KissMeData/033130/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	191600	138903695	1901	1901	1901	1901	1850
3	20240528	191500	138903695	1901	1901	1901	1901	0
4	20240528	191400	138903695	1901	1901	1901	1901	0
5	20240528	191300	138903695	1901	1901	1901	1901	0
6	20240528	191200	138903695	1901	1901	1901	1901	0
7	20240528	191100	138903695	1901	1901	1901	1901	0
8	20240528	191000	138903695	1901	1901	1901	1901	0
9	20240528	190900	138903695	1901	1901	1901	1901	0
10	20240528	190800	138903695	1901	1901	1901	1901	0
11	20240528	190700	138903695	1901	1901	1901	1901	0
12	20240528	190600	138903695	1901	1901	1901	1901	0
13	20240528	190500	138903695	1901	1901	1901	1901	0
14	20240528	190400	138903695	1901	1901	1901	1901	0
15	20240528	190300	138903695	1901	1901	1901	1901	0
16	20240528	190200	138903695	1901	1901	1901	1901	0
17	20240528	190100	138903695	1901	1901	1901	1901	0
18	20240528	190000	138903695	1901	1901	1901	1901	0
19	20240528	185900	138903695	1901	1901	1901	1901	0
20	20240528	185800	138903695	1901	1901	1901	1901	0
21	20240528	185700	138903695	1901	1901	1901	1901	0
22	20240528	185600	138903695	1901	1901	1901	1901	0
23	20240528	185500	138903695	1901	1901	1901	1901	0
24	20240528	185400	138903695	1901	1901	1901	1901	0
25	20240528	185300	138903695	1901	1901	1901	1901	0
26	20240528	185200	138903695	1901	1901	1901	1901	0
27	20240528	185100	138903695	1901	1901	1901	1901	0
28	20240528	185000	138903695	1901	1901	1901	1901	0
29	20240528	184900	138903695	1901	1901	1901	1901	0
30	20240528	184800	138903695	1901	1901	1901	1901	0
31	20240528	184700	138903695	1901	1901	1901	1901	0
32	20240528	184600	138903695	1901	1901	1901	1901	1850
33	20240528	184500	138903695	1901	1901	1901	1901	0
34	20240528	184400	138903695	1901	1901	1901	1901	0
35	20240528	184300	138903695	1901	1901	1901	1901	0
36	20240528	184200	138903695	1901	1901	1901	1901	0
37	20240528	184100	138903695	1901	1901	1901	1901	0
38	20240528	184000	138903695	1901	1901	1901	1901	0
39	20240528	183900	138903695	1901	1901	1901	1901	0
40	20240528	183800	138903695	1901	1901	1901	1901	0
41	20240528	183700	138903695	1901	1901	1901	1901	0
42	20240528	183600	138903695	1901	1901	1901	1901	0
43	20240528	183500	138903695	1901	1901	1901	1901	0
44	20240528	183400	138903695	1901	1901	1901	1901	0
45	20240528	183300	138903695	1901	1901	1901	1901	0
46	20240528	183200	138903695	1901	1901	1901	1901	0
47	20240528	183100	138903695	1901	1901	1901	1901	0
48	20240528	183000	138903695	1901	1901	1901	1901	0
49	20240528	182900	138903695	1901	1901	1901	1901	0
50	20240528	182800	138903695	1901	1901	1901	1901	0
51	20240528	182700	138903695	1901	1901	1901	1901	0
52	20240528	182600	138903695	1901	1901	1901	1901	0
53	20240528	182500	138903695	1901	1901	1901	1901	0
54	20240528	182400	138903695	1901	1901	1901	1901	0
55	20240528	182300	138903695	1901	1901	1901	1901	0
56	20240528	182200	138903695	1901	1901	1901	1901	0
57	20240528	182100	138903695	1901	1901	1901	1901	0
58	20240528	182000	138903695	1901	1901	1901	1901	0
59	20240528	181900	138903695	1901	1901	1901	1901	0
60	20240528	181800	138903695	1901	1901	1901	1901	0
61	20240528	181700	138903695	1901	1901	1901	1901	0
62	20240528	181600	138903695	1901	1901	1901	1901	1850
63	20240528	181500	138903695	1901	1901	1901	1901	0
64	20240528	181400	138903695	1901	1901	1901	1901	0
65	20240528	181300	138903695	1901	1901	1901	1901	0
66	20240528	181200	138903695	1901	1901	1901	1901	0
67	20240528	181100	138903695	1901	1901	1901	1901	0
68	20240528	181000	138903695	1901	1901	1901	1901	0
69	20240528	180900	138903695	1901	1901	1901	1901	0
70	20240528	180800	138903695	1901	1901	1901	1901	0
71	20240528	180700	138903695	1901	1901	1901	1901	0
72	20240528	180600	138903695	1901	1901	1901	1901	0
73	20240528	180500	138903695	1901	1901	1901	1901	0
74	20240528	180400	138903695	1901	1901	1901	1901	0
75	20240528	180300	138903695	1901	1901	1901	1901	0
76	20240528	180200	138903695	1901	1901	1901	1901	0
77	20240528	180100	138903695	1901	1901	1901	1901	0
78	20240528	180000	138903695	1901	1901	1901	1901	0
