KissMeData/033130/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	191600	260704424	1901	1901	1901	1901	1123
3	20240527	191500	260704424	1901	1901	1901	1901	0
4	20240527	191400	260704424	1901	1901	1901	1901	0
5	20240527	191300	260704424	1901	1901	1901	1901	0
6	20240527	191200	260704424	1901	1901	1901	1901	0
7	20240527	191100	260704424	1901	1901	1901	1901	0
8	20240527	191000	260704424	1901	1901	1901	1901	0
9	20240527	190900	260704424	1901	1901	1901	1901	0
10	20240527	190800	260704424	1901	1901	1901	1901	0
11	20240527	190700	260704424	1901	1901	1901	1901	0
12	20240527	190600	260704424	1901	1901	1901	1901	0
13	20240527	190500	260704424	1901	1901	1901	1901	0
14	20240527	190400	260704424	1901	1901	1901	1901	0
15	20240527	190300	260704424	1901	1901	1901	1901	0
16	20240527	190200	260704424	1901	1901	1901	1901	0
17	20240527	190100	260704424	1901	1901	1901	1901	0
18	20240527	190000	260704424	1901	1901	1901	1901	0
19	20240527	185900	260704424	1901	1901	1901	1901	0
20	20240527	185800	260704424	1901	1901	1901	1901	0
21	20240527	185700	260704424	1901	1901	1901	1901	0
22	20240527	185600	260704424	1901	1901	1901	1901	0
23	20240527	185500	260704424	1901	1901	1901	1901	0
24	20240527	185400	260704424	1901	1901	1901	1901	0
25	20240527	185300	260704424	1901	1901	1901	1901	0
26	20240527	185200	260704424	1901	1901	1901	1901	0
27	20240527	185100	260704424	1901	1901	1901	1901	0
28	20240527	185000	260704424	1901	1901	1901	1901	0
29	20240527	184900	260704424	1901	1901	1901	1901	0
30	20240527	184800	260704424	1901	1901	1901	1901	0
31	20240527	184700	260704424	1901	1901	1901	1901	0
32	20240527	184600	260704424	1901	1901	1901	1901	1123
33	20240527	184500	260704424	1901	1901	1901	1901	0
34	20240527	184400	260704424	1901	1901	1901	1901	0
35	20240527	184300	260704424	1901	1901	1901	1901	0
36	20240527	184200	260704424	1901	1901	1901	1901	0
37	20240527	184100	260704424	1901	1901	1901	1901	0
38	20240527	184000	260704424	1901	1901	1901	1901	0
39	20240527	183900	260704424	1901	1901	1901	1901	0
40	20240527	183800	260704424	1901	1901	1901	1901	0
41	20240527	183700	260704424	1901	1901	1901	1901	0
42	20240527	183600	260704424	1901	1901	1901	1901	0
43	20240527	183500	260704424	1901	1901	1901	1901	0
44	20240527	183400	260704424	1901	1901	1901	1901	0
45	20240527	183300	260704424	1901	1901	1901	1901	0
46	20240527	183200	260704424	1901	1901	1901	1901	0
47	20240527	183100	260704424	1901	1901	1901	1901	0
48	20240527	183000	260704424	1901	1901	1901	1901	0
49	20240527	182900	260704424	1901	1901	1901	1901	0
50	20240527	182800	260704424	1901	1901	1901	1901	0
51	20240527	182700	260704424	1901	1901	1901	1901	0
52	20240527	182600	260704424	1901	1901	1901	1901	0
53	20240527	182500	260704424	1901	1901	1901	1901	0
54	20240527	182400	260704424	1901	1901	1901	1901	0
55	20240527	182300	260704424	1901	1901	1901	1901	0
56	20240527	182200	260704424	1901	1901	1901	1901	0
57	20240527	182100	260704424	1901	1901	1901	1901	0
58	20240527	182000	260704424	1901	1901	1901	1901	0
59	20240527	181900	260704424	1901	1901	1901	1901	0
60	20240527	181800	260704424	1901	1901	1901	1901	0
61	20240527	181700	260704424	1901	1901	1901	1901	0
62	20240527	181600	260704424	1901	1901	1901	1901	1123
63	20240527	181500	260704424	1901	1901	1901	1901	0
64	20240527	181400	260704424	1901	1901	1901	1901	0
65	20240527	181300	260704424	1901	1901	1901	1901	0
66	20240527	181200	260704424	1901	1901	1901	1901	0
67	20240527	181100	260704424	1901	1901	1901	1901	0
68	20240527	181000	260704424	1901	1901	1901	1901	0
69	20240527	180900	260704424	1901	1901	1901	1901	0
70	20240527	180800	260704424	1901	1901	1901	1901	0
71	20240527	180700	260704424	1901	1901	1901	1901	0
72	20240527	180600	260704424	1901	1901	1901	1901	0
73	20240527	180500	260704424	1901	1901	1901	1901	0
74	20240527	180400	260704424	1901	1901	1901	1901	0
75	20240527	180300	260704424	1901	1901	1901	1901	0
76	20240527	180200	260704424	1901	1901	1901	1901	0
77	20240527	180100	260704424	1901	1901	1901	1901	0
78	20240527	180000	260704424	1901	1901	1901	1901	0
79	20240527	175900	260704424	1901	1901	1901	1901	0
