KissMeData/037330/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	192200	123511891	1897	1897	1897	1897	574
3	20240527	192100	123511891	1897	1897	1897	1897	0
4	20240527	192000	123511891	1897	1897	1897	1897	0
5	20240527	191900	123511891	1897	1897	1897	1897	0
6	20240527	191800	123511891	1897	1897	1897	1897	0
7	20240527	191700	123511891	1897	1897	1897	1897	0
8	20240527	191600	123511891	1897	1897	1897	1897	0
9	20240527	191500	123511891	1897	1897	1897	1897	0
10	20240527	191400	123511891	1897	1897	1897	1897	0
11	20240527	191300	123511891	1897	1897	1897	1897	0
12	20240527	191200	123511891	1897	1897	1897	1897	0
13	20240527	191100	123511891	1897	1897	1897	1897	0
14	20240527	191000	123511891	1897	1897	1897	1897	0
15	20240527	190900	123511891	1897	1897	1897	1897	0
16	20240527	190800	123511891	1897	1897	1897	1897	0
17	20240527	190700	123511891	1897	1897	1897	1897	0
18	20240527	190600	123511891	1897	1897	1897	1897	0
19	20240527	190500	123511891	1897	1897	1897	1897	0
20	20240527	190400	123511891	1897	1897	1897	1897	0
21	20240527	190300	123511891	1897	1897	1897	1897	0
22	20240527	190200	123511891	1897	1897	1897	1897	0
23	20240527	190100	123511891	1897	1897	1897	1897	0
24	20240527	190000	123511891	1897	1897	1897	1897	0
25	20240527	185900	123511891	1897	1897	1897	1897	0
26	20240527	185800	123511891	1897	1897	1897	1897	0
27	20240527	185700	123511891	1897	1897	1897	1897	0
28	20240527	185600	123511891	1897	1897	1897	1897	0
29	20240527	185500	123511891	1897	1897	1897	1897	0
30	20240527	185400	123511891	1897	1897	1897	1897	0
31	20240527	185300	123511891	1897	1897	1897	1897	0
32	20240527	185200	123511891	1897	1897	1897	1897	574
33	20240527	185100	123511891	1897	1897	1897	1897	0
34	20240527	185000	123511891	1897	1897	1897	1897	0
35	20240527	184900	123511891	1897	1897	1897	1897	0
36	20240527	184800	123511891	1897	1897	1897	1897	0
37	20240527	184700	123511891	1897	1897	1897	1897	0
38	20240527	184600	123511891	1897	1897	1897	1897	0
39	20240527	184500	123511891	1897	1897	1897	1897	0
40	20240527	184400	123511891	1897	1897	1897	1897	0
41	20240527	184300	123511891	1897	1897	1897	1897	0
42	20240527	184200	123511891	1897	1897	1897	1897	0
43	20240527	184100	123511891	1897	1897	1897	1897	0
44	20240527	184000	123511891	1897	1897	1897	1897	0
45	20240527	183900	123511891	1897	1897	1897	1897	0
46	20240527	183800	123511891	1897	1897	1897	1897	0
47	20240527	183700	123511891	1897	1897	1897	1897	0
48	20240527	183600	123511891	1897	1897	1897	1897	0
49	20240527	183500	123511891	1897	1897	1897	1897	0
50	20240527	183400	123511891	1897	1897	1897	1897	0
51	20240527	183300	123511891	1897	1897	1897	1897	0
52	20240527	183200	123511891	1897	1897	1897	1897	0
53	20240527	183100	123511891	1897	1897	1897	1897	0
54	20240527	183000	123511891	1897	1897	1897	1897	0
55	20240527	182900	123511891	1897	1897	1897	1897	0
56	20240527	182800	123511891	1897	1897	1897	1897	0
57	20240527	182700	123511891	1897	1897	1897	1897	0
58	20240527	182600	123511891	1897	1897	1897	1897	0