79	20240528	175900	138903695	1901	1901	1901	1901	0
80	20240528	175800	138903695	1901	1901	1901	1901	0
81	20240528	175700	138903695	1901	1901	1901	1901	0
82	20240528	175600	138903695	1901	1901	1901	1901	0
83	20240528	175500	138903695	1901	1901	1901	1901	0
84	20240528	175400	138903695	1901	1901	1901	1901	0
85	20240528	175300	138903695	1901	1901	1901	1901	0
86	20240528	175200	138903695	1901	1901	1901	1901	0
87	20240528	175100	138903695	1901	1901	1901	1901	0
88	20240528	175000	138903695	1901	1901	1901	1901	0
89	20240528	174900	138903695	1901	1901	1901	1901	0
90	20240528	174800	138903695	1901	1901	1901	1901	0
91	20240528	174700	138903695	1901	1901	1901	1901	0
92	20240528	174600	138903695	1901	1901	1901	1901	1850
93	20240528	174500	138903695	1901	1901	1901	1901	0
94	20240528	174400	138903695	1901	1901	1901	1901	0
95	20240528	174300	138903695	1901	1901	1901	1901	0
96	20240528	174200	138903695	1901	1901	1901	1901	0
97	20240528	174100	138903695	1901	1901	1901	1901	0
98	20240528	174000	138903695	1901	1901	1901	1901	0
99	20240528	173900	138903695	1901	1901	1901	1901	0
100	20240528	173800	138903695	1901	1901	1901	1901	0
101	20240528	173700	138903695	1901	1901	1901	1901	0
102	20240528	173600	138903695	1901	1901	1901	1901	0
103	20240528	173500	138903695	1901	1901	1901	1901	0
104	20240528	173400	138903695	1901	1901	1901	1901	0
105	20240528	173300	138903695	1901	1901	1901	1901	0
106	20240528	173200	138903695	1901	1901	1901	1901	0
107	20240528	173100	138903695	1901	1901	1901	1901	0
108	20240528	173000	138903695	1901	1901	1901	1901	0
109	20240528	172900	138903695	1901	1901	1901	1901	0
110	20240528	172800	138903695	1901	1901	1901	1901	0
111	20240528	172700	138903695	1901	1901	1901	1901	0
112	20240528	172600	138903695	1901	1901	1901	1901	0
113	20240528	172500	138903695	1901	1901	1901	1901	0
114	20240528	172400	138903695	1901	1901	1901	1901	0
115	20240528	172300	138903695	1901	1901	1901	1901	0
116	20240528	172200	138903695	1901	1901	1901	1901	0
117	20240528	172100	138903695	1901	1901	1901	1901	0
118	20240528	172000	138903695	1901	1901	1901	1901	0
119	20240528	171900	138903695	1901	1901	1901	1901	0
120	20240528	171800	138903695	1901	1901	1901	1901	0
121	20240528	171700	138903695	1901	1901	1901	1901	0
122	20240528	171600	138903695	1901	1901	1901	1901	1850
123	20240528	171500	138903695	1901	1901	1901	1901	0
124	20240528	171400	138903695	1901	1901	1901	1901	0
125	20240528	171300	138903695	1901	1901	1901	1901	0
126	20240528	171200	138903695	1901	1901	1901	1901	0
127	20240528	171100	138903695	1901	1901	1901	1901	0
128	20240528	171000	138903695	1901	1901	1901	1901	0
129	20240528	170900	138903695	1901	1901	1901	1901	0
130	20240528	170800	138903695	1901	1901	1901	1901	0
131	20240528	170700	138903695	1901	1901	1901	1901	0
132	20240528	170600	138903695	1901	1901	1901	1901	0
133	20240528	170500	138903695	1901	1901	1901	1901	0
134	20240528	170400	138903695	1901	1901	1901	1901	0
135	20240528	170300	138903695	1901	1901	1901	1901	0
136	20240528	170200	138903695	1901	1901	1901	1901	0
137	20240528	170100	138903695	1901	1901	1901	1901	0
138	20240528	170000	138903695	1901	1901	1901	1901	0
139	20240528	165900	138903695	1901	1901	1901	1901	0
140	20240528	165800	138903695	1901	1901	1901	1901	0
141	20240528	165700	138903695	1901	1901	1901	1901	0
142	20240528	165600	138903695	1901	1901	1901	1901	0
143	20240528	165500	138903695	1901	1901	1901	1901	0
144	20240528	165400	138903695	1901	1901	1901	1901	0
145	20240528	165300	138903695	1901	1901	1901	1901	0
146	20240528	165200	138903695	1901	1901	1901	1901	0
147	20240528	165100	138903695	1901	1901	1901	1901	0
148	20240528	165000	138903695	1901	1901	1901	1901	0
149	20240528	164900	138903695	1901	1901	1901	1901	0
150	20240528	164800	138903695	1901	1901	1901	1901	0
151	20240528	164700	138903695	1901	1901	1901	1901	0
152	20240528	164600	138903695	1901	1901	1901	1901	1850
153	20240528	164500	138903695	1901	1901	1901	1901	0
154	20240528	164400	138903695	1901	1901	1901	1901	0
155	20240528	164300	138903695	1901	1901	1901	1901	0
