
397	20240530	120800	402262029	1860	1860	1860	1860	0
398	20240530	120700	402262029	1860	1860	1860	1860	1
399	20240530	120600	402260169	1858	1858	1858	1858	0
400	20240530	120500	402260169	1858	1858	1858	1858	80
401	20240530	120400	402111529	1858	1858	1858	1858	20
402	20240530	120300	402074369	1860	1860	1860	1860	0
403	20240530	120200	402074369	1860	1860	1860	1860	1006
404	20240530	120100	400203209	1860	1860	1860	1860	10
405	20240530	120000	400184609	1860	1860	1860	1860	498
406	20240530	115900	399258329	1860	1860	1860	1860	1
407	20240530	115800	399256469	1858	1858	1858	1858	94
408	20240530	115700	399081817	1858	1858	1858	1858	15
409	20240530	115600	399053947	1857	1857	1857	1857	0
410	20240530	115500	399053947	1857	1858	1858	1857	511
411	20240530	115400	398104609	1860	1860	1860	1860	1000
412	20240530	115300	396244609	1860	1860	1860	1860	1161
413	20240530	115200	394085149	1860	1861	1861	1860	41
414	20240530	115100	394008862	1862	1861	1862	1861	562
415	20240530	115000	392962979	1860	1860	1860	1860	941
416	20240530	114900	391212719	1859	1860	1860	1859	546
417	20240530	114800	390197695	1860	1860	1860	1860	0
418	20240530	114700	390197695	1860	1860	1860	1860	20
419	20240530	114600	390160495	1860	1860	1860	1860	6
420	20240530	114500	390149335	1860	1860	1860	1860	0
421	20240530	114400	390149335	1860	1860	1860	1860	0
422	20240530	114300	390149335	1860	1860	1860	1860	1
423	20240530	114200	390147475	1856	1856	1856	1856	0
424	20240530	114100	390147475	1856	1862	1862	1856	575
425	20240530	114000	389080125	1862	1862	1862	1862	1
426	20240530	113900	389078263	1862	1862	1862	1862	0
427	20240530	113800	389078263	1862	1862	1862	1862	1
428	20240530	113700	389076401	1862	1860	1862	1855	8602
429	20240530	113600	373105826	1863	1863	1863	1863	0
430	20240530	113500	373105826	1863	1859	1863	1859	366
431	20240530	113400	372425420	1863	1863	1863	1863	20
432	20240530	113300	372388160	1862	1862	1862	1862	130
433	20240530	113200	372146100	1863	1862	1863	1862	733
434	20240530	113100	370781252	1862	1860	1862	1860	659
435	20240530	113000	369555510	1859	1860	1860	1859	212
436	20240530	112900	369161390	1861	1861	1861	1861	0
437	20240530	112800	369161390	1861	1861	1861	1859	166
438	20240530	112700	368852594	1861	1861	1861	1861	198
439	20240530	112600	368484116	1861	1861	1861	1861	101
440	20240530	112500	368296155	1861	1856	1861	1856	8
441	20240530	112400	368281302	1861	1861	1861	1861	60
442	20240530	112300	368169642	1862	1862	1862	1862	0
443	20240530	112200	368169642	1862	1859	1862	1855	4986
444	20240530	112100	358911049	1862	1860	1862	1860	1719
445	20240530	112000	355713693	1861	1861	1861	1861	0
446	20240530	111900	355713693	1861	1861	1861	1861	2251
447	20240530	111800	351524582	1863	1862	1863	1861	441
448	20240530	111700	350703874	1862	1862	1862	1862	100
449	20240530	111600	350517674	1863	1863	1863	1863	1
450	20240530	111500	350515811	1863	1863	1863	1863	1
451	20240530	111400	350513948	1863	1863	1863	1863	1
452	20240530	111300	350512085	1861	1861	1861	1861	12
453	20240530	111200	350489753	1863	1863	1863	1863	0
454	20240530	111100	350489753	1863	1863	1863	1863	3
455	20240530	111000	350484164	1863	1863	1863	1863	0
456	20240530	110900	350484164	1863	1863	1863	1863	0
457	20240530	110800	350484164	1863	1863	1863	1863	10
458	20240530	110700	350465534	1863	1863	1863	1863	108
459	20240530	110600	350264330	1863	1862	1863	1862	100