80	20240527	175800	260704424	1901	1901	1901	1901	0
81	20240527	175700	260704424	1901	1901	1901	1901	0
82	20240527	175600	260704424	1901	1901	1901	1901	0
83	20240527	175500	260704424	1901	1901	1901	1901	0
84	20240527	175400	260704424	1901	1901	1901	1901	0
85	20240527	175300	260704424	1901	1901	1901	1901	0
86	20240527	175200	260704424	1901	1901	1901	1901	0
87	20240527	175100	260704424	1901	1901	1901	1901	0
88	20240527	175000	260704424	1901	1901	1901	1901	0
89	20240527	174900	260704424	1901	1901	1901	1901	0
90	20240527	174800	260704424	1901	1901	1901	1901	0
91	20240527	174700	260704424	1901	1901	1901	1901	0
92	20240527	174600	260704424	1901	1901	1901	1901	1123
93	20240527	174500	260704424	1901	1901	1901	1901	0
94	20240527	174400	260704424	1901	1901	1901	1901	0
95	20240527	174300	260704424	1901	1901	1901	1901	0
96	20240527	174200	260704424	1901	1901	1901	1901	0
97	20240527	174100	260704424	1901	1901	1901	1901	0
98	20240527	174000	260704424	1901	1901	1901	1901	0
99	20240527	173900	260704424	1901	1901	1901	1901	0
100	20240527	173800	260704424	1901	1901	1901	1901	0
101	20240527	173700	260704424	1901	1901	1901	1901	0
102	20240527	173600	260704424	1901	1901	1901	1901	0
103	20240527	173500	260704424	1901	1901	1901	1901	0
104	20240527	173400	260704424	1901	1901	1901	1901	0
105	20240527	173300	260704424	1901	1901	1901	1901	0
106	20240527	173200	260704424	1901	1901	1901	1901	0
107	20240527	173100	260704424	1901	1901	1901	1901	0
108	20240527	173000	260704424	1901	1901	1901	1901	0
109	20240527	172900	260704424	1901	1901	1901	1901	0
110	20240527	172800	260704424	1901	1901	1901	1901	0
111	20240527	172700	260704424	1901	1901	1901	1901	0
112	20240527	172600	260704424	1901	1901	1901	1901	0
113	20240527	172500	260704424	1901	1901	1901	1901	0
114	20240527	172400	260704424	1901	1901	1901	1901	0
115	20240527	172300	260704424	1901	1901	1901	1901	0
116	20240527	172200	260704424	1901	1901	1901	1901	0
117	20240527	172100	260704424	1901	1901	1901	1901	0
118	20240527	172000	260704424	1901	1901	1901	1901	0
119	20240527	171900	260704424	1901	1901	1901	1901	0
120	20240527	171800	260704424	1901	1901	1901	1901	0
121	20240527	171700	260704424	1901	1901	1901	1901	0
122	20240527	171600	260704424	1901	1901	1901	1901	1123
123	20240527	171500	260704424	1901	1901	1901	1901	0
124	20240527	171400	260704424	1901	1901	1901	1901	0
125	20240527	171300	260704424	1901	1901	1901	1901	0
126	20240527	171200	260704424	1901	1901	1901	1901	0
127	20240527	171100	260704424	1901	1901	1901	1901	0
128	20240527	171000	260704424	1901	1901	1901	1901	0
129	20240527	170900	260704424	1901	1901	1901	1901	0
130	20240527	170800	260704424	1901	1901	1901	1901	0
131	20240527	170700	260704424	1901	1901	1901	1901	0
132	20240527	170600	260704424	1901	1901	1901	1901	0
133	20240527	170500	260704424	1901	1901	1901	1901	0
134	20240527	170400	260704424	1901	1901	1901	1901	0
135	20240527	170300	260704424	1901	1901	1901	1901	0
136	20240527	170200	260704424	1901	1901	1901	1901	0
137	20240527	170100	260704424	1901	1901	1901	1901	0
138	20240527	170000	260704424	1901	1901	1901	1901	0
139	20240527	165900	260704424	1901	1901	1901	1901	0
140	20240527	165800	260704424	1901	1901	1901	1901	0
141	20240527	165700	260704424	1901	1901	1901	1901	0
142	20240527	165600	260704424	1901	1901	1901	1901	0
143	20240527	165500	260704424	1901	1901	1901	1901	0
144	20240527	165400	260704424	1901	1901	1901	1901	0
145	20240527	165300	260704424	1901	1901	1901	1901	0
146	20240527	165200	260704424	1901	1901	1901	1901	0
147	20240527	165100	260704424	1901	1901	1901	1901	0
148	20240527	165000	260704424	1901	1901	1901	1901	0
149	20240527	164900	260704424	1901	1901	1901	1901	0
150	20240527	164800	260704424	1901	1901	1901	1901	0
151	20240527	164700	260704424	1901	1901	1901	1901	0
152	20240527	164600	260704424	1901	1901	1901	1901	1123
153	20240527	164500	260704424	1901	1901	1901	1901	0
154	20240527	164400	260704424	1901	1901	1901	1901	0
155	20240527	164300	260704424	1901	1901	1901	1901	0
156	20240527	164200	260704424	1901	1901	1901	1901	0