156	20240528	164200	138903695	1901	1901	1901	1901	0
157	20240528	164100	138903695	1901	1901	1901	1901	0
158	20240528	164000	138903695	1901	1901	1901	1901	0
159	20240528	163900	138903695	1901	1901	1901	1901	0
160	20240528	163800	138903695	1901	1901	1901	1901	0
161	20240528	163700	138903695	1901	1901	1901	1901	0
162	20240528	163600	138903695	1901	1901	1901	1901	0
163	20240528	163500	138903695	1901	1901	1901	1901	0
164	20240528	163400	138903695	1901	1901	1901	1901	0
165	20240528	163300	138903695	1901	1901	1901	1901	0
166	20240528	163200	138903695	1901	1901	1901	1901	0
167	20240528	163100	138903695	1901	1901	1901	1901	0
168	20240528	163000	138903695	1901	1901	1901	1901	0
169	20240528	162900	138903695	1901	1901	1901	1901	0
170	20240528	162800	138903695	1901	1901	1901	1901	0
171	20240528	162700	138903695	1901	1901	1901	1901	0
172	20240528	162600	138903695	1901	1901	1901	1901	0
173	20240528	162500	138903695	1901	1901	1901	1901	0
174	20240528	162400	138903695	1901	1901	1901	1901	0
175	20240528	162300	138903695	1901	1901	1901	1901	0
176	20240528	162200	138903695	1901	1901	1901	1901	0
177	20240528	162100	138903695	1901	1901	1901	1901	0
178	20240528	162000	138903695	1901	1901	1901	1901	0
179	20240528	161900	138903695	1901	1901	1901	1901	0
180	20240528	161800	138903695	1901	1901	1901	1901	0
181	20240528	161700	138903695	1901	1901	1901	1901	0
182	20240528	161600	138903695	1901	1901	1901	1901	1850
183	20240528	161500	138903695	1901	1901	1901	1901	0
184	20240528	161400	138903695	1901	1901	1901	1901	0
185	20240528	161300	138903695	1901	1901	1901	1901	0
186	20240528	161200	138903695	1901	1901	1901	1901	0
187	20240528	161100	138903695	1901	1901	1901	1901	0
188	20240528	161000	138903695	1901	1901	1901	1901	0
189	20240528	160900	138903695	1901	1901	1901	1901	0
190	20240528	160800	138903695	1901	1901	1901	1901	0
191	20240528	160700	138903695	1901	1901	1901	1901	0
192	20240528	160600	138903695	1901	1901	1901	1901	0
193	20240528	160500	138903695	1901	1901	1901	1901	0
194	20240528	160400	138903695	1901	1901	1901	1901	0
195	20240528	160300	138903695	1901	1901	1901	1901	0
196	20240528	160200	138903695	1901	1901	1901	1901	0
197	20240528	160100	138903695	1901	1901	1901	1901	0
198	20240528	160000	138903695	1901	1901	1901	1901	0
199	20240528	155900	138903695	1901	1901	1901	1901	0
200	20240528	155800	138903695	1901	1901	1901	1901	0
201	20240528	155700	138903695	1901	1901	1901	1901	0
202	20240528	155600	138903695	1901	1901	1901	1901	0
203	20240528	155500	138903695	1901	1901	1901	1901	0
204	20240528	155400	138903695	1901	1901	1901	1901	0
205	20240528	155300	138903695	1901	1901	1901	1901	0
206	20240528	155200	138903695	1901	1901	1901	1901	0
207	20240528	155100	138903695	1901	1901	1901	1901	0
208	20240528	155000	138903695	1901	1901	1901	1901	0
209	20240528	154900	138903695	1901	1901	1901	1901	0
210	20240528	154800	138903695	1901	1901	1901	1901	0
211	20240528	154700	138903695	1901	1901	1901	1901	0
212	20240528	154600	138903695	1901	1901	1901	1901	1850
213	20240528	154500	138903695	1901	1901	1901	1901	0
214	20240528	154400	138903695	1901	1901	1901	1901	0
215	20240528	154300	138903695	1901	1901	1901	1901	0
216	20240528	154200	138903695	1901	1901	1901	1901	0
217	20240528	154100	138903695	1901	1901	1901	1901	0
218	20240528	154000	138903695	1901	1901	1901	1901	0
219	20240528	153900	138903695	1901	1901	1901	1901	0
220	20240528	153800	138903695	1901	1901	1901	1901	0
221	20240528	153700	138903695	1901	1901	1901	1901	0
222	20240528	153600	138903695	1901	1901	1901	1901	0
223	20240528	153500	138903695	1901	1901	1901	1901	0
224	20240528	153400	138903695	1901	1901	1901	1901	0
225	20240528	153300	138903695	1901	1901	1901	1901	0
226	20240528	153200	138903695	1901	1901	1901	1901	0
227	20240528	153100	138903695	1901	1901	1901	1901	0
228	20240528	153000	138903695	1901	1901	1901	1901	1850
229	20240528	152900	135386845	1900	1900	1900	1900	0
230	20240528	152800	135386845	1900	1900	1900	1900	0
231	20240528	152700	135386845	1900	1900	1900	1900	0
