KissMeData/012200/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	185800	295538578	1872	1872	1872	1872	8055
3	20240528	185700	295538578	1872	1872	1872	1872	0
4	20240528	185600	295538578	1872	1872	1872	1872	0
5	20240528	185500	295538578	1872	1872	1872	1872	0
6	20240528	185400	295538578	1872	1872	1872	1872	0
7	20240528	185300	295538578	1872	1872	1872	1872	0
8	20240528	185200	295538578	1872	1872	1872	1872	0
9	20240528	185100	295538578	1872	1872	1872	1872	0
10	20240528	185000	295538578	1872	1872	1872	1872	0
11	20240528	184900	295538578	1872	1872	1872	1872	0
12	20240528	184800	295538578	1872	1872	1872	1872	0
13	20240528	184700	295538578	1872	1872	1872	1872	0
14	20240528	184600	295538578	1872	1872	1872	1872	0
15	20240528	184500	295538578	1872	1872	1872	1872	0
16	20240528	184400	295538578	1872	1872	1872	1872	0
17	20240528	184300	295538578	1872	1872	1872	1872	0
18	20240528	184200	295538578	1872	1872	1872	1872	0
19	20240528	184100	295538578	1872	1872	1872	1872	0
20	20240528	184000	295538578	1872	1872	1872	1872	0
21	20240528	183900	295538578	1872	1872	1872	1872	0
22	20240528	183800	295538578	1872	1872	1872	1872	0
23	20240528	183700	295538578	1872	1872	1872	1872	0
24	20240528	183600	295538578	1872	1872	1872	1872	0
25	20240528	183500	295538578	1872	1872	1872	1872	0
26	20240528	183400	295538578	1872	1872	1872	1872	0
27	20240528	183300	295538578	1872	1872	1872	1872	0
28	20240528	183200	295538578	1872	1872	1872	1872	0
29	20240528	183100	295538578	1872	1872	1872	1872	0
30	20240528	183000	295538578	1872	1872	1872	1872	0
31	20240528	182900	295538578	1872	1872	1872	1872	0
32	20240528	182800	295538578	1872	1872	1872	1872	8055
33	20240528	182700	295538578	1872	1872	1872	1872	0
34	20240528	182600	295538578	1872	1872	1872	1872	0
35	20240528	182500	295538578	1872	1872	1872	1872	0
36	20240528	182400	295538578	1872	1872	1872	1872	0
37	20240528	182300	295538578	1872	1872	1872	1872	0
38	20240528	182200	295538578	1872	1872	1872	1872	0
39	20240528	182100	295538578	1872	1872	1872	1872	0
40	20240528	182000	295538578	1872	1872	1872	1872	0
41	20240528	181900	295538578	1872	1872	1872	1872	0
42	20240528	181800	295538578	1872	1872	1872	1872	0
43	20240528	181700	295538578	1872	1872	1872	1872	0
44	20240528	181600	295538578	1872	1872	1872	1872	0
45	20240528	181500	295538578	1872	1872	1872	1872	0
46	20240528	181400	295538578	1872	1872	1872	1872	0
47	20240528	181300	295538578	1872	1872	1872	1872	0
48	20240528	181200	295538578	1872	1872	1872	1872	0
49	20240528	181100	295538578	1872	1872	1872	1872	0
50	20240528	181000	295538578	1872	1872	1872	1872	0
51	20240528	180900	295538578	1872	1872	1872	1872	0
52	20240528	180800	295538578	1872	1872	1872	1872	0
53	20240528	180700	295538578	1872	1872	1872	1872	0
54	20240528	180600	295538578	1872	1872	1872	1872	0
55	20240528	180500	295538578	1872	1872	1872	1872	0
56	20240528	180400	295538578	1872	1872	1872	1872	0
57	20240528	180300	295538578	1872	1872	1872	1872	0
58	20240528	180200	295538578	1872	1872	1872	1872	0
59	20240528	180100	295538578	1872	1872	1872	1872	0
60	20240528	180000	295538578	1872	1872	1872	1872	0
61	20240528	175900	295538578	1872	1872	1872	1872	0
62	20240528	175800	295538578	1872	1872	1872	1872	8055
63	20240528	175700	295538578	1872	1872	1872	1872	0
64	20240528	175600	295538578	1872	1872	1872	1872	0
65	20240528	175500	295538578	1872	1872	1872	1872	0
66	20240528	175400	295538578	1872	1872	1872	1872	0
67	20240528	175300	295538578	1872	1872	1872	1872	0
68	20240528	175200	295538578	1872	1872	1872	1872	0
69	20240528	175100	295538578	1872	1872	1872	1872	0
70	20240528	175000	295538578	1872	1872	1872	1872	0
71	20240528	174900	295538578	1872	1872	1872	1872	0
72	20240528	174800	295538578	1872	1872	1872	1872	0
73	20240528	174700	295538578	1872	1872	1872	1872	0
74	20240528	174600	295538578	1872	1872	1872	1872	0
75	20240528	174500	295538578	1872	1872	1872	1872	0
76	20240528	174400	295538578	1872	1872	1872	1872	0
77	20240528	174300	295538578	1872	1872	1872	1872	0