157	20240527	164100	260704424	1901	1901	1901	1901	0
158	20240527	164000	260704424	1901	1901	1901	1901	0
159	20240527	163900	260704424	1901	1901	1901	1901	0
160	20240527	163800	260704424	1901	1901	1901	1901	0
161	20240527	163700	260704424	1901	1901	1901	1901	0
162	20240527	163600	260704424	1901	1901	1901	1901	0
163	20240527	163500	260704424	1901	1901	1901	1901	0
164	20240527	163400	260704424	1901	1901	1901	1901	0
165	20240527	163300	260704424	1901	1901	1901	1901	0
166	20240527	163200	260704424	1901	1901	1901	1901	0
167	20240527	163100	260704424	1901	1901	1901	1901	0
168	20240527	163000	260704424	1901	1901	1901	1901	0
169	20240527	162900	260704424	1901	1901	1901	1901	0
170	20240527	162800	260704424	1901	1901	1901	1901	0
171	20240527	162700	260704424	1901	1901	1901	1901	0
172	20240527	162600	260704424	1901	1901	1901	1901	0
173	20240527	162500	260704424	1901	1901	1901	1901	0
174	20240527	162400	260704424	1901	1901	1901	1901	0
175	20240527	162300	260704424	1901	1901	1901	1901	0
176	20240527	162200	260704424	1901	1901	1901	1901	0
177	20240527	162100	260704424	1901	1901	1901	1901	0
178	20240527	162000	260704424	1901	1901	1901	1901	0
179	20240527	161900	260704424	1901	1901	1901	1901	0
180	20240527	161800	260704424	1901	1901	1901	1901	0
181	20240527	161700	260704424	1901	1901	1901	1901	0
182	20240527	161600	260704424	1901	1901	1901	1901	1123
183	20240527	161500	260704424	1901	1901	1901	1901	0
184	20240527	161400	260704424	1901	1901	1901	1901	0
185	20240527	161300	260704424	1901	1901	1901	1901	0
186	20240527	161200	260704424	1901	1901	1901	1901	0
187	20240527	161100	260704424	1901	1901	1901	1901	0
188	20240527	161000	260704424	1901	1901	1901	1901	0
189	20240527	160900	260704424	1901	1901	1901	1901	0
190	20240527	160800	260704424	1901	1901	1901	1901	0
191	20240527	160700	260704424	1901	1901	1901	1901	0
192	20240527	160600	260704424	1901	1901	1901	1901	0
193	20240527	160500	260704424	1901	1901	1901	1901	0
194	20240527	160400	260704424	1901	1901	1901	1901	0
195	20240527	160300	260704424	1901	1901	1901	1901	0
196	20240527	160200	260704424	1901	1901	1901	1901	0
197	20240527	160100	260704424	1901	1901	1901	1901	0
198	20240527	160000	260704424	1901	1901	1901	1901	0
199	20240527	155900	260704424	1901	1901	1901	1901	0
200	20240527	155800	260704424	1901	1901	1901	1901	0
201	20240527	155700	260704424	1901	1901	1901	1901	0
202	20240527	155600	260704424	1901	1901	1901	1901	0
203	20240527	155500	260704424	1901	1901	1901	1901	0
204	20240527	155400	260704424	1901	1901	1901	1901	0
205	20240527	155300	260704424	1901	1901	1901	1901	0
206	20240527	155200	260704424	1901	1901	1901	1901	0
207	20240527	155100	260704424	1901	1901	1901	1901	0
208	20240527	155000	260704424	1901	1901	1901	1901	0
209	20240527	154900	260704424	1901	1901	1901	1901	0
210	20240527	154800	260704424	1901	1901	1901	1901	0
211	20240527	154700	260704424	1901	1901	1901	1901	0
212	20240527	154600	260704424	1901	1901	1901	1901	1123
213	20240527	154500	260704424	1901	1901	1901	1901	0
214	20240527	154400	260704424	1901	1901	1901	1901	0
215	20240527	154300	260704424	1901	1901	1901	1901	0
216	20240527	154200	260704424	1901	1901	1901	1901	0
217	20240527	154100	260704424	1901	1901	1901	1901	0
218	20240527	154000	260704424	1901	1901	1901	1901	0
219	20240527	153900	260704424	1901	1901	1901	1901	0
220	20240527	153800	260704424	1901	1901	1901	1901	0
221	20240527	153700	260704424	1901	1901	1901	1901	0
222	20240527	153600	260704424	1901	1901	1901	1901	0
223	20240527	153500	260704424	1901	1901	1901	1901	0
224	20240527	153400	260704424	1901	1901	1901	1901	0
225	20240527	153300	260704424	1901	1901	1901	1901	0
226	20240527	153200	260704424	1901	1901	1901	1901	0
227	20240527	153100	260704424	1901	1901	1901	1901	0
228	20240527	153000	260704424	1901	1901	1901	1901	1123
229	20240527	152900	258569601	1901	1901	1901	1901	0
230	20240527	152800	258569601	1901	1901	1901	1901	0
231	20240527	152700	258569601	1901	1901	1901	1901	0
232	20240527	152600	258569601	1901	1901	1901	1901	0
233	20240527	152500	258569601	1901	1901	1901	1901	0