232	20240528	152600	135386845	1900	1900	1900	1900	0
233	20240528	152500	135386845	1900	1900	1900	1900	0
234	20240528	152400	135386845	1900	1900	1900	1900	0
235	20240528	152300	135386845	1900	1900	1900	1900	0
236	20240528	152200	135386845	1900	1900	1900	1900	0
237	20240528	152100	135386845	1900	1900	1900	1900	0
238	20240528	152000	135386845	1900	1900	1900	1900	0
239	20240528	151900	135386845	1900	1900	1900	1900	19
240	20240528	151800	135350745	1900	1900	1900	1900	0
241	20240528	151700	135350745	1900	1900	1900	1900	22
242	20240528	151600	135308945	1900	1900	1900	1900	0
243	20240528	151500	135308945	1900	1900	1900	1900	0
244	20240528	151400	135308945	1900	1900	1900	1900	0
245	20240528	151300	135308945	1900	1900	1900	1900	0
246	20240528	151200	135308945	1900	1900	1900	1900	0
247	20240528	151100	135308945	1900	1900	1900	1900	0
248	20240528	151000	135308945	1900	1900	1900	1900	2
249	20240528	150900	135305145	1901	1901	1901	1901	0
250	20240528	150800	135305145	1901	1901	1901	1901	0
251	20240528	150700	135305145	1901	1901	1901	1901	0
252	20240528	150600	135305145	1901	1901	1901	1901	0
253	20240528	150500	135305145	1901	1901	1901	1901	0
254	20240528	150400	135305145	1901	1901	1901	1901	1
255	20240528	150300	135303244	1901	1901	1901	1901	0
256	20240528	150200	135303244	1901	1901	1901	1901	0
257	20240528	150100	135303244	1901	1901	1901	1901	0
258	20240528	150000	135303244	1901	1901	1901	1901	0
259	20240528	145900	135303244	1901	1901	1901	1901	0
260	20240528	145800	135303244	1901	1901	1901	1901	0
261	20240528	145700	135303244	1901	1901	1901	1901	0
262	20240528	145600	135303244	1901	1901	1901	1901	0
263	20240528	145500	135303244	1901	1901	1901	1901	0
264	20240528	145400	135303244	1901	1901	1901	1901	0
265	20240528	145300	135303244	1901	1901	1901	1901	0
266	20240528	145200	135303244	1901	1901	1901	1901	0
267	20240528	145100	135303244	1901	1901	1901	1901	0
268	20240528	145000	135303244	1901	1901	1901	1901	0
269	20240528	144900	135303244	1901	1901	1901	1901	0
270	20240528	144800	135303244	1901	1901	1901	1901	0
271	20240528	144700	135303244	1901	1901	1901	1901	0
272	20240528	144600	135303244	1901	1901	1901	1901	0
273	20240528	144500	135303244	1901	1901	1901	1901	0
274	20240528	144400	135303244	1901	1901	1901	1901	0
275	20240528	144300	135303244	1901	1901	1901	1901	0
276	20240528	144200	135303244	1901	1901	1901	1901	0
277	20240528	144100	135303244	1901	1901	1901	1901	2
278	20240528	144000	135299442	1901	1901	1901	1901	0
279	20240528	143900	135299442	1901	1901	1901	1901	0
280	20240528	143800	135299442	1901	1901	1901	1901	0
281	20240528	143700	135299442	1901	1901	1901	1901	0
282	20240528	143600	135299442	1901	1901	1901	1901	0
283	20240528	143500	135299442	1901	1901	1901	1901	0
284	20240528	143400	135299442	1901	1901	1901	1901	1
285	20240528	143300	135297541	1893	1895	1895	1893	395
286	20240528	143200	134549658	1900	1900	1900	1900	0
287	20240528	143100	134549658	1900	1900	1900	1900	0
288	20240528	143000	134549658	1900	1900	1900	1900	0
289	20240528	142900	134549658	1900	1900	1900	1900	0
290	20240528	142800	134549658	1900	1900	1900	1900	0
291	20240528	142700	134549658	1900	1900	1900	1900	0
292	20240528	142600	134549658	1900	1900	1900	1900	1
293	20240528	142500	134547758	1897	1897	1897	1897	0
294	20240528	142400	134547758	1897	1897	1897	1897	0
295	20240528	142300	134547758	1897	1897	1897	1897	150
296	20240528	142200	134263208	1901	1901	1901	1901	0
297	20240528	142100	134263208	1901	1901	1901	1901	0
298	20240528	142000	134263208	1901	1901	1901	1901	0
299	20240528	141900	134263208	1901	1901	1901	1901	0
300	20240528	141800	134263208	1901	1901	1901	1901	0
301	20240528	141700	134263208	1901	1901	1901	1901	0
302	20240528	141600	134263208	1901	1901	1901	1901	0
303	20240528	141500	134263208	1901	1901	1901	1901	0
304	20240528	141400	134263208	1901	1901	1901	1901	0
305	20240528	141300	134263208	1901	1901	1901	1901	0
306	20240528	141200	134263208	1901	1901	1901	1901	0
307	20240528	141100	134263208	1901	1901	1901	1901	0
308	20240528	141000	134263208	1901	1901	1901	1901	0