460	20240530	110500	350078080	1862	1862	1862	1862	1
461	20240530	110400	350076218	1863	1863	1863	1863	0
462	20240530	110300	350076218	1863	1863	1863	1863	0
463	20240530	110200	350076218	1863	1863	1863	1863	15
464	20240530	110100	350048273	1863	1863	1863	1863	0
465	20240530	110000	350048273	1863	1862	1863	1858	584
466	20240530	105900	348963071	1863	1863	1863	1863	2
467	20240530	105800	348959345	1863	1863	1863	1863	1
468	20240530	105700	348957482	1863	1863	1863	1863	0
469	20240530	105600	348957482	1863	1863	1863	1863	18
470	20240530	105500	348923948	1863	1863	1863	1863	100
471	20240530	105400	348737648	1863	1863	1863	1863	0
472	20240530	105300	348737648	1863	1863	1863	1863	1
473	20240530	105200	348735785	1857	1857	1857	1857	0
474	20240530	105100	348735785	1857	1860	1863	1857	4608
475	20240530	105000	340165812	1860	1860	1860	1860	19374
476	20240530	104900	304130172	1860	1860	1860	1860	14
477	20240530	104800	304104132	1860	1860	1860	1860	1007
478	20240530	104700	302231112	1860	1856	1860	1855	1196
479	20240530	104600	300012332	1856	1860	1860	1856	4810
480	20240530	104500	291083918	1857	1856	1857	1856	1369
481	20240530	104400	288541816	1857	1858	1858	1856	2787
482	20240530	104300	283368129	1859	1860	1860	1859	390
483	20240530	104200	282643109	1860	1862	1862	1859	2182
484	20240530	104100	278583631	1860	1862	1862	1860	3579
485	20240530	104000	271924586	1866	1864	1866	1863	313
486	20240530	103900	271341175	1867	1867	1867	1867	310
487	20240530	103800	270762405	1867	1863	1867	1863	433
488	20240530	103700	269954516	1866	1867	1867	1860	23139
489	20240530	103600	226871510	1868	1868	1868	1868	130
490	20240530	103500	226628670	1869	1869	1869	1868	1120
491	20240530	103400	224536369	1869	1872	1872	1869	5
492	20240530	103300	224527018	1870	1870	1870	1870	100
493	20240530	103200	224340018	1872	1870	1872	1870	61
494	20240530	103100	224225946	1870	1870	1870	1869	511
495	20240530	103000	223270380	1870	1872	1872	1870	278
496	20240530	102900	222749984	1872	1872	1872	1870	177
497	20240530	102800	222418865	1872	1872	1872	1872	0
498	20240530	102700	222418865	1872	1872	1872	1872	1
499	20240530	102600	222416993	1873	1873	1873	1873	50
500	20240530	102500	222323343	1874	1874	1874	1871	44
501	20240530	102400	222241007	1875	1871	1875	1871	826
502	20240530	102300	220695557	1871	1867	1871	1867	28
503	20240530	102200	220643189	1871	1868	1871	1866	3213
504	20240530	102100	214641166	1868	1868	1868	1866	14
505	20240530	102000	214615016	1868	1871	1871	1868	6
506	20240530	101900	214603805	1861	1868	1871	1860	22773
507	20240530	101800	172140263	1869	1870	1875	1868	14941
508	20240530	101700	144219231	1875	1875	1875	1870	1662
509	20240530	101600	141109220	1875	1875	1875	1875	15
510	20240530	101500	141081095	1876	1876	1876	1876	30
511	20240530	101400	141024815	1876	1876	1876	1876	36
512	20240530	101300	140957279	1876	1876	1876	1876	13
513	20240530	101200	140932891	1874	1877	1877	1874	15
514	20240530	101100	140904756	1878	1878	1878	1878	5
515	20240530	101000	140895366	1878	1873	1878	1870	12105
516	20240530	100900	118249851	1878	1873	1878	1873	1191
517	20240530	100800	116019103	1873	1873	1873	1873	524
518	20240530	100700	115037651	1873	1878	1878	1873	831
519	20240530	100600	113477558	1879	1878	1879	1878	546
520	20240530	100500	112452169	1878	1878	1878	1878	3
521	20240530	100400	112446535	1874	1879	1879	1874	2001