78	20240528	174200	295538578	1872	1872	1872	1872	0
79	20240528	174100	295538578	1872	1872	1872	1872	0
80	20240528	174000	295538578	1872	1872	1872	1872	0
81	20240528	173900	295538578	1872	1872	1872	1872	0
82	20240528	173800	295538578	1872	1872	1872	1872	0
83	20240528	173700	295538578	1872	1872	1872	1872	0
84	20240528	173600	295538578	1872	1872	1872	1872	0
85	20240528	173500	295538578	1872	1872	1872	1872	0
86	20240528	173400	295538578	1872	1872	1872	1872	0
87	20240528	173300	295538578	1872	1872	1872	1872	0
88	20240528	173200	295538578	1872	1872	1872	1872	0
89	20240528	173100	295538578	1872	1872	1872	1872	0
90	20240528	173000	295538578	1872	1872	1872	1872	0
91	20240528	172900	295538578	1872	1872	1872	1872	0
92	20240528	172800	295538578	1872	1872	1872	1872	8055
93	20240528	172700	295538578	1872	1872	1872	1872	0
94	20240528	172600	295538578	1872	1872	1872	1872	0
95	20240528	172500	295538578	1872	1872	1872	1872	0
96	20240528	172400	295538578	1872	1872	1872	1872	0
97	20240528	172300	295538578	1872	1872	1872	1872	0
98	20240528	172200	295538578	1872	1872	1872	1872	0
99	20240528	172100	295538578	1872	1872	1872	1872	0
100	20240528	172000	295538578	1872	1872	1872	1872	0
101	20240528	171900	295538578	1872	1872	1872	1872	0
102	20240528	171800	295538578	1872	1872	1872	1872	0
103	20240528	171700	295538578	1872	1872	1872	1872	0
104	20240528	171600	295538578	1872	1872	1872	1872	0
105	20240528	171500	295538578	1872	1872	1872	1872	0
106	20240528	171400	295538578	1872	1872	1872	1872	0
107	20240528	171300	295538578	1872	1872	1872	1872	0
108	20240528	171200	295538578	1872	1872	1872	1872	0
109	20240528	171100	295538578	1872	1872	1872	1872	0
110	20240528	171000	295538578	1872	1872	1872	1872	0
111	20240528	170900	295538578	1872	1872	1872	1872	0
112	20240528	170800	295538578	1872	1872	1872	1872	0
113	20240528	170700	295538578	1872	1872	1872	1872	0
114	20240528	170600	295538578	1872	1872	1872	1872	0
115	20240528	170500	295538578	1872	1872	1872	1872	0
116	20240528	170400	295538578	1872	1872	1872	1872	0
117	20240528	170300	295538578	1872	1872	1872	1872	0
118	20240528	170200	295538578	1872	1872	1872	1872	0
119	20240528	170100	295538578	1872	1872	1872	1872	0
120	20240528	170000	295538578	1872	1872	1872	1872	0
121	20240528	165900	295538578	1872	1872	1872	1872	0
122	20240528	165800	295538578	1872	1872	1872	1872	8055
123	20240528	165700	295538578	1872	1872	1872	1872	0
124	20240528	165600	295538578	1872	1872	1872	1872	0
125	20240528	165500	295538578	1872	1872	1872	1872	0
126	20240528	165400	295538578	1872	1872	1872	1872	0
127	20240528	165300	295538578	1872	1872	1872	1872	0
128	20240528	165200	295538578	1872	1872	1872	1872	0
129	20240528	165100	295538578	1872	1872	1872	1872	0
130	20240528	165000	295538578	1872	1872	1872	1872	0
131	20240528	164900	295538578	1872	1872	1872	1872	0
132	20240528	164800	295538578	1872	1872	1872	1872	0
133	20240528	164700	295538578	1872	1872	1872	1872	0
134	20240528	164600	295538578	1872	1872	1872	1872	0
135	20240528	164500	295538578	1872	1872	1872	1872	0
136	20240528	164400	295538578	1872	1872	1872	1872	0
137	20240528	164300	295538578	1872	1872	1872	1872	0
138	20240528	164200	295538578	1872	1872	1872	1872	0
139	20240528	164100	295538578	1872	1872	1872	1872	0
140	20240528	164000	295538578	1872	1872	1872	1872	0
141	20240528	163900	295538578	1872	1872	1872	1872	0
142	20240528	163800	295538578	1872	1872	1872	1872	0
143	20240528	163700	295538578	1872	1872	1872	1872	0
144	20240528	163600	295538578	1872	1872	1872	1872	0
145	20240528	163500	295538578	1872	1872	1872	1872	0
146	20240528	163400	295538578	1872	1872	1872	1872	0
147	20240528	163300	295538578	1872	1872	1872	1872	0
148	20240528	163200	295538578	1872	1872	1872	1872	0
149	20240528	163100	295538578	1872	1872	1872	1872	0
150	20240528	163000	295538578	1872	1872	1872	1872	0
151	20240528	162900	295538578	1872	1872	1872	1872	0
152	20240528	162800	295538578	1872	1872	1872	1872	8055
153	20240528	162700	295538578	1872	1872	1872	1872	0