309	20240528	140900	134263208	1901	1901	1901	1901	0
310	20240528	140800	134263208	1901	1901	1901	1901	0
311	20240528	140700	134263208	1901	1901	1901	1901	0
312	20240528	140600	134263208	1901	1901	1901	1901	0
313	20240528	140500	134263208	1901	1901	1901	1901	0
314	20240528	140400	134263208	1901	1901	1901	1901	0
315	20240528	140300	134263208	1901	1900	1901	1900	2
316	20240528	140200	134259407	1894	1894	1894	1894	4
317	20240528	140100	134251831	1901	1901	1901	1901	0
318	20240528	140000	134251831	1901	1901	1901	1901	0
319	20240528	135900	134251831	1901	1901	1901	1901	0
320	20240528	135800	134251831	1901	1901	1901	1901	0
321	20240528	135700	134251831	1901	1901	1901	1901	0
322	20240528	135600	134251831	1901	1901	1901	1901	0
323	20240528	135500	134251831	1901	1901	1901	1901	0
324	20240528	135400	134251831	1901	1901	1901	1901	0
325	20240528	135300	134251831	1901	1901	1901	1901	3
326	20240528	135200	134246128	1902	1902	1902	1901	1098
327	20240528	135100	132157777	1902	1902	1902	1902	0
328	20240528	135000	132157777	1902	1902	1902	1902	0
329	20240528	134900	132157777	1902	1902	1902	1902	0
330	20240528	134800	132157777	1902	1902	1902	1902	0
331	20240528	134700	132157777	1902	1902	1902	1902	0
332	20240528	134600	132157777	1902	1902	1902	1902	0
333	20240528	134500	132157777	1902	1902	1902	1902	0
334	20240528	134400	132157777	1902	1902	1902	1902	0
335	20240528	134300	132157777	1902	1902	1902	1902	0
336	20240528	134200	132157777	1902	1902	1902	1902	0
337	20240528	134100	132157777	1902	1902	1902	1902	2
338	20240528	134000	132153973	1893	1898	1898	1893	474
339	20240528	133900	131255271	1899	1900	1900	1899	2
340	20240528	133800	131251472	1902	1902	1902	1902	0
341	20240528	133700	131251472	1902	1902	1902	1902	0
342	20240528	133600	131251472	1902	1902	1902	1902	2893
343	20240528	133500	125748986	1902	1902	1902	1902	0
344	20240528	133400	125748986	1902	1902	1902	1902	1028
345	20240528	133300	123793730	1901	1901	1901	1901	0
346	20240528	133200	123793730	1901	1901	1901	1901	0
347	20240528	133100	123793730	1901	1901	1901	1901	10000
348	20240528	133000	104783730	1902	1902	1902	1902	0
349	20240528	132900	104783730	1902	1901	1902	1901	10000
350	20240528	132800	85763754	1902	1902	1902	1902	0
351	20240528	132700	85763754	1902	1902	1902	1902	0
352	20240528	132600	85763754	1902	1902	1902	1902	0
353	20240528	132500	85763754	1902	1902	1902	1902	0
354	20240528	132400	85763754	1902	1902	1902	1902	0
355	20240528	132300	85763754	1902	1902	1902	1902	0
356	20240528	132200	85763754	1902	1902	1902	1902	0
357	20240528	132100	85763754	1902	1902	1902	1902	0
358	20240528	132000	85763754	1902	1899	1902	1899	122
359	20240528	131900	85532071	1901	1899	1901	1899	51
360	20240528	131800	85435220	1899	1899	1899	1899	30
361	20240528	131700	85378250	1899	1899	1899	1899	0
362	20240528	131600	85378250	1899	1899	1899	1899	0
363	20240528	131500	85378250	1899	1899	1899	1899	0
364	20240528	131400	85378250	1899	1899	1899	1899	0
365	20240528	131300	85378250	1899	1899	1899	1899	0
366	20240528	131200	85378250	1899	1899	1899	1899	0
367	20240528	131100	85378250	1899	1899	1899	1899	0
368	20240528	131000	85378250	1899	1899	1899	1899	0
369	20240528	130900	85378250	1899	1899	1899	1899	8
370	20240528	130800	85363058	1898	1898	1898	1898	0
371	20240528	130700	85363058	1898	1898	1898	1898	0
372	20240528	130600	85363058	1898	1898	1898	1898	1
373	20240528	130500	85361160	1899	1899	1899	1899	0
374	20240528	130400	85361160	1899	1899	1899	1899	0
375	20240528	130300	85361160	1899	1899	1899	1899	0
376	20240528	130200	85361160	1899	1899	1899	1899	0
377	20240528	130100	85361160	1899	1899	1899	1899	0
378	20240528	130000	85361160	1899	1899	1899	1899	0
379	20240528	125900	85361160	1899	1899	1899	1899	0
380	20240528	125800	85361160	1899	1899	1899	1899	0
381	20240528	125700	85361160	1899	1899	1899	1899	0
382	20240528	125600	85361160	1899	1899	1899	1899	0
383	20240528	125500	85361160	1899	1899	1899	1899	0
384	20240528	125400	85361160	1899	1899	1899	1899	2
385	20240528	125300	85357362	1899	1899	1899	1899	0