59	20240527	182500	123511891	1897	1897	1897	1897	0
60	20240527	182400	123511891	1897	1897	1897	1897	0
61	20240527	182300	123511891	1897	1897	1897	1897	0
62	20240527	182200	123511891	1897	1897	1897	1897	574
63	20240527	182100	123511891	1897	1897	1897	1897	0
64	20240527	182000	123511891	1897	1897	1897	1897	0
65	20240527	181900	123511891	1897	1897	1897	1897	0
66	20240527	181800	123511891	1897	1897	1897	1897	0
67	20240527	181700	123511891	1897	1897	1897	1897	0
68	20240527	181600	123511891	1897	1897	1897	1897	0
69	20240527	181500	123511891	1897	1897	1897	1897	0
70	20240527	181400	123511891	1897	1897	1897	1897	0
71	20240527	181300	123511891	1897	1897	1897	1897	0
72	20240527	181200	123511891	1897	1897	1897	1897	0
73	20240527	181100	123511891	1897	1897	1897	1897	0
74	20240527	181000	123511891	1897	1897	1897	1897	0
75	20240527	180900	123511891	1897	1897	1897	1897	0
76	20240527	180800	123511891	1897	1897	1897	1897	0
77	20240527	180700	123511891	1897	1897	1897	1897	0
78	20240527	180600	123511891	1897	1897	1897	1897	0
79	20240527	180500	123511891	1897	1897	1897	1897	0
80	20240527	180400	123511891	1897	1897	1897	1897	0
81	20240527	180300	123511891	1897	1897	1897	1897	0
82	20240527	180200	123511891	1897	1897	1897	1897	0
83	20240527	180100	123511891	1897	1897	1897	1897	0
84	20240527	180000	123511891	1897	1897	1897	1897	0
85	20240527	175900	123511891	1897	1897	1897	1897	0
86	20240527	175800	123511891	1897	1897	1897	1897	0
87	20240527	175700	123511891	1897	1897	1897	1897	0
88	20240527	175600	123511891	1897	1897	1897	1897	0
89	20240527	175500	123511891	1897	1897	1897	1897	0
90	20240527	175400	123511891	1897	1897	1897	1897	0
91	20240527	175300	123511891	1897	1897	1897	1897	0
92	20240527	175200	123511891	1897	1897	1897	1897	574
93	20240527	175100	123511891	1897	1897	1897	1897	0
94	20240527	175000	123511891	1897	1897	1897	1897	0
95	20240527	174900	123511891	1897	1897	1897	1897	0
96	20240527	174800	123511891	1897	1897	1897	1897	0
97	20240527	174700	123511891	1897	1897	1897	1897	0
98	20240527	174600	123511891	1897	1897	1897	1897	0
99	20240527	174500	123511891	1897	1897	1897	1897	0
100	20240527	174400	123511891	1897	1897	1897	1897	0
101	20240527	174300	123511891	1897	1897	1897	1897	0
102	20240527	174200	123511891	1897	1897	1897	1897	0
103	20240527	174100	123511891	1897	1897	1897	1897	0
104	20240527	174000	123511891	1897	1897	1897	1897	0
105	20240527	173900	123511891	1897	1897	1897	1897	0
106	20240527	173800	123511891	1897	1897	1897	1897	0
107	20240527	173700	123511891	1897	1897	1897	1897	0
108	20240527	173600	123511891	1897	1897	1897	1897	0
109	20240527	173500	123511891	1897	1897	1897	1897	0
110	20240527	173400	123511891	1897	1897	1897	1897	0
111	20240527	173300	123511891	1897	1897	1897	1897	0
112	20240527	173200	123511891	1897	1897	1897	1897	0
113	20240527	173100	123511891	1897	1897	1897	1897	0
114	20240527	173000	123511891	1897	1897	1897	1897	0
115	20240527	172900	123511891	1897	1897	1897	1897	0