154	20240528	162600	295538578	1872	1872	1872	1872	0
155	20240528	162500	295538578	1872	1872	1872	1872	0
156	20240528	162400	295538578	1872	1872	1872	1872	0
157	20240528	162300	295538578	1872	1872	1872	1872	0
158	20240528	162200	295538578	1872	1872	1872	1872	0
159	20240528	162100	295538578	1872	1872	1872	1872	0
160	20240528	162000	295538578	1872	1872	1872	1872	0
161	20240528	161900	295538578	1872	1872	1872	1872	0
162	20240528	161800	295538578	1872	1872	1872	1872	0
163	20240528	161700	295538578	1872	1872	1872	1872	0
164	20240528	161600	295538578	1872	1872	1872	1872	0
165	20240528	161500	295538578	1872	1872	1872	1872	0
166	20240528	161400	295538578	1872	1872	1872	1872	0
167	20240528	161300	295538578	1872	1872	1872	1872	0
168	20240528	161200	295538578	1872	1872	1872	1872	0
169	20240528	161100	295538578	1872	1872	1872	1872	0
170	20240528	161000	295538578	1872	1872	1872	1872	0
171	20240528	160900	295538578	1872	1872	1872	1872	0
172	20240528	160800	295538578	1872	1872	1872	1872	0
173	20240528	160700	295538578	1872	1872	1872	1872	0
174	20240528	160600	295538578	1872	1872	1872	1872	0
175	20240528	160500	295538578	1872	1872	1872	1872	0
176	20240528	160400	295538578	1872	1872	1872	1872	0
177	20240528	160300	295538578	1872	1872	1872	1872	0
178	20240528	160200	295538578	1872	1872	1872	1872	0
179	20240528	160100	295538578	1872	1872	1872	1872	0
180	20240528	160000	295538578	1872	1872	1872	1872	0
181	20240528	155900	295538578	1872	1872	1872	1872	0
182	20240528	155800	295538578	1872	1872	1872	1872	8055
183	20240528	155700	295538578	1872	1872	1872	1872	0
184	20240528	155600	295538578	1872	1872	1872	1872	0
185	20240528	155500	295538578	1872	1872	1872	1872	0
186	20240528	155400	295538578	1872	1872	1872	1872	0
187	20240528	155300	295538578	1872	1872	1872	1872	0
188	20240528	155200	295538578	1872	1872	1872	1872	0
189	20240528	155100	295538578	1872	1872	1872	1872	0
190	20240528	155000	295538578	1872	1872	1872	1872	0
191	20240528	154900	295538578	1872	1872	1872	1872	0
192	20240528	154800	295538578	1872	1872	1872	1872	0
193	20240528	154700	295538578	1872	1872	1872	1872	0
194	20240528	154600	295538578	1872	1872	1872	1872	0
195	20240528	154500	295538578	1872	1872	1872	1872	0
196	20240528	154400	295538578	1872	1872	1872	1872	0
197	20240528	154300	295538578	1872	1872	1872	1872	0
198	20240528	154200	295538578	1872	1872	1872	1872	0
199	20240528	154100	295538578	1872	1872	1872	1872	0
200	20240528	154000	295538578	1872	1872	1872	1872	0
201	20240528	153900	295538578	1872	1872	1872	1872	0
202	20240528	153800	295538578	1872	1872	1872	1872	0
203	20240528	153700	295538578	1872	1872	1872	1872	0
204	20240528	153600	295538578	1872	1872	1872	1872	0
205	20240528	153500	295538578	1872	1872	1872	1872	0
206	20240528	153400	295538578	1872	1872	1872	1872	0
207	20240528	153300	295538578	1872	1872	1872	1872	0
208	20240528	153200	295538578	1872	1872	1872	1872	0
209	20240528	153100	295538578	1872	1872	1872	1872	0
210	20240528	153000	295538578	1872	1872	1872	1872	8055
211	20240528	152900	280459618	1862	1862	1862	1862	0
212	20240528	152800	280459618	1862	1862	1862	1862	0
213	20240528	152700	280459618	1862	1862	1862	1862	0
214	20240528	152600	280459618	1862	1862	1862	1862	0
215	20240528	152500	280459618	1862	1862	1862	1862	0
216	20240528	152400	280459618	1862	1862	1862	1862	0
217	20240528	152300	280459618	1862	1862	1862	1862	0
218	20240528	152200	280459618	1862	1862	1862	1862	0
219	20240528	152100	280459618	1862	1862	1862	1862	0
220	20240528	152000	280459618	1862	1862	1862	1862	0
221	20240528	151900	280459618	1862	1863	1863	1862	214
222	20240528	151800	280061129	1862	1862	1862	1862	903
223	20240528	151700	278379743	1863	1863	1863	1863	3
224	20240528	151600	278374154	1863	1862	1865	1862	274
225	20240528	151500	277863738	1862	1863	1865	1862	1200
226	20240528	151400	275628038	1863	1863	1863	1863	261
227	20240528	151300	275141795	1863	1863	1863	1863	21
228	20240528	151200	275102672	1863	1863	1863	1863	0