386	20240528	125200	85357362	1899	1899	1899	1899	0
387	20240528	125100	85357362	1899	1899	1899	1899	3
388	20240528	125000	85351665	1900	1900	1900	1900	0
389	20240528	124900	85351665	1900	1900	1900	1900	0
390	20240528	124800	85351665	1900	1900	1900	1900	500
391	20240528	124700	84401665	1900	1900	1900	1900	0
392	20240528	124600	84401665	1900	1900	1900	1900	526
393	20240528	124500	83402265	1900	1900	1900	1900	1
394	20240528	124400	83400365	1892	1892	1892	1892	1
395	20240528	124300	83398473	1900	1900	1900	1900	480
396	20240528	124200	82486473	1901	1901	1901	1901	0
397	20240528	124100	82486473	1901	1901	1901	1901	0
398	20240528	124000	82486473	1901	1901	1901	1901	0
399	20240528	123900	82486473	1901	1901	1901	1901	1
400	20240528	123800	82484572	1891	1891	1891	1891	0
401	20240528	123700	82484572	1891	1892	1892	1891	492
402	20240528	123600	81554100	1899	1899	1899	1899	0
403	20240528	123500	81554100	1899	1899	1899	1899	0
404	20240528	123400	81554100	1899	1899	1899	1899	0
405	20240528	123300	81554100	1899	1899	1899	1899	0
406	20240528	123200	81554100	1899	1899	1899	1899	0
407	20240528	123100	81554100	1899	1899	1899	1899	0
408	20240528	123000	81554100	1899	1899	1899	1899	0
409	20240528	122900	81554100	1899	1899	1899	1899	0
410	20240528	122800	81554100	1899	1899	1899	1899	0
411	20240528	122700	81554100	1899	1899	1899	1899	0
412	20240528	122600	81554100	1899	1899	1899	1899	0
413	20240528	122500	81554100	1899	1899	1899	1899	3000
414	20240528	122400	75857100	1899	1899	1899	1899	0
415	20240528	122300	75857100	1899	1899	1899	1899	492
416	20240528	122200	74922792	1899	1899	1899	1899	0
417	20240528	122100	74922792	1899	1899	1899	1899	0
418	20240528	122000	74922792	1899	1899	1899	1899	0
419	20240528	121900	74922792	1899	1899	1899	1899	0
420	20240528	121800	74922792	1899	1899	1899	1899	0
421	20240528	121700	74922792	1899	1899	1899	1899	0
422	20240528	121600	74922792	1899	1899	1899	1899	0
423	20240528	121500	74922792	1899	1899	1899	1899	0
424	20240528	121400	74922792	1899	1899	1899	1899	1
425	20240528	121300	74920893	1901	1901	1901	1901	0
426	20240528	121200	74920893	1901	1901	1901	1901	0
427	20240528	121100	74920893	1901	1901	1901	1901	0
428	20240528	121000	74920893	1901	1901	1901	1901	0
429	20240528	120900	74920893	1901	1901	1901	1901	0
430	20240528	120800	74920893	1901	1901	1901	1901	0
431	20240528	120700	74920893	1901	1901	1901	1901	0
432	20240528	120600	74920893	1901	1901	1901	1901	0
433	20240528	120500	74920893	1901	1901	1901	1901	0
434	20240528	120400	74920893	1901	1901	1901	1901	0
435	20240528	120300	74920893	1901	1901	1901	1901	0
436	20240528	120200	74920893	1901	1901	1901	1901	0
437	20240528	120100	74920893	1901	1901	1901	1901	0
438	20240528	120000	74920893	1901	1901	1901	1901	0
439	20240528	115900	74920893	1901	1901	1901	1901	0
440	20240528	115800	74920893	1901	1901	1901	1901	0
441	20240528	115700	74920893	1901	1901	1901	1901	0
442	20240528	115600	74920893	1901	1901	1901	1901	0
443	20240528	115500	74920893	1901	1901	1901	1901	0
444	20240528	115400	74920893	1901	1901	1901	1901	0
445	20240528	115300	74920893	1901	1901	1901	1901	0
446	20240528	115200	74920893	1901	1901	1901	1901	0
447	20240528	115100	74920893	1901	1901	1901	1901	0
448	20240528	115000	74920893	1901	1901	1901	1901	0
449	20240528	114900	74920893	1901	1901	1901	1901	0
450	20240528	114800	74920893	1901	1901	1901	1901	0
451	20240528	114700	74920893	1901	1901	1901	1901	0
452	20240528	114600	74920893	1901	1901	1901	1901	0
453	20240528	114500	74920893	1901	1901	1901	1901	0
454	20240528	114400	74920893	1901	1901	1901	1901	0
455	20240528	114300	74920893	1901	1901	1901	1901	0
456	20240528	114200	74920893	1901	1901	1901	1901	0
457	20240528	114100	74920893	1901	1901	1901	1901	0
458	20240528	114000	74920893	1901	1901	1901	1901	0
459	20240528	113900	74920893	1901	1901	1901	1901	0
460	20240528	113800	74920893	1901	1901	1901	1901	0
461	20240528	113700	74920893	1901	1901	1901	1901	0
462	20240528	113600	74920893	1901	1899	1902	1899	164
463	20240528	113500	74609442	1889	1890	1890	1889	507