116	20240527	172800	123511891	1897	1897	1897	1897	0
117	20240527	172700	123511891	1897	1897	1897	1897	0
118	20240527	172600	123511891	1897	1897	1897	1897	0
119	20240527	172500	123511891	1897	1897	1897	1897	0
120	20240527	172400	123511891	1897	1897	1897	1897	0
121	20240527	172300	123511891	1897	1897	1897	1897	0
122	20240527	172200	123511891	1897	1897	1897	1897	574
123	20240527	172100	123511891	1897	1897	1897	1897	0
124	20240527	172000	123511891	1897	1897	1897	1897	0
125	20240527	171900	123511891	1897	1897	1897	1897	0
126	20240527	171800	123511891	1897	1897	1897	1897	0
127	20240527	171700	123511891	1897	1897	1897	1897	0
128	20240527	171600	123511891	1897	1897	1897	1897	0
129	20240527	171500	123511891	1897	1897	1897	1897	0
130	20240527	171400	123511891	1897	1897	1897	1897	0
131	20240527	171300	123511891	1897	1897	1897	1897	0
132	20240527	171200	123511891	1897	1897	1897	1897	0
133	20240527	171100	123511891	1897	1897	1897	1897	0
134	20240527	171000	123511891	1897	1897	1897	1897	0
135	20240527	170900	123511891	1897	1897	1897	1897	0
136	20240527	170800	123511891	1897	1897	1897	1897	0
137	20240527	170700	123511891	1897	1897	1897	1897	0
138	20240527	170600	123511891	1897	1897	1897	1897	0
139	20240527	170500	123511891	1897	1897	1897	1897	0
140	20240527	170400	123511891	1897	1897	1897	1897	0
141	20240527	170300	123511891	1897	1897	1897	1897	0
142	20240527	170200	123511891	1897	1897	1897	1897	0
143	20240527	170100	123511891	1897	1897	1897	1897	0
144	20240527	170000	123511891	1897	1897	1897	1897	0
145	20240527	165900	123511891	1897	1897	1897	1897	0
146	20240527	165800	123511891	1897	1897	1897	1897	0
147	20240527	165700	123511891	1897	1897	1897	1897	0
148	20240527	165600	123511891	1897	1897	1897	1897	0
149	20240527	165500	123511891	1897	1897	1897	1897	0
150	20240527	165400	123511891	1897	1897	1897	1897	0
151	20240527	165300	123511891	1897	1897	1897	1897	0
152	20240527	165200	123511891	1897	1897	1897	1897	574
153	20240527	165100	123511891	1897	1897	1897	1897	0
154	20240527	165000	123511891	1897	1897	1897	1897	0
155	20240527	164900	123511891	1897	1897	1897	1897	0
156	20240527	164800	123511891	1897	1897	1897	1897	0
157	20240527	164700	123511891	1897	1897	1897	1897	0
158	20240527	164600	123511891	1897	1897	1897	1897	0
159	20240527	164500	123511891	1897	1897	1897	1897	0
160	20240527	164400	123511891	1897	1897	1897	1897	0
161	20240527	164300	123511891	1897	1897	1897	1897	0
162	20240527	164200	123511891	1897	1897	1897	1897	0
163	20240527	164100	123511891	1897	1897	1897	1897	0
164	20240527	164000	123511891	1897	1897	1897	1897	0
165	20240527	163900	123511891	1897	1897	1897	1897	0
166	20240527	163800	123511891	1897	1897	1897	1897	0
167	20240527	163700	123511891	1897	1897	1897	1897	0
168	20240527	163600	123511891	1897	1897	1897	1897	0
169	20240527	163500	123511891	1897	1897	1897	1897	0
170	20240527	163400	123511891	1897	1897	1897	1897	0
171	20240527	163300	123511891	1897	1897	1897	1897	0
172	20240527	163200	123511891	1897	1897	1897	1897	0