229	20240528	151100	275102672	1863	1863	1863	1863	58
230	20240528	151000	274994618	1863	1863	1863	1863	0
231	20240528	150900	274994618	1863	1863	1863	1863	182
232	20240528	150800	274655552	1863	1863	1863	1863	314
233	20240528	150700	274070570	1863	1862	1863	1862	2027
234	20240528	150600	270296256	1863	1865	1865	1863	210
235	20240528	150500	269904986	1866	1866	1866	1866	303
236	20240528	150400	269339588	1863	1866	1866	1863	404
237	20240528	150300	268586932	1867	1866	1867	1866	16
238	20240528	150200	268557071	1864	1863	1864	1863	511
239	20240528	150100	267605067	1863	1863	1863	1863	0
240	20240528	150000	267605067	1863	1865	1865	1863	1405
241	20240528	145900	264987549	1867	1867	1867	1867	0
242	20240528	145800	264987549	1867	1867	1867	1867	0
243	20240528	145700	264987549	1867	1867	1867	1867	10
244	20240528	145600	264968879	1863	1863	1863	1863	0
245	20240528	145500	264968879	1863	1863	1863	1863	0
246	20240528	145400	264968879	1863	1863	1863	1863	0
247	20240528	145300	264968879	1863	1863	1863	1863	0
248	20240528	145200	264968879	1863	1866	1866	1863	300
249	20240528	145100	264409884	1864	1864	1864	1864	545
250	20240528	145000	263394004	1864	1864	1864	1864	50
251	20240528	144900	263300804	1864	1864	1864	1863	1052
252	20240528	144800	261340868	1864	1864	1864	1864	300
253	20240528	144700	260781668	1864	1864	1864	1864	1331
254	20240528	144600	258300684	1864	1864	1864	1864	100
255	20240528	144500	258114284	1865	1865	1865	1865	2152
256	20240528	144400	254100804	1865	1865	1865	1865	2
257	20240528	144300	254097074	1865	1865	1865	1865	7
258	20240528	144200	254084019	1865	1865	1865	1865	0
259	20240528	144100	254084019	1865	1865	1865	1865	0
260	20240528	144000	254084019	1865	1865	1865	1865	6
261	20240528	143900	254072829	1865	1865	1865	1865	1
262	20240528	143800	254070964	1865	1865	1865	1865	0
263	20240528	143700	254070964	1865	1865	1865	1865	1
264	20240528	143600	254069099	1862	1862	1862	1862	0
265	20240528	143500	254069099	1862	1862	1862	1862	0
266	20240528	143400	254069099	1862	1862	1862	1862	7
267	20240528	143300	254056065	1862	1863	1863	1862	20
268	20240528	143200	254018823	1864	1864	1864	1864	3
269	20240528	143100	254013231	1864	1864	1864	1864	0
270	20240528	143000	254013231	1864	1864	1864	1864	1
271	20240528	142900	254011367	1863	1863	1863	1863	0
272	20240528	142800	254011367	1863	1863	1863	1863	200
273	20240528	142700	253638767	1862	1862	1862	1862	0
274	20240528	142600	253638767	1862	1862	1862	1862	0
275	20240528	142500	253638767	1862	1865	1865	1862	5139
276	20240528	142400	244064036	1865	1865	1865	1865	0
277	20240528	142300	244064036	1865	1865	1865	1865	0
278	20240528	142200	244064036	1865	1865	1865	1865	200
279	20240528	142100	243691036	1864	1864	1864	1864	0
280	20240528	142000	243691036	1864	1864	1864	1864	0
281	20240528	141900	243691036	1864	1864	1864	1864	0
282	20240528	141800	243691036	1864	1864	1864	1864	0
283	20240528	141700	243691036	1864	1864	1864	1864	1072
284	20240528	141600	241692828	1864	1865	1865	1864	1072
285	20240528	141500	239694053	1865	1865	1865	1865	0
286	20240528	141400	239694053	1865	1866	1866	1865	419
287	20240528	141300	238912419	1866	1866	1866	1866	1
288	20240528	141200	238910553	1869	1869	1869	1869	0
289	20240528	141100	238910553	1869	1869	1869	1869	100
290	20240528	141000	238723653	1869	1869	1869	1869	4
291	20240528	140900	238716177	1869	1869	1869	1869	10
292	20240528	140800	238697487	1870	1870	1870	1870	0
293	20240528	140700	238697487	1870	1870	1870	1870	1
294	20240528	140600	238695617	1870	1870	1870	1870	0
295	20240528	140500	238695617	1870	1870	1870	1870	130
296	20240528	140400	238452517	1871	1871	1871	1871	0
297	20240528	140300	238452517	1871	1871	1871	1871	0
298	20240528	140200	238452517	1871	1871	1871	1871	0
299	20240528	140100	238452517	1871	1871	1871	1871	1
300	20240528	140000	238450646	1870	1870	1870	1870	1
301	20240528	135900	238448776	1871	1870	1871	1870	100
302	20240528	135800	238261757	1864	1870	1870	1864	22