464	20240528	113400	73651674	1899	1899	1899	1899	0
465	20240528	113300	73651674	1899	1899	1899	1899	0
466	20240528	113200	73651674	1899	1899	1899	1899	0
467	20240528	113100	73651674	1899	1899	1899	1899	0
468	20240528	113000	73651674	1899	1899	1899	1899	0
469	20240528	112900	73651674	1899	1899	1899	1899	0
470	20240528	112800	73651674	1899	1899	1899	1899	1
471	20240528	112700	73649775	1899	1899	1899	1899	0
472	20240528	112600	73649775	1899	1899	1899	1899	0
473	20240528	112500	73649775	1899	1899	1899	1899	0
474	20240528	112400	73649775	1899	1899	1899	1899	0
475	20240528	112300	73649775	1899	1899	1899	1899	10
476	20240528	112200	73630785	1901	1901	1901	1901	0
477	20240528	112100	73630785	1901	1901	1901	1901	0
478	20240528	112000	73630785	1901	1901	1901	1901	0
479	20240528	111900	73630785	1901	1901	1901	1901	0
480	20240528	111800	73630785	1901	1901	1901	1901	0
481	20240528	111700	73630785	1901	1901	1901	1901	0
482	20240528	111600	73630785	1901	1901	1901	1901	2
483	20240528	111500	73626983	1889	1901	1901	1889	202
484	20240528	111400	73245393	1901	1901	1901	1901	0
485	20240528	111300	73245393	1901	1901	1901	1901	0
486	20240528	111200	73245393	1901	1901	1901	1901	0
487	20240528	111100	73245393	1901	1901	1901	1901	0
488	20240528	111000	73245393	1901	1901	1901	1901	0
489	20240528	110900	73245393	1901	1901	1901	1901	0
490	20240528	110800	73245393	1901	1901	1901	1901	0
491	20240528	110700	73245393	1901	1901	1901	1901	0
492	20240528	110600	73245393	1901	1901	1901	1901	0
493	20240528	110500	73245393	1901	1901	1901	1901	0
494	20240528	110400	73245393	1901	1901	1901	1901	0
495	20240528	110300	73245393	1901	1901	1901	1901	1
496	20240528	110200	73243492	1889	1889	1889	1889	0
497	20240528	110100	73243492	1889	1889	1889	1889	0
498	20240528	110000	73243492	1889	1889	1889	1889	0
499	20240528	105900	73243492	1889	1900	1900	1889	1006
500	20240528	105800	71342932	1900	1900	1900	1900	0
501	20240528	105700	71342932	1900	1900	1900	1900	0
502	20240528	105600	71342932	1900	1900	1900	1900	0
503	20240528	105500	71342932	1900	1900	1900	1900	0
504	20240528	105400	71342932	1900	1900	1900	1900	0
505	20240528	105300	71342932	1900	1900	1900	1900	0
506	20240528	105200	71342932	1900	1900	1900	1900	0
507	20240528	105100	71342932	1900	1900	1900	1900	0
508	20240528	105000	71342932	1900	1900	1900	1900	0
509	20240528	104900	71342932	1900	1900	1900	1900	0
510	20240528	104800	71342932	1900	1900	1900	1900	100
511	20240528	104700	71152932	1900	1900	1900	1900	9
512	20240528	104600	71135832	1900	1900	1900	1900	18
513	20240528	104500	71101632	1890	1890	1890	1890	0
514	20240528	104400	71101632	1890	1890	1890	1890	46
515	20240528	104300	71014692	1900	1900	1900	1900	0
516	20240528	104200	71014692	1900	1900	1900	1900	0
517	20240528	104100	71014692	1900	1900	1900	1900	0
518	20240528	104000	71014692	1900	1900	1900	1900	0
519	20240528	103900	71014692	1900	1900	1900	1900	0
520	20240528	103800	71014692	1900	1900	1900	1900	0
521	20240528	103700	71014692	1900	1900	1900	1900	0
522	20240528	103600	71014692	1900	1900	1900	1900	0
523	20240528	103500	71014692	1900	1900	1900	1900	0
524	20240528	103400	71014692	1900	1900	1900	1900	0
525	20240528	103300	71014692	1900	1900	1900	1900	0
526	20240528	103200	71014692	1900	1900	1900	1900	2
527	20240528	103100	71010892	1890	1890	1890	1890	200
528	20240528	103000	70632892	1902	1902	1902	1902	0
529	20240528	102900	70632892	1902	1902	1902	1901	2505
530	20240528	102800	65868452	1902	1902	1902	1902	0
531	20240528	102700	65868452	1902	1902	1902	1902	0
532	20240528	102600	65868452	1902	1902	1902	1902	1
533	20240528	102500	65866550	1890	1890	1890	1890	0
534	20240528	102400	65866550	1890	1897	1897	1890	4983
535	20240528	102300	56441284	1902	1902	1902	1902	0
536	20240528	102200	56441284	1902	1902	1902	1902	0
537	20240528	102100	56441284	1902	1901	1902	1901	8
538	20240528	102000	56426075	1897	1897	1897	1897	0
539	20240528	101900	56426075	1897	1897	1897	1897	25
540	20240528	101800	56378650	1902	1902	1902	1902	0
541	20240528	101700	56378650	1902	1902	1902	1902	0