173	20240527	163100	123511891	1897	1897	1897	1897	0
174	20240527	163000	123511891	1897	1897	1897	1897	0
175	20240527	162900	123511891	1897	1897	1897	1897	0
176	20240527	162800	123511891	1897	1897	1897	1897	0
177	20240527	162700	123511891	1897	1897	1897	1897	0
178	20240527	162600	123511891	1897	1897	1897	1897	0
179	20240527	162500	123511891	1897	1897	1897	1897	0
180	20240527	162400	123511891	1897	1897	1897	1897	0
181	20240527	162300	123511891	1897	1897	1897	1897	0
182	20240527	162200	123511891	1897	1897	1897	1897	574
183	20240527	162100	123511891	1897	1897	1897	1897	0
184	20240527	162000	123511891	1897	1897	1897	1897	0
185	20240527	161900	123511891	1897	1897	1897	1897	0
186	20240527	161800	123511891	1897	1897	1897	1897	0
187	20240527	161700	123511891	1897	1897	1897	1897	0
188	20240527	161600	123511891	1897	1897	1897	1897	0
189	20240527	161500	123511891	1897	1897	1897	1897	0
190	20240527	161400	123511891	1897	1897	1897	1897	0
191	20240527	161300	123511891	1897	1897	1897	1897	0
192	20240527	161200	123511891	1897	1897	1897	1897	0
193	20240527	161100	123511891	1897	1897	1897	1897	0
194	20240527	161000	123511891	1897	1897	1897	1897	0
195	20240527	160900	123511891	1897	1897	1897	1897	0
196	20240527	160800	123511891	1897	1897	1897	1897	0
197	20240527	160700	123511891	1897	1897	1897	1897	0
198	20240527	160600	123511891	1897	1897	1897	1897	0
199	20240527	160500	123511891	1897	1897	1897	1897	0
200	20240527	160400	123511891	1897	1897	1897	1897	0
201	20240527	160300	123511891	1897	1897	1897	1897	0
202	20240527	160200	123511891	1897	1897	1897	1897	0
203	20240527	160100	123511891	1897	1897	1897	1897	0
204	20240527	160000	123511891	1897	1897	1897	1897	0
205	20240527	155900	123511891	1897	1897	1897	1897	0
206	20240527	155800	123511891	1897	1897	1897	1897	0
207	20240527	155700	123511891	1897	1897	1897	1897	0
208	20240527	155600	123511891	1897	1897	1897	1897	0
209	20240527	155500	123511891	1897	1897	1897	1897	0
210	20240527	155400	123511891	1897	1897	1897	1897	0
211	20240527	155300	123511891	1897	1897	1897	1897	0
212	20240527	155200	123511891	1897	1897	1897	1897	574
213	20240527	155100	123511891	1897	1897	1897	1897	0
214	20240527	155000	123511891	1897	1897	1897	1897	0
215	20240527	154900	123511891	1897	1897	1897	1897	0
216	20240527	154800	123511891	1897	1897	1897	1897	0
217	20240527	154700	123511891	1897	1897	1897	1897	0
218	20240527	154600	123511891	1897	1897	1897	1897	0
219	20240527	154500	123511891	1897	1897	1897	1897	0
220	20240527	154400	123511891	1897	1897	1897	1897	0
221	20240527	154300	123511891	1897	1897	1897	1897	0
222	20240527	154200	123511891	1897	1897	1897	1897	0
223	20240527	154100	123511891	1897	1897	1897	1897	0
224	20240527	154000	123511891	1897	1897	1897	1897	0
225	20240527	153900	123511891	1897	1897	1897	1897	0
226	20240527	153800	123511891	1897	1897	1897	1897	0
227	20240527	153700	123511891	1897	1897	1897	1897	0
228	20240527	153600	123511891	1897	1897	1897	1897	0
229	20240527	153500	123511891	1897	1897	1897	1897	0