303	20240528	135700	238220629	1865	1865	1865	1865	500
304	20240528	135600	237288129	1865	1865	1865	1865	0
305	20240528	135500	237288129	1865	1865	1865	1865	0
306	20240528	135400	237288129	1865	1865	1865	1865	0
307	20240528	135300	237288129	1865	1865	1865	1865	0
308	20240528	135200	237288129	1865	1865	1865	1865	100
309	20240528	135100	237101629	1863	1864	1864	1863	41
310	20240528	135000	237025235	1863	1863	1863	1863	0
311	20240528	134900	237025235	1863	1863	1863	1863	0
312	20240528	134800	237025235	1863	1863	1863	1863	0
313	20240528	134700	237025235	1863	1863	1863	1863	0
314	20240528	134600	237025235	1863	1863	1863	1863	0
315	20240528	134500	237025235	1863	1865	1865	1863	1136
316	20240528	134400	234908178	1865	1866	1866	1865	1229
317	20240528	134300	232615511	1866	1866	1866	1866	10
318	20240528	134200	232596851	1866	1866	1866	1866	0
319	20240528	134100	232596851	1866	1865	1866	1865	60
320	20240528	134000	232484950	1865	1865	1865	1865	0
321	20240528	133900	232484950	1865	1866	1866	1865	120
322	20240528	133800	232261148	1870	1870	1870	1870	0
323	20240528	133700	232261148	1870	1870	1870	1870	20
324	20240528	133600	232223748	1872	1872	1872	1872	0
325	20240528	133500	232223748	1872	1872	1872	1872	1
326	20240528	133400	232221876	1872	1872	1872	1872	0
327	20240528	133300	232221876	1872	1872	1872	1872	5
328	20240528	133200	232212516	1872	1872	1872	1872	0
329	20240528	133100	232212516	1872	1872	1872	1872	0
330	20240528	133000	232212516	1872	1872	1872	1872	0
331	20240528	132900	232212516	1872	1872	1872	1872	0
332	20240528	132800	232212516	1872	1872	1872	1872	31
333	20240528	132700	232154484	1872	1872	1872	1872	4
334	20240528	132600	232146996	1872	1872	1872	1872	701
335	20240528	132500	230834724	1865	1865	1865	1865	1
336	20240528	132400	230832859	1865	1865	1865	1865	100
337	20240528	132300	230646359	1863	1863	1863	1863	0
338	20240528	132200	230646359	1863	1867	1867	1863	5000
339	20240528	132100	221325973	1867	1870	1870	1867	5000
340	20240528	132000	211979380	1874	1874	1874	1874	10
341	20240528	131900	211960640	1870	1874	1874	1870	1073
342	20240528	131800	209953454	1871	1871	1871	1871	0
343	20240528	131700	209953454	1871	1872	1872	1871	2068
344	20240528	131600	206083226	1872	1872	1872	1872	0
345	20240528	131500	206083226	1872	1872	1872	1872	521
346	20240528	131400	205107914	1874	1874	1874	1874	0
347	20240528	131300	205107914	1874	1874	1874	1874	0
348	20240528	131200	205107914	1874	1874	1874	1874	0
349	20240528	131100	205107914	1874	1874	1874	1874	0
350	20240528	131000	205107914	1874	1874	1874	1874	50
351	20240528	130900	205014214	1874	1874	1874	1874	0
352	20240528	130800	205014214	1874	1874	1874	1874	69
353	20240528	130700	204884908	1871	1871	1871	1871	0
354	20240528	130600	204884908	1871	1871	1871	1871	0
355	20240528	130500	204884908	1871	1871	1871	1871	0
356	20240528	130400	204884908	1871	1871	1871	1871	65
357	20240528	130300	204763293	1871	1871	1871	1871	107
358	20240528	130200	204563096	1871	1871	1871	1871	0
359	20240528	130100	204563096	1871	1871	1871	1871	0
360	20240528	130000	204563096	1871	1873	1873	1871	2407
361	20240528	125900	200058499	1873	1873	1873	1873	11
362	20240528	125800	200037896	1873	1873	1873	1873	0
363	20240528	125700	200037896	1873	1873	1873	1873	282
364	20240528	125600	199509710	1874	1874	1874	1874	577
365	20240528	125500	198428412	1874	1874	1874	1874	0
366	20240528	125400	198428412	1874	1874	1874	1874	63
367	20240528	125300	198310350	1874	1875	1875	1874	300
368	20240528	125200	197748135	1875	1875	1875	1875	5
369	20240528	125100	197738760	1875	1875	1875	1875	0
370	20240528	125000	197738760	1875	1875	1875	1875	2955
371	20240528	124900	192198135	1875	1875	1875	1875	253
372	20240528	124800	191723760	1875	1875	1875	1875	75
373	20240528	124700	191583135	1875	1875	1875	1875	0
374	20240528	124600	191583135	1875	1875	1875	1875	31
375	20240528	124500	191525010	1879	1879	1879	1879	0
376	20240528	124400	191525010	1879	1879	1879	1879	0
377	20240528	124300	191525010	1879	1877	1879	1877	295