542	20240528	101600	56378650	1902	1902	1902	1902	0
543	20240528	101500	56378650	1902	1902	1902	1902	0
544	20240528	101400	56378650	1902	1902	1902	1902	0
545	20240528	101300	56378650	1902	1902	1902	1902	2
546	20240528	101200	56374846	1901	1901	1901	1901	0
547	20240528	101100	56374846	1901	1900	1901	1900	500
548	20240528	101000	55424356	1901	1901	1901	1901	0
549	20240528	100900	55424356	1901	1901	1901	1901	0
550	20240528	100800	55424356	1901	1901	1901	1901	0
551	20240528	100700	55424356	1901	1901	1901	1901	0
552	20240528	100600	55424356	1901	1901	1901	1901	0
553	20240528	100500	55424356	1901	1901	1901	1901	5
554	20240528	100400	55414851	1901	1901	1901	1901	0
555	20240528	100300	55414851	1901	1901	1901	1901	0
556	20240528	100200	55414851	1901	1901	1901	1901	0
557	20240528	100100	55414851	1901	1901	1901	1901	0
558	20240528	100000	55414851	1901	1901	1901	1901	4
559	20240528	095900	55407247	1902	1902	1902	1902	6
560	20240528	095800	55395835	1902	1901	1902	1901	63
561	20240528	095700	55276071	1903	1903	1903	1903	0
562	20240528	095600	55276071	1903	1903	1903	1903	0
563	20240528	095500	55276071	1903	1903	1903	1903	0
564	20240528	095400	55276071	1903	1903	1903	1903	0
565	20240528	095300	55276071	1903	1900	1903	1896	7
566	20240528	095200	55262766	1903	1903	1903	1903	2
567	20240528	095100	55258960	1904	1904	1904	1904	0
568	20240528	095000	55258960	1904	1904	1904	1904	0
569	20240528	094900	55258960	1904	1904	1904	1904	0
570	20240528	094800	55258960	1904	1904	1904	1904	0
571	20240528	094700	55258960	1904	1904	1904	1904	0
572	20240528	094600	55258960	1904	1904	1904	1904	10
573	20240528	094500	55239920	1904	1904	1904	1904	0
574	20240528	094400	55239920	1904	1904	1904	1904	0
575	20240528	094300	55239920	1904	1904	1904	1904	0
576	20240528	094200	55239920	1904	1904	1904	1904	0
577	20240528	094100	55239920	1904	1900	1904	1900	501
578	20240528	094000	54288016	1904	1904	1904	1904	1
579	20240528	093900	54286112	1904	1904	1904	1904	0
580	20240528	093800	54286112	1904	1904	1904	1904	2
581	20240528	093700	54282304	1903	1897	1903	1896	12
582	20240528	093600	54259501	1904	1904	1904	1904	0
583	20240528	093500	54259501	1904	1904	1904	1904	0
584	20240528	093400	54259501	1904	1903	1904	1903	1500
585	20240528	093300	51403521	1906	1906	1906	1906	0
586	20240528	093200	51403521	1906	1906	1906	1906	0
587	20240528	093100	51403521	1906	1906	1906	1906	0
588	20240528	093000	51403521	1906	1906	1906	1906	0
589	20240528	092900	51403521	1906	1897	1906	1895	610
590	20240528	092800	50246471	1906	1906	1906	1906	401
591	20240528	092700	49482165	1897	1906	1906	1897	43
592	20240528	092600	49400252	1907	1907	1907	1907	102
593	20240528	092500	49205738	1907	1907	1907	1907	0
594	20240528	092400	49205738	1907	1907	1907	1907	0
595	20240528	092300	49205738	1907	1907	1907	1907	0
596	20240528	092200	49205738	1907	1907	1907	1907	0
597	20240528	092100	49205738	1907	1907	1907	1907	0
598	20240528	092000	49205738	1907	1907	1907	1907	394
599	20240528	091900	48454380	1907	1907	1907	1907	52
600	20240528	091800	48355216	1907	1906	1907	1906	601
601	20240528	091700	47209709	1906	1895	1906	1895	11
602	20240528	091600	47188853	1906	1906	1906	1906	0
603	20240528	091500	47188853	1906	1905	1906	1905	3499
604	20240528	091400	40523248	1905	1904	1905	1904	2901
605	20240528	091300	34997543	1895	1895	1895	1895	1
606	20240528	091200	34995648	1905	1905	1905	1905	0
607	20240528	091100	34995648	1905	1905	1905	1905	0
608	20240528	091000	34995648	1905	1905	1905	1905	864
609	20240528	090900	33349728	1905	1896	1905	1896	3000
610	20240528	090800	27639089	1896	1896	1896	1896	12
611	20240528	090700	27616337	1896	1896	1896	1896	49
612	20240528	090600	27523433	1896	1896	1896	1896	0
613	20240528	090500	27523433	1896	1896	1896	1896	7
614	20240528	090400	27510161	1894	1894	1894	1894	289
615	20240528	090300	26962795	1890	1894	1894	1890	161
616	20240528	090200	26658461	1890	1891	1891	1890	5000
617	20240528	090100	17208456	1896	1896	1896	1896	1
618	20240528	090000	17206560	1890	1890	1890	1890	9104