234	20240527	152400	258569601	1901	1901	1901	1901	0
235	20240527	152300	258569601	1901	1901	1901	1901	0
236	20240527	152200	258569601	1901	1901	1901	1901	0
237	20240527	152100	258569601	1901	1901	1901	1901	0
238	20240527	152000	258569601	1901	1901	1901	1901	0
239	20240527	151900	258569601	1901	1900	1901	1899	76
240	20240527	151800	258425170	1899	1900	1901	1899	40
241	20240527	151700	258349165	1899	1899	1899	1899	36
242	20240527	151600	258280801	1901	1901	1901	1901	0
243	20240527	151500	258280801	1901	1901	1901	1901	6
244	20240527	151400	258269395	1901	1900	1901	1900	2
245	20240527	151300	258265594	1901	1901	1901	1901	0
246	20240527	151200	258265594	1901	1901	1901	1901	0
247	20240527	151100	258265594	1901	1901	1901	1901	0
248	20240527	151000	258265594	1901	1901	1901	1901	0
249	20240527	150900	258265594	1901	1901	1901	1901	0
250	20240527	150800	258265594	1901	1901	1901	1901	0
251	20240527	150700	258265594	1901	1901	1901	1901	0
252	20240527	150600	258265594	1901	1901	1901	1901	0
253	20240527	150500	258265594	1901	1901	1901	1901	0
254	20240527	150400	258265594	1901	1901	1901	1901	0
255	20240527	150300	258265594	1901	1901	1901	1900	325
256	20240527	150200	257648091	1900	1899	1900	1899	908
257	20240527	150100	255923391	1893	1899	1899	1893	1305
258	20240527	150000	253449717	1901	1901	1901	1901	0
259	20240527	145900	253449717	1901	1901	1901	1901	0
260	20240527	145800	253449717	1901	1901	1901	1901	0
261	20240527	145700	253449717	1901	1901	1901	1901	0
262	20240527	145600	253449717	1901	1901	1901	1901	0
263	20240527	145500	253449717	1901	1901	1901	1901	0
264	20240527	145400	253449717	1901	1901	1901	1901	0
265	20240527	145300	253449717	1901	1901	1901	1901	0
266	20240527	145200	253449717	1901	1901	1901	1901	268
267	20240527	145100	252940249	1901	1901	1901	1901	0
268	20240527	145000	252940249	1901	1901	1901	1901	3
269	20240527	144900	252934546	1901	1901	1901	1901	0
270	20240527	144800	252934546	1901	1901	1901	1901	0
271	20240527	144700	252934546	1901	1901	1901	1901	0
272	20240527	144600	252934546	1901	1901	1901	1901	0
273	20240527	144500	252934546	1901	1901	1901	1901	0
274	20240527	144400	252934546	1901	1901	1901	1901	500
275	20240527	144300	251984046	1899	1900	1900	1899	261
276	20240527	144200	251488246	1902	1902	1902	1902	0
277	20240527	144100	251488246	1902	1902	1902	1902	0
278	20240527	144000	251488246	1902	1902	1902	1902	0
279	20240527	143900	251488246	1902	1901	1902	1901	510
280	20240527	143800	250518236	1901	1901	1901	1901	0
281	20240527	143700	250518236	1901	1900	1901	1900	3
282	20240527	143600	250512534	1895	1895	1895	1895	0
283	20240527	143500	250512534	1895	1895	1895	1895	0
284	20240527	143400	250512534	1895	1897	1897	1895	508
285	20240527	143300	249549274	1897	1897	1897	1897	0
286	20240527	143200	249549274	1897	1898	1898	1896	759
287	20240527	143100	248109230	1898	1899	1899	1898	5200
288	20240527	143000	238239430	1900	1902	1902	1900	739
289	20240527	142900	236835034	1902	1902	1902	1902	0
290	20240527	142800	236835034	1902	1902	1902	1902	0
291	20240527	142700	236835034	1902	1902	1902	1902	0
292	20240527	142600	236835034	1902	1903	1903	1902	102
293	20240527	142500	236640930	1903	1903	1903	1903	0
294	20240527	142400	236640930	1903	1903	1903	1903	170
295	20240527	142300	236317420	1903	1903	1903	1903	10
296	20240527	142200	236298390	1903	1901	1903	1901	413
297	20240527	142100	235512653	1902	1902	1902	1902	0
298	20240527	142000	235512653	1902	1902	1902	1902	0
299	20240527	141900	235512653	1902	1902	1902	1902	0
300	20240527	141800	235512653	1902	1902	1902	1902	0
301	20240527	141700	235512653	1902	1902	1902	1902	0
302	20240527	141600	235512653	1902	1902	1902	1902	1
303	20240527	141500	235510751	1901	1901	1901	1901	2684
304	20240527	141400	230408467	1904	1902	1904	1902	23
305	20240527	141300	230364683	1901	1901	1901	1901	2
306	20240527	141200	230360881	1901	1901	1901	1901	0
307	20240527	141100	230360881	1901	1901	1901	1901	0
308	20240527	141000	230360881	1901	1901	1901	1901	0
309	20240527	140900	230360881	1901	1901	1901	1901	0
310	20240527	140800	230360881	1901	1901	1901	1901	0