230	20240527	153400	123511891	1897	1897	1897	1897	0
231	20240527	153300	123511891	1897	1897	1897	1897	0
232	20240527	153200	123511891	1897	1897	1897	1897	0
233	20240527	153100	123511891	1897	1897	1897	1897	0
234	20240527	153000	123511891	1897	1897	1897	1897	574
235	20240527	152900	122423013	1898	1898	1898	1898	0
236	20240527	152800	122423013	1898	1898	1898	1898	0
237	20240527	152700	122423013	1898	1898	1898	1898	0
238	20240527	152600	122423013	1898	1898	1898	1898	0
239	20240527	152500	122423013	1898	1898	1898	1898	0
240	20240527	152400	122423013	1898	1898	1898	1898	0
241	20240527	152300	122423013	1898	1898	1898	1898	0
242	20240527	152200	122423013	1898	1898	1898	1898	0
243	20240527	152100	122423013	1898	1898	1898	1898	0
244	20240527	152000	122423013	1898	1898	1898	1898	0
245	20240527	151900	122423013	1898	1890	1898	1890	1288
246	20240527	151800	119983123	1891	1890	1891	1890	830
247	20240527	151700	118414324	1890	1885	1890	1885	2608
248	20240527	151600	113490314	1884	1884	1884	1884	303
249	20240527	151500	112919462	1882	1880	1882	1880	863
250	20240527	151400	111296817	1880	1880	1880	1880	82
251	20240527	151300	111142657	1880	1883	1883	1880	1988
252	20240527	151200	107405169	1883	1883	1883	1883	0
253	20240527	151100	107405169	1883	1883	1883	1883	0
254	20240527	151000	107405169	1883	1883	1883	1883	0
255	20240527	150900	107405169	1883	1883	1883	1883	0
256	20240527	150800	107405169	1883	1883	1883	1883	12
257	20240527	150700	107382573	1886	1886	1886	1886	0
258	20240527	150600	107382573	1886	1886	1886	1886	0
259	20240527	150500	107382573	1886	1886	1886	1886	113
260	20240527	150400	107169455	1878	1878	1878	1878	0
261	20240527	150300	107169455	1878	1880	1880	1878	252
262	20240527	150200	106696031	1885	1880	1885	1880	1301
263	20240527	150100	104244150	1880	1880	1880	1880	180
264	20240527	150000	103905750	1880	1884	1884	1880	2
265	20240527	145900	103901986	1880	1880	1880	1880	0
266	20240527	145800	103901986	1880	1880	1880	1880	133
267	20240527	145700	103651946	1885	1885	1885	1885	0
268	20240527	145600	103651946	1885	1884	1885	1884	21
269	20240527	145500	103612372	1884	1884	1884	1884	530
270	20240527	145400	102613852	1884	1884	1884	1884	0
271	20240527	145300	102613852	1884	1884	1884	1884	157
272	20240527	145200	102318064	1884	1884	1884	1884	0
273	20240527	145100	102318064	1884	1884	1884	1884	0
274	20240527	145000	102318064	1884	1884	1884	1884	1
275	20240527	144900	102316180	1880	1880	1880	1880	0
276	20240527	144800	102316180	1880	1880	1880	1880	0
277	20240527	144700	102316180	1880	1884	1884	1880	194
278	20240527	144600	101951320	1884	1884	1884	1884	0
279	20240527	144500	101951320	1884	1880	1884	1880	2
280	20240527	144400	101947556	1883	1883	1883	1883	0
281	20240527	144300	101947556	1883	1883	1883	1883	0
282	20240527	144200	101947556	1883	1883	1883	1883	0
283	20240527	144100	101947556	1883	1883	1883	1883	0
284	20240527	144000	101947556	1883	1883	1883	1883	234
285	20240527	143900	101506934	1883	1883	1883	1883	0