522	20240530	100300	108696646	1879	1878	1879	1874	516
523	20240530	100200	107727640	1878	1878	1878	1878	0
524	20240530	100100	107727640	1878	1878	1878	1878	0
525	20240530	100000	107727640	1878	1878	1878	1878	0
526	20240530	095900	107727640	1878	1879	1879	1878	203
527	20240530	095800	107346403	1874	1879	1879	1874	603
528	20240530	095700	106213871	1873	1874	1874	1873	449
529	20240530	095600	105372530	1879	1872	1879	1872	1838
530	20240530	095500	101927544	1872	1872	1872	1872	366
531	20240530	095400	101242392	1871	1875	1875	1871	3007
532	20240530	095300	95610424	1875	1875	1875	1874	175
533	20240530	095200	95282321	1875	1875	1875	1873	2371
534	20240530	095100	90841359	1875	1876	1876	1875	9
535	20240530	095000	90824477	1876	1876	1876	1873	121
536	20240530	094900	90597673	1876	1876	1876	1873	2001
537	20240530	094800	86846547	1877	1877	1877	1877	135
538	20240530	094700	86593152	1879	1879	1879	1879	99
539	20240530	094600	86407131	1879	1879	1879	1879	11
540	20240530	094500	86386462	1879	1874	1879	1874	426
541	20240530	094400	85588133	1873	1880	1880	1873	62
542	20240530	094300	85471927	1874	1874	1874	1873	2250
543	20240530	094200	81257271	1873	1880	1880	1873	5717
544	20240530	094100	70536292	1881	1880	1881	1878	2220
545	20240530	094000	66366039	1882	1882	1882	1882	0
546	20240530	093900	66366039	1882	1883	1883	1882	2
547	20240530	093800	66362274	1883	1883	1883	1883	0
548	20240530	093700	66362274	1883	1881	1883	1879	2204
549	20240530	093600	62220154	1883	1883	1883	1883	5
550	20240530	093500	62210739	1881	1883	1883	1881	897
551	20240530	093400	60523270	1883	1883	1883	1883	0
552	20240530	093300	60523270	1883	1883	1883	1883	0
553	20240530	093200	60523270	1883	1884	1884	1883	25
554	20240530	093100	60476194	1885	1884	1885	1884	70
555	20240530	093000	60344294	1885	1885	1885	1883	4
556	20240530	092900	60336757	1884	1883	1885	1883	74
557	20240530	092800	60197270	1884	1884	1885	1884	101
558	20240530	092700	60006985	1884	1885	1885	1882	568
559	20240530	092600	58937097	1885	1885	1885	1885	0
560	20240530	092500	58937097	1885	1885	1885	1885	0
561	20240530	092400	58937097	1885	1885	1885	1885	0
562	20240530	092300	58937097	1885	1885	1885	1885	2
563	20240530	092200	58933327	1886	1886	1886	1886	2
564	20240530	092100	58929555	1883	1883	1883	1883	145
565	20240530	092000	58656520	1883	1886	1886	1883	420
566	20240530	091900	57864515	1888	1888	1888	1887	52
567	20240530	091800	57766344	1889	1889	1889	1889	10
568	20240530	091700	57747454	1889	1889	1889	1889	11
569	20240530	091600	57726675	1886	1889	1889	1886	5
570	20240530	091500	57717239	1890	1885	1890	1880	542
571	20240530	091400	56698219	1890	1889	1890	1887	22
572	20240530	091300	56656679	1889	1889	1889	1889	0
573	20240530	091200	56656679	1889	1882	1889	1880	12001
574	20240530	091100	34094050	1889	1889	1889	1889	520
575	20240530	091000	33111770	1889	1882	1889	1882	5
576	20240530	090900	33102341	1882	1881	1882	1881	135
577	20240530	090800	32848401	1882	1881	1888	1881	573
578	20240530	090700	31770541	1881	1879	1881	1879	767
579	20240530	090600	30327822	1881	1876	1881	1876	90
580	20240530	090500	30158575	1876	1890	1890	1876	5604
581	20240530	090400	19626869	1890	1882	1890	1882	2
582	20240530	090300	19623097	1890	1890	1890	1881	1154
583	20240530	090200	17451815	1893	1893	1893	1893	454
584	20240530	090100	16592393	1894	1894	1894	1894	0
585	20240530	090000	16592393	1894	1885	1894	1881	8802