378	20240528	124200	190971095	1877	1877	1877	1877	0
379	20240528	124100	190971095	1877	1875	1877	1875	964
380	20240528	124000	189162790	1874	1874	1874	1874	0
381	20240528	123900	189162790	1874	1873	1874	1873	114
382	20240528	123800	188949254	1874	1874	1874	1874	0
383	20240528	123700	188949254	1874	1874	1874	1874	0
384	20240528	123600	188949254	1874	1874	1874	1874	10
385	20240528	123500	188930514	1874	1874	1874	1874	0
386	20240528	123400	188930514	1874	1874	1874	1874	0
387	20240528	123300	188930514	1874	1874	1874	1874	0
388	20240528	123200	188930514	1874	1874	1874	1874	0
389	20240528	123100	188930514	1874	1874	1874	1874	31
390	20240528	123000	188872420	1876	1876	1876	1876	0
391	20240528	122900	188872420	1876	1876	1876	1876	0
392	20240528	122800	188872420	1876	1876	1876	1876	0
393	20240528	122700	188872420	1876	1876	1876	1876	2
394	20240528	122600	188868668	1876	1875	1876	1875	10
395	20240528	122500	188849913	1870	1870	1870	1870	100
396	20240528	122400	188662913	1870	1871	1871	1870	100
397	20240528	122300	188475907	1870	1870	1870	1870	744
398	20240528	122200	187084627	1872	1872	1872	1872	22
399	20240528	122100	187043443	1872	1871	1872	1871	2796
400	20240528	122000	181809500	1871	1871	1871	1871	0
401	20240528	121900	181809500	1871	1871	1871	1871	5
402	20240528	121800	181800145	1870	1870	1870	1870	1
403	20240528	121700	181798275	1870	1870	1870	1870	87
404	20240528	121600	181635585	1871	1871	1871	1871	0
405	20240528	121500	181635585	1871	1871	1871	1871	26
406	20240528	121400	181586939	1872	1872	1872	1872	1
407	20240528	121300	181585067	1871	1871	1871	1871	253
408	20240528	121200	181111704	1871	1872	1872	1871	414
409	20240528	121100	180336704	1875	1875	1875	1875	1
410	20240528	121000	180334829	1875	1875	1875	1875	0
411	20240528	120900	180334829	1875	1875	1875	1875	0
412	20240528	120800	180334829	1875	1875	1875	1875	122
413	20240528	120700	180106079	1876	1876	1876	1876	500
414	20240528	120600	179168079	1876	1876	1876	1876	0
415	20240528	120500	179168079	1876	1876	1876	1876	0
416	20240528	120400	179168079	1876	1875	1876	1875	73
417	20240528	120300	179031203	1875	1876	1876	1875	322
418	20240528	120200	178427150	1876	1876	1876	1876	0
419	20240528	120100	178427150	1876	1876	1876	1876	0
420	20240528	120000	178427150	1876	1876	1876	1876	5
421	20240528	115900	178417770	1879	1879	1879	1879	50
422	20240528	115800	178323820	1879	1880	1880	1879	141
423	20240528	115700	178058870	1882	1882	1882	1882	0
424	20240528	115600	178058870	1882	1882	1882	1882	1
425	20240528	115500	178056988	1876	1876	1876	1876	0
426	20240528	115400	178056988	1876	1876	1876	1876	2
427	20240528	115300	178053236	1876	1876	1876	1876	0
428	20240528	115200	178053236	1876	1876	1876	1876	0
429	20240528	115100	178053236	1876	1876	1876	1876	1
430	20240528	115000	178051360	1879	1880	1880	1879	8
431	20240528	114900	178036324	1871	1871	1871	1871	275
432	20240528	114800	177521799	1871	1871	1871	1871	0
433	20240528	114700	177521799	1871	1871	1871	1871	0
434	20240528	114600	177521799	1871	1871	1871	1871	0
435	20240528	114500	177521799	1871	1871	1871	1871	120
436	20240528	114400	177297279	1882	1882	1882	1882	1
437	20240528	114300	177295397	1883	1882	1883	1882	1300
438	20240528	114200	174848023	1882	1882	1882	1882	103
439	20240528	114100	174654177	1882	1882	1882	1882	55
440	20240528	114000	174550667	1883	1883	1883	1883	0
441	20240528	113900	174550667	1883	1873	1883	1873	1500
442	20240528	113800	171735285	1873	1873	1873	1873	720
443	20240528	113700	170386725	1873	1873	1873	1873	0
444	20240528	113600	170386725	1873	1870	1873	1870	1000
445	20240528	113500	168514928	1870	1870	1870	1870	5
446	20240528	113400	168505578	1869	1868	1869	1868	16
447	20240528	113300	168475679	1869	1869	1869	1869	0
448	20240528	113200	168475679	1869	1870	1870	1869	13
449	20240528	113100	168451371	1870	1870	1870	1870	304
450	20240528	113000	167882891	1870	1870	1870	1870	0
451	20240528	112900	167882891	1870	1870	1870	1870	232