311	20240527	140700	230360881	1901	1901	1901	1901	0
312	20240527	140600	230360881	1901	1901	1901	1901	0
313	20240527	140500	230360881	1901	1901	1901	1901	0
314	20240527	140400	230360881	1901	1901	1901	1901	0
315	20240527	140300	230360881	1901	1901	1901	1901	0
316	20240527	140200	230360881	1901	1901	1901	1901	200
317	20240527	140100	229980681	1900	1900	1900	1900	0
318	20240527	140000	229980681	1900	1903	1903	1900	3790
319	20240527	135900	222777770	1904	1904	1904	1904	30
320	20240527	135800	222720650	1903	1903	1903	1903	1050
321	20240527	135700	220722500	1901	1901	1901	1901	0
322	20240527	135600	220722500	1901	1901	1901	1901	700
323	20240527	135500	219391800	1903	1903	1903	1903	9
324	20240527	135400	219374673	1902	1902	1902	1902	0
325	20240527	135300	219374673	1902	1902	1902	1902	490
326	20240527	135200	218442693	1902	1902	1902	1902	0
327	20240527	135100	218442693	1902	1902	1902	1902	15
328	20240527	135000	218414163	1902	1902	1902	1902	0
329	20240527	134900	218414163	1902	1902	1902	1902	0
330	20240527	134800	218414163	1902	1902	1902	1902	0
331	20240527	134700	218414163	1902	1902	1902	1902	0
332	20240527	134600	218414163	1902	1902	1902	1902	300
333	20240527	134500	217843563	1902	1902	1902	1902	1461
334	20240527	134400	215064741	1902	1902	1902	1902	0
335	20240527	134300	215064741	1902	1902	1902	1902	0
336	20240527	134200	215064741	1902	1901	1902	1901	71
337	20240527	134100	214929701	1902	1899	1902	1899	5
338	20240527	134000	214920197	1898	1898	1898	1898	4
339	20240527	133900	214912605	1896	1896	1896	1896	0
340	20240527	133800	214912605	1896	1896	1896	1896	0
341	20240527	133700	214912605	1896	1896	1896	1896	0
342	20240527	133600	214912605	1896	1896	1896	1896	0
343	20240527	133500	214912605	1896	1896	1896	1896	0
344	20240527	133400	214912605	1896	1896	1896	1896	0
345	20240527	133300	214912605	1896	1896	1896	1896	56
346	20240527	133200	214806429	1896	1896	1896	1896	320
347	20240527	133100	214199709	1896	1896	1896	1896	0
348	20240527	133000	214199709	1896	1897	1897	1896	681
349	20240527	132900	212907922	1897	1897	1897	1897	0
350	20240527	132800	212907922	1897	1897	1897	1897	250
351	20240527	132700	212433672	1897	1897	1897	1897	0
352	20240527	132600	212433672	1897	1897	1897	1897	140
353	20240527	132500	212168092	1900	1900	1900	1900	0
354	20240527	132400	212168092	1900	1900	1900	1900	0
355	20240527	132300	212168092	1900	1900	1900	1900	0
356	20240527	132200	212168092	1900	1900	1900	1900	0
357	20240527	132100	212168092	1900	1900	1900	1900	1307
358	20240527	132000	209684792	1902	1902	1902	1902	0
359	20240527	131900	209684792	1902	1902	1902	1902	0
360	20240527	131800	209684792	1902	1902	1902	1902	0
361	20240527	131700	209684792	1902	1902	1902	1902	0
362	20240527	131600	209684792	1902	1901	1902	1901	174
363	20240527	131500	209354013	1900	1900	1900	1900	500
364	20240527	131400	208404013	1900	1900	1900	1900	1054
365	20240527	131300	206401413	1899	1900	1900	1899	2
366	20240527	131200	206397614	1901	1901	1901	1901	0
367	20240527	131100	206397614	1901	1901	1901	1901	0
368	20240527	131000	206397614	1901	1901	1901	1901	0
369	20240527	130900	206397614	1901	1901	1901	1901	8
370	20240527	130800	206382406	1901	1901	1901	1901	0
371	20240527	130700	206382406	1901	1901	1901	1901	0
372	20240527	130600	206382406	1901	1901	1901	1901	0
373	20240527	130500	206382406	1901	1899	1901	1899	2500
374	20240527	130400	201630496	1897	1897	1897	1897	0
375	20240527	130300	201630496	1897	1897	1897	1897	0
376	20240527	130200	201630496	1897	1897	1897	1897	0
377	20240527	130100	201630496	1897	1897	1897	1897	0
378	20240527	130000	201630496	1897	1897	1897	1897	0
379	20240527	125900	201630496	1897	1897	1897	1897	500
380	20240527	125800	200681996	1899	1899	1899	1899	0
381	20240527	125700	200681996	1899	1899	1899	1899	0
382	20240527	125600	200681996	1899	1899	1899	1899	0
383	20240527	125500	200681996	1899	1899	1899	1899	0
384	20240527	125400	200681996	1899	1899	1899	1899	0
385	20240527	125300	200681996	1899	1897	1899	1897	1052
386	20240527	125200	198685256	1895	1895	1895	1895	0