286	20240527	143800	101506934	1883	1883	1883	1883	0
287	20240527	143700	101506934	1883	1883	1883	1883	0
288	20240527	143600	101506934	1883	1883	1883	1883	0
289	20240527	143500	101506934	1883	1883	1883	1883	0
290	20240527	143400	101506934	1883	1883	1883	1883	0
291	20240527	143300	101506934	1883	1883	1883	1883	0
292	20240527	143200	101506934	1883	1883	1883	1883	36
293	20240527	143100	101439146	1883	1883	1883	1883	0
294	20240527	143000	101439146	1883	1883	1883	1883	0
295	20240527	142900	101439146	1883	1883	1883	1883	0
296	20240527	142800	101439146	1883	1883	1883	1883	0
297	20240527	142700	101439146	1883	1883	1883	1883	0
298	20240527	142600	101439146	1883	1880	1883	1880	3000
299	20240527	142500	95790198	1880	1880	1880	1880	160
300	20240527	142400	95489398	1880	1880	1880	1880	0
301	20240527	142300	95489398	1880	1880	1880	1880	0
302	20240527	142200	95489398	1880	1880	1880	1880	135
303	20240527	142100	95235598	1878	1878	1878	1878	103
304	20240527	142000	95042164	1880	1880	1880	1880	63
305	20240527	141900	94923724	1881	1881	1881	1881	0
306	20240527	141800	94923724	1881	1880	1881	1880	11
307	20240527	141700	94903043	1881	1880	1881	1880	9
308	20240527	141600	94886122	1881	1881	1881	1880	34
309	20240527	141500	94822199	1881	1877	1881	1877	488
310	20240527	141400	93906219	1877	1877	1877	1877	105
311	20240527	141300	93709134	1876	1877	1877	1876	358
312	20240527	141200	93037520	1877	1877	1877	1877	20
313	20240527	141100	92999980	1877	1877	1877	1877	0
314	20240527	141000	92999980	1877	1877	1877	1877	1
315	20240527	140900	92998103	1877	1877	1877	1877	0
316	20240527	140800	92998103	1877	1877	1877	1877	0
317	20240527	140700	92998103	1877	1877	1877	1877	0
318	20240527	140600	92998103	1877	1877	1877	1877	0
319	20240527	140500	92998103	1877	1877	1877	1877	0
320	20240527	140400	92998103	1877	1877	1877	1877	100
321	20240527	140300	92810403	1877	1877	1877	1877	100
322	20240527	140200	92622703	1877	1877	1877	1877	86
323	20240527	140100	92461281	1877	1877	1877	1877	307
324	20240527	140000	91885042	1877	1877	1877	1877	9
325	20240527	135900	91868149	1877	1877	1877	1877	801
326	20240527	135800	90364672	1885	1885	1885	1885	0
327	20240527	135700	90364672	1885	1885	1885	1885	0
328	20240527	135600	90364672	1885	1885	1885	1885	0
329	20240527	135500	90364672	1885	1885	1885	1885	5
330	20240527	135400	90355247	1885	1885	1885	1885	0
331	20240527	135300	90355247	1885	1885	1885	1885	1
332	20240527	135200	90353362	1877	1877	1877	1877	2000
333	20240527	135100	86599362	1888	1888	1888	1888	0
334	20240527	135000	86599362	1888	1888	1888	1888	1
335	20240527	134900	86597474	1877	1877	1877	1877	0
336	20240527	134800	86597474	1877	1880	1880	1877	3352
337	20240527	134700	80302874	1888	1888	1888	1888	0
338	20240527	134600	80302874	1888	1886	1888	1880	33
339	20240527	134500	80240812	1880	1881	1881	1880	50
340	20240527	134400	80146808	1888	1888	1888	1888	0
341	20240527	134300	80146808	1888	1888	1888	1888	0
342	20240527	134200	80146808	1888	1888	1888	1888	0