452	20240528	112800	167449051	1872	1872	1872	1872	0
453	20240528	112700	167449051	1872	1872	1872	1872	0
454	20240528	112600	167449051	1872	1872	1872	1872	0
455	20240528	112500	167449051	1872	1872	1872	1872	0
456	20240528	112400	167449051	1872	1872	1872	1872	0
457	20240528	112300	167449051	1872	1872	1872	1872	10
458	20240528	112200	167430331	1873	1873	1873	1873	2
459	20240528	112100	167426585	1872	1872	1872	1872	190
460	20240528	112000	167070905	1873	1873	1873	1873	0
461	20240528	111900	167070905	1873	1873	1873	1873	0
462	20240528	111800	167070905	1873	1873	1873	1873	0
463	20240528	111700	167070905	1873	1873	1873	1873	300
464	20240528	111600	166509005	1873	1873	1873	1873	20
465	20240528	111500	166471545	1866	1866	1866	1866	1
466	20240528	111400	166469679	1873	1873	1873	1873	0
467	20240528	111300	166469679	1873	1874	1874	1873	165
468	20240528	111200	166160624	1873	1872	1873	1872	3686
469	20240528	111100	159257394	1872	1870	1872	1870	457
470	20240528	111000	158402618	1864	1871	1871	1864	144
471	20240528	110900	158133894	1872	1872	1872	1872	1
472	20240528	110800	158132022	1872	1872	1872	1872	0
473	20240528	110700	158132022	1872	1872	1872	1872	0
474	20240528	110600	158132022	1872	1872	1872	1872	0
475	20240528	110500	158132022	1872	1872	1872	1872	264
476	20240528	110400	157637814	1872	1872	1872	1872	0
477	20240528	110300	157637814	1872	1872	1872	1872	0
478	20240528	110200	157637814	1872	1872	1872	1872	10
479	20240528	110100	157619094	1873	1873	1873	1873	60
480	20240528	110000	157506714	1873	1863	1873	1863	3422
481	20240528	105900	151122975	1865	1865	1865	1865	0
482	20240528	105800	151122975	1865	1864	1865	1864	100
483	20240528	105700	150936557	1864	1862	1864	1862	970
484	20240528	105600	149129640	1863	1863	1863	1863	1202
485	20240528	105500	146890314	1863	1864	1864	1863	2503
486	20240528	105400	142225786	1865	1865	1865	1865	442
487	20240528	105300	141401456	1865	1865	1865	1865	60
488	20240528	105200	141289556	1865	1865	1865	1865	367
489	20240528	105100	140605101	1865	1865	1865	1865	0
490	20240528	105000	140605101	1865	1865	1865	1864	320
491	20240528	104900	140008311	1865	1865	1865	1865	0
492	20240528	104800	140008311	1865	1864	1865	1864	147
493	20240528	104700	139734243	1865	1865	1865	1865	363
494	20240528	104600	139057248	1864	1864	1864	1864	50
495	20240528	104500	138964048	1865	1865	1865	1865	50
496	20240528	104400	138870798	1865	1864	1865	1864	15
497	20240528	104300	138842826	1865	1863	1865	1863	1058
498	20240528	104200	136871770	1869	1865	1869	1863	6501
499	20240528	104100	124759090	1864	1865	1865	1864	79
500	20240528	104000	124611784	1865	1864	1865	1864	607
501	20240528	103900	123480329	1864	1865	1865	1864	1102
502	20240528	103800	121425201	1865	1865	1865	1865	20
503	20240528	103700	121387901	1869	1869	1869	1869	0
504	20240528	103600	121387901	1869	1869	1869	1869	0
505	20240528	103500	121387901	1869	1865	1869	1865	42
506	20240528	103400	121309567	1865	1865	1865	1865	59
507	20240528	103300	121199532	1870	1865	1870	1864	87
508	20240528	103200	121037302	1864	1865	1865	1864	280
509	20240528	103100	120515125	1870	1870	1870	1870	10
510	20240528	103000	120496425	1870	1870	1870	1870	1
511	20240528	102900	120494555	1871	1871	1871	1871	0
512	20240528	102800	120494555	1871	1872	1872	1871	2
513	20240528	102700	120490812	1872	1863	1872	1863	108
514	20240528	102600	120288645	1872	1866	1872	1863	5080
515	20240528	102500	110813634	1872	1866	1872	1866	213
516	20240528	102400	110416170	1866	1867	1867	1866	1953
517	20240528	102300	106770444	1872	1872	1872	1872	0
518	20240528	102200	106770444	1872	1872	1872	1872	0
519	20240528	102100	106770444	1872	1872	1872	1872	110
520	20240528	102000	106564524	1872	1867	1872	1867	84
521	20240528	101900	106407646	1867	1867	1867	1867	0
522	20240528	101800	106407646	1867	1867	1867	1867	0
523	20240528	101700	106407646	1867	1867	1867	1867	0
524	20240528	101600	106407646	1867	1867	1867	1867	458
525	20240528	101500	105552560	1867	1868	1868	1867	382