387	20240527	125100	198685256	1895	1895	1895	1895	0
388	20240527	125000	198685256	1895	1895	1895	1895	10
389	20240527	124900	198666306	1899	1899	1899	1899	0
390	20240527	124800	198666306	1899	1899	1899	1899	0
391	20240527	124700	198666306	1899	1899	1899	1899	0
392	20240527	124600	198666306	1899	1899	1899	1899	0
393	20240527	124500	198666306	1899	1899	1899	1899	0
394	20240527	124400	198666306	1899	1899	1899	1899	0
395	20240527	124300	198666306	1899	1899	1899	1899	0
396	20240527	124200	198666306	1899	1899	1899	1899	0
397	20240527	124100	198666306	1899	1899	1899	1899	3
398	20240527	124000	198660609	1899	1899	1899	1899	8
399	20240527	123900	198645417	1899	1899	1899	1899	0
400	20240527	123800	198645417	1899	1899	1899	1899	0
401	20240527	123700	198645417	1899	1899	1899	1899	5
402	20240527	123600	198635922	1899	1899	1899	1899	0
403	20240527	123500	198635922	1899	1899	1899	1899	0
404	20240527	123400	198635922	1899	1899	1899	1899	0
405	20240527	123300	198635922	1899	1899	1899	1899	0
406	20240527	123200	198635922	1899	1899	1899	1899	0
407	20240527	123100	198635922	1899	1899	1899	1899	0
408	20240527	123000	198635922	1899	1899	1899	1899	0
409	20240527	122900	198635922	1899	1898	1899	1898	508
410	20240527	122800	197671487	1899	1899	1899	1899	0
411	20240527	122700	197671487	1899	1899	1899	1899	0
412	20240527	122600	197671487	1899	1899	1899	1899	0
413	20240527	122500	197671487	1899	1899	1899	1899	9
414	20240527	122400	197654396	1899	1899	1899	1899	3
415	20240527	122300	197648699	1899	1899	1899	1899	0
416	20240527	122200	197648699	1899	1899	1899	1899	0
417	20240527	122100	197648699	1899	1899	1899	1899	0
418	20240527	122000	197648699	1899	1899	1899	1899	0
419	20240527	121900	197648699	1899	1899	1899	1899	0
420	20240527	121800	197648699	1899	1899	1899	1899	0
421	20240527	121700	197648699	1899	1899	1899	1899	0
422	20240527	121600	197648699	1899	1899	1899	1899	0
423	20240527	121500	197648699	1899	1899	1899	1899	18
424	20240527	121400	197614517	1899	1899	1899	1899	0
425	20240527	121300	197614517	1899	1899	1899	1899	0
426	20240527	121200	197614517	1899	1899	1899	1899	10
427	20240527	121100	197595527	1899	1899	1899	1899	10
428	20240527	121000	197576537	1888	1899	1899	1888	5
429	20240527	120900	197567053	1899	1899	1899	1899	0
430	20240527	120800	197567053	1899	1899	1899	1899	20
431	20240527	120700	197529073	1888	1888	1888	1888	0
432	20240527	120600	197529073	1888	1898	1899	1888	531
433	20240527	120500	196526514	1899	1895	1899	1887	168
434	20240527	120400	196208939	1900	1900	1900	1900	0
435	20240527	120300	196208939	1900	1900	1900	1900	0
436	20240527	120200	196208939	1900	1900	1900	1900	0
437	20240527	120100	196208939	1900	1900	1900	1900	0
438	20240527	120000	196208939	1900	1900	1900	1900	0
439	20240527	115900	196208939	1900	1900	1900	1900	1
440	20240527	115800	196207039	1900	1900	1900	1900	0
441	20240527	115700	196207039	1900	1890	1900	1890	55
442	20240527	115600	196103059	1900	1900	1900	1900	0
443	20240527	115500	196103059	1900	1900	1900	1900	0
444	20240527	115400	196103059	1900	1900	1900	1900	0
445	20240527	115300	196103059	1900	1900	1900	1900	100
446	20240527	115200	195913059	1900	1900	1900	1900	0
447	20240527	115100	195913059	1900	1900	1900	1900	0
448	20240527	115000	195913059	1900	1900	1900	1900	0
449	20240527	114900	195913059	1900	1900	1900	1900	0
450	20240527	114800	195913059	1900	1900	1900	1900	95
451	20240527	114700	195732559	1900	1900	1900	1900	0
452	20240527	114600	195732559	1900	1900	1900	1900	530
453	20240527	114500	194725559	1901	1901	1901	1901	0
454	20240527	114400	194725559	1901	1901	1901	1901	0
455	20240527	114300	194725559	1901	1900	1901	1900	5404
456	20240527	114200	184457551	1900	1900	1900	1900	0
457	20240527	114100	184457551	1900	1900	1900	1900	5007
458	20240527	114000	174944251	1900	1900	1900	1900	0
459	20240527	113900	174944251	1900	1900	1900	1900	0
460	20240527	113800	174944251	1900	1900	1900	1900	0
461	20240527	113700	174944251	1900	1899	1901	1899	15019
462	20240527	113600	146408156	1900	1900	1900	1900	0
463	20240527	113500	146408156	1900	1900	1900	1900	0
464	20240527	113400	146408156	1900	1900	1900	1900	0
465	20240527	113300	146408156	1900	1900	1900	1900	0
466	20240527	113200	146408156	1900	1900	1900	1900	0
467	20240527	113100	146408156	1900	1900	1900	1900	0
468	20240527	113000	146408156	1900	1900	1900	1900	0
469	20240527	112900	146408156	1900	1900	1900	1900	0
470	20240527	112800	146408156	1900	1900	1900	1900	0
471	20240527	112700	146408156	1900	1900	1900	1900	0
472	20240527	112600	146408156	1900	1900	1900	1900	0
473	20240527	112500	146408156	1900	1900	1900	1900	0
474	20240527	112400	146408156	1900	1900	1900	1900	0
475	20240527	112300	146408156	1900	1900	1900	1900	0
476	20240527	112200	146408156	1900	1900	1900	1900	0
477	20240527	112100	146408156	1900	1900	1900	1900	0
478	20240527	112000	146408156	1900	1900	1900	1900	0
479	20240527	111900	146408156	1900	1899	1900	1899	100
480	20240527	111800	146218157	1900	1900	1900	1900	5000
481	20240527	111700	136718157	1900	1900	1900	1900	0
482	20240527	111600	136718157	1900	1900	1900	1900	0
483	20240527	111500	136718157	1900	1900	1900	1900	200
484	20240527	111400	136338157	1900	1900	1900	1900	5000
485	20240527	111300	126838157	1900	1899	1900	1899	5166
486	20240527	111200	117022758	1900	1900	1900	1900	0
487	20240527	111100	117022758	1900	1900	1900	1900	0
488	20240527	111000	117022758	1900	1900	1900	1900	0
489	20240527	110900	117022758	1900	1899	1900	1899	10000
490	20240527	110800	98022960	1900	1899	1900	1899	10000
491	20240527	110700	79022962	1900	1899	1900	1899	5002
492	20240527	110600	69519164	1900	1899	1900	1899	3778
493	20240527	110500	62340965	1900	1899	1900	1899	3755
494	20240527	110400	55206466	1900	1900	1900	1900	0
495	20240527	110300	55206466	1900	1900	1900	1900	0
496	20240527	110200	55206466	1900	1899	1900	1899	3423
497	20240527	110100	48702806	1899	1899	1899	1899	0
498	20240527	110000	48702806	1899	1899	1899	1899	0
499	20240527	105900	48702806	1899	1899	1899	1899	0
500	20240527	105800	48702806	1899	1899	1899	1899	0
501	20240527	105700	48702806	1899	1899	1899	1899	0
502	20240527	105600	48702806	1899	1899	1899	1899	0
503	20240527	105500	48702806	1899	1899	1899	1899	0
504	20240527	105400	48702806	1899	1899	1899	1899	0
505	20240527	105300	48702806	1899	1899	1899	1899	0
506	20240527	105200	48702806	1899	1899	1899	1899	10
507	20240527	105100	48683816	1885	1885	1885	1885	432
508	20240527	105000	47869496	1885	1891	1891	1885	148
509	20240527	104900	47589931	1895	1895	1895	1895	30
510	20240527	104800	47533081	1904	1904	1904	1904	0
511	20240527	104700	47533081	1904	1904	1904	1904	0
512	20240527	104600	47533081	1904	1904	1904	1904	0
513	20240527	104500	47533081	1904	1904	1904	1904	0
514	20240527	104400	47533081	1904	1904	1904	1904	0
515	20240527	104300	47533081	1904	1904	1904	1904	0
516	20240527	104200	47533081	1904	1904	1904	1904	0
517	20240527	104100	47533081	1904	1904	1904	1904	0
518	20240527	104000	47533081	1904	1904	1904	1904	0
519	20240527	103900	47533081	1904	1904	1904	1904	0
520	20240527	103800	47533081	1904	1904	1904	1904	1
521	20240527	103700	47531177	1904	1904	1904	1904	0
522	20240527	103600	47531177	1904	1904	1904	1904	200
523	20240527	103500	47150377	1904	1904	1904	1904	158
524	20240527	103400	46849545	1905	1897	1905	1897	227
525	20240527	103300	46417709	1897	1897	1897	1897	55
526	20240527	103200	46313374	1884	1891	1891	1884	500
527	20240527	103100	45369157	1892	1896	1896	1892	146
528	20240527	103000	45092726	1905	1905	1905	1905	0
529	20240527	102900	45092726	1905	1905	1905	1905	0
530	20240527	102800	45092726	1905	1905	1905	1905	0
531	20240527	102700	45092726	1905	1905	1905	1905	103
532	20240527	102600	44896511	1905	1905	1905	1905	18
533	20240527	102500	44862221	1905	1905	1905	1905	189
534	20240527	102400	44502176	1905	1905	1905	1905	0
535	20240527	102300	44502176	1905	1905	1905	1905	0
536	20240527	102200	44502176	1905	1905	1905	1905	0
537	20240527	102100	44502176	1905	1905	1905	1905	0
538	20240527	102000	44502176	1905	1905	1905	1905	44
539	20240527	101900	44418356	1905	1905	1905	1905	0
540	20240527	101800	44418356	1905	1905	1905	1905	250