526	20240528	101400	104838985	1872	1867	1872	1866	8531
527	20240528	101300	88909570	1868	1867	1868	1867	36
528	20240528	101200	88842347	1866	1866	1866	1866	50
529	20240528	101100	88749047	1869	1870	1870	1869	681
530	20240528	101000	87475958	1872	1872	1872	1872	5
531	20240528	100900	87466598	1870	1870	1870	1870	1000
532	20240528	100800	85596598	1873	1873	1873	1873	0
533	20240528	100700	85596598	1873	1872	1873	1872	200
534	20240528	100600	85222105	1873	1873	1873	1873	0
535	20240528	100500	85222105	1873	1873	1873	1873	0
536	20240528	100400	85222105	1873	1869	1873	1869	149
537	20240528	100300	84943196	1870	1872	1872	1870	1146
538	20240528	100200	82799932	1873	1873	1873	1873	262
539	20240528	100100	82309206	1873	1873	1873	1873	238
540	20240528	100000	81863432	1873	1873	1873	1873	541
541	20240528	095900	80850139	1873	1873	1873	1873	0
542	20240528	095800	80850139	1873	1873	1873	1873	541
543	20240528	095700	79836846	1873	1873	1874	1873	3045
544	20240528	095600	74133559	1874	1875	1875	1874	951
545	20240528	095500	72351114	1874	1883	1883	1874	1133
546	20240528	095400	70219723	1889	1889	1889	1889	50
547	20240528	095300	70125273	1883	1883	1883	1883	9
548	20240528	095200	70108326	1882	1883	1883	1882	564
549	20240528	095100	69046877	1883	1885	1885	1883	1067
550	20240528	095000	67037614	1888	1888	1888	1888	8
551	20240528	094900	67022510	1888	1888	1888	1885	13
552	20240528	094800	66997990	1889	1889	1889	1889	14
553	20240528	094700	66971544	1889	1889	1889	1889	100
554	20240528	094600	66782644	1890	1889	1890	1889	534
555	20240528	094500	65773912	1889	1890	1890	1889	43
556	20240528	094400	65692684	1890	1889	1890	1889	37
557	20240528	094300	65622785	1889	1889	1889	1889	4100
558	20240528	094200	57877885	1889	1889	1889	1889	1
559	20240528	094100	57875996	1888	1888	1888	1888	0
560	20240528	094000	57875996	1888	1887	1888	1887	60
561	20240528	093900	57762721	1882	1883	1888	1882	521
562	20240528	093800	56782129	1882	1882	1882	1882	21
563	20240528	093700	56742607	1882	1890	1890	1882	303
564	20240528	093600	56172211	1890	1890	1890	1890	34
565	20240528	093500	56107951	1890	1890	1890	1890	582
566	20240528	093400	55007971	1890	1883	1890	1883	1000
567	20240528	093300	53122395	1882	1882	1882	1882	10
568	20240528	093200	53103575	1880	1880	1880	1880	1
569	20240528	093100	53101695	1884	1883	1884	1883	268
570	20240528	093000	52596813	1883	1883	1883	1883	0
571	20240528	092900	52596813	1883	1883	1883	1883	201
572	20240528	092800	52218330	1883	1883	1883	1883	1
573	20240528	092700	52216447	1884	1884	1884	1884	0
574	20240528	092600	52216447	1884	1884	1884	1884	659
575	20240528	092500	50974891	1884	1884	1884	1865	1967
576	20240528	092400	47283393	1885	1890	1890	1885	25
577	20240528	092300	47236258	1890	1890	1890	1890	990
578	20240528	092200	45365158	1890	1887	1890	1887	27
579	20240528	092100	45314149	1885	1885	1885	1885	172
580	20240528	092000	44989929	1885	1884	1885	1884	2612
581	20240528	091900	40066310	1885	1885	1885	1885	209
582	20240528	091800	39672345	1885	1881	1885	1881	257
583	20240528	091700	39188147	1880	1878	1880	1878	545
584	20240528	091600	38163803	1878	1878	1879	1878	81
585	20240528	091500	38011625	1879	1879	1879	1879	0
586	20240528	091400	38011625	1879	1878	1879	1878	2
587	20240528	091300	38007868	1874	1874	1874	1874	616
588	20240528	091200	36853484	1880	1880	1880	1880	0
589	20240528	091100	36853484	1880	1880	1880	1880	5
590	20240528	091000	36844084	1880	1872	1880	1872	1410
591	20240528	090900	34204484	1880	1863	1880	1861	7080
592	20240528	090800	20988409	1863	1864	1864	1862	2370
593	20240528	090700	16573128	1865	1866	1866	1865	1403
594	20240528	090600	13955196	1867	1870	1870	1867	1170
595	20240528	090500	11770482	1870	1870	1870	1870	250
596	20240528	090400	11302982	1870	1871	1871	1870	1079
597	20240528	090300	9285249	1871	1872	1872	1871	1082
598	20240528	090200	7259895	1873	1873	1873	1873	0
599	20240528	090100	7259895	1873	1873	1873	1873	55
600	20240528	090000	7156880	1880	1872	1880	1872	3712