541	20240527	101700	43942106	1908	1908	1908	1908	0
542	20240527	101600	43942106	1908	1907	1908	1907	16
543	20240527	101500	43911593	1896	1896	1896	1896	15
544	20240527	101400	43883153	1907	1907	1907	1907	44
545	20240527	101300	43799245	1907	1907	1908	1907	27
546	20240527	101200	43747755	1907	1907	1907	1907	0
547	20240527	101100	43747755	1907	1907	1907	1907	6
548	20240527	101000	43736313	1907	1907	1907	1907	0
549	20240527	100900	43736313	1907	1907	1907	1907	53
550	20240527	100800	43635242	1907	1907	1907	1907	17
551	20240527	100700	43602823	1907	1906	1908	1906	172
552	20240527	100600	43274753	1907	1907	1907	1907	0
553	20240527	100500	43274753	1907	1905	1907	1905	1200
554	20240527	100400	40988512	1905	1905	1905	1905	1
555	20240527	100300	40986607	1903	1903	1903	1903	100
556	20240527	100200	40796307	1905	1905	1905	1905	0
557	20240527	100100	40796307	1905	1905	1905	1905	154
558	20240527	100000	40502937	1905	1903	1905	1903	4501
559	20240527	095900	31929599	1902	1902	1902	1902	526
560	20240527	095800	30929147	1902	1895	1902	1895	2
561	20240527	095700	30925350	1901	1901	1901	1901	286
562	20240527	095600	30381664	1898	1898	1898	1898	0
563	20240527	095500	30381664	1898	1898	1898	1898	0
564	20240527	095400	30381664	1898	1898	1898	1898	5
565	20240527	095300	30372174	1900	1900	1900	1900	0
566	20240527	095200	30372174	1900	1900	1900	1900	0
567	20240527	095100	30372174	1900	1900	1900	1900	0
568	20240527	095000	30372174	1900	1900	1900	1900	146
569	20240527	094900	30094774	1900	1900	1900	1900	50
570	20240527	094800	29999774	1899	1899	1899	1899	0
571	20240527	094700	29999774	1899	1899	1899	1899	0
572	20240527	094600	29999774	1899	1899	1899	1899	200
573	20240527	094500	29619974	1900	1889	1900	1889	4002
574	20240527	094400	22018687	1895	1895	1895	1895	1583
575	20240527	094300	19018902	1895	1893	1895	1890	2794
576	20240527	094200	13726348	1893	1893	1893	1893	19
577	20240527	094100	13690381	1893	1893	1893	1893	0
578	20240527	094000	13690381	1893	1893	1893	1893	0
579	20240527	093900	13690381	1893	1893	1893	1893	32
580	20240527	093800	13629805	1895	1895	1895	1895	0
581	20240527	093700	13629805	1895	1895	1895	1895	0
582	20240527	093600	13629805	1895	1895	1895	1895	0
583	20240527	093500	13629805	1895	1895	1895	1895	0
584	20240527	093400	13629805	1895	1895	1895	1895	10
585	20240527	093300	13610855	1895	1895	1895	1895	30
586	20240527	093200	13554005	1895	1894	1895	1894	10
587	20240527	093100	13535063	1894	1894	1894	1894	1
588	20240527	093000	13533169	1894	1894	1894	1894	1
589	20240527	092900	13531275	1894	1894	1894	1894	401
590	20240527	092800	12771781	1882	1882	1882	1882	0
591	20240527	092700	12771781	1882	1883	1883	1882	83
592	20240527	092600	12615554	1883	1883	1883	1883	0
593	20240527	092500	12615554	1883	1883	1883	1883	0
594	20240527	092400	12615554	1883	1883	1883	1883	0
595	20240527	092300	12615554	1883	1883	1883	1883	1
596	20240527	092200	12613671	1885	1885	1885	1885	0
597	20240527	092100	12613671	1885	1885	1885	1885	0
598	20240527	092000	12613671	1885	1885	1885	1885	0
599	20240527	091900	12613671	1885	1895	1895	1885	80
600	20240527	091800	12462861	1895	1891	1895	1891	37
601	20240527	091700	12392836	1890	1890	1890	1890	150
602	20240527	091600	12109336	1878	1878	1878	1878	8
603	20240527	091500	12094312	1877	1877	1877	1877	0
604	20240527	091400	12094312	1877	1877	1877	1877	0
605	20240527	091300	12094312	1877	1877	1877	1877	0
606	20240527	091200	12094312	1877	1877	1877	1877	330
607	20240527	091100	11474902	1895	1887	1895	1887	2300
608	20240527	091000	7124489	1876	1876	1876	1876	143
609	20240527	090900	6856221	1887	1876	1887	1876	389
610	20240527	090800	6123669	1876	1876	1876	1876	0
611	20240527	090700	6123669	1876	1876	1876	1876	0
612	20240527	090600	6123669	1876	1876	1876	1876	0
613	20240527	090500	6123669	1876	1876	1876	1876	100
614	20240527	090400	5936069	1876	1876	1876	1876	0
615	20240527	090300	5936069	1876	1876	1876	1876	96
616	20240527	090200	5755973	1876	1876	1876	1876	195
617	20240527	090100	5390153	1876	1886	1887	1875	310
618	20240527	090000	4808642	1886	1885	1886	1885	2551