343	20240527	134100	80146808	1888	1888	1888	1888	0
344	20240527	134000	80146808	1888	1888	1888	1888	0
345	20240527	133900	80146808	1888	1888	1888	1888	0
346	20240527	133800	80146808	1888	1888	1888	1888	0
347	20240527	133700	80146808	1888	1888	1888	1888	0
348	20240527	133600	80146808	1888	1888	1888	1888	3
349	20240527	133500	80141144	1888	1888	1888	1888	7
350	20240527	133400	80127928	1888	1888	1888	1888	0
351	20240527	133300	80127928	1888	1888	1888	1888	0
352	20240527	133200	80127928	1888	1888	1888	1888	0
353	20240527	133100	80127928	1888	1888	1888	1888	0
354	20240527	133000	80127928	1888	1888	1888	1888	3
355	20240527	132900	80122264	1889	1889	1889	1889	0
356	20240527	132800	80122264	1889	1889	1889	1889	0
357	20240527	132700	80122264	1889	1889	1889	1889	0
358	20240527	132600	80122264	1889	1889	1889	1889	0
359	20240527	132500	80122264	1889	1889	1889	1889	0
360	20240527	132400	80122264	1889	1889	1889	1889	0
361	20240527	132300	80122264	1889	1889	1889	1889	0
362	20240527	132200	80122264	1889	1889	1889	1889	0
363	20240527	132100	80122264	1889	1889	1889	1889	0
364	20240527	132000	80122264	1889	1889	1889	1889	0
365	20240527	131900	80122264	1889	1888	1889	1888	11
366	20240527	131800	80101495	1890	1890	1890	1890	0
367	20240527	131700	80101495	1890	1890	1890	1890	0
368	20240527	131600	80101495	1890	1890	1890	1890	0
369	20240527	131500	80101495	1890	1890	1890	1890	0
370	20240527	131400	80101495	1890	1890	1890	1890	0
371	20240527	131300	80101495	1890	1890	1890	1890	0
372	20240527	131200	80101495	1890	1890	1890	1890	1
373	20240527	131100	80099605	1889	1889	1889	1889	0
374	20240527	131000	80099605	1889	1889	1889	1889	0
375	20240527	130900	80099605	1889	1889	1889	1889	463
376	20240527	130800	79224998	1889	1889	1889	1889	0
377	20240527	130700	79224998	1889	1889	1889	1889	0
378	20240527	130600	79224998	1889	1889	1889	1889	0
379	20240527	130500	79224998	1889	1889	1889	1889	0
380	20240527	130400	79224998	1889	1889	1889	1889	0
381	20240527	130300	79224998	1889	1889	1889	1889	0
382	20240527	130200	79224998	1889	1889	1889	1889	1
383	20240527	130100	79223109	1888	1888	1888	1888	0
384	20240527	130000	79223109	1888	1888	1888	1888	110
385	20240527	125900	79015429	1880	1880	1880	1880	0
386	20240527	125800	79015429	1880	1880	1880	1880	0
387	20240527	125700	79015429	1880	1880	1880	1880	0
388	20240527	125600	79015429	1880	1880	1880	1880	3564
389	20240527	125500	72315109	1880	1880	1880	1880	359
390	20240527	125400	71640189	1888	1888	1888	1888	0
391	20240527	125300	71640189	1888	1888	1888	1888	0
392	20240527	125200	71640189	1888	1885	1888	1880	2164
393	20240527	125100	67568355	1885	1885	1885	1885	0
394	20240527	125000	67568355	1885	1885	1885	1885	0
395	20240527	124900	67568355	1885	1885	1885	1885	0
396	20240527	124800	67568355	1885	1885	1885	1885	10
397	20240527	124700	67549505	1889	1889	1889	1889	0
398	20240527	124600	67549505	1889	1889	1889	1889	0
399	20240527	124500	67549505	1889	1889	1889	1889	0
400	20240527	124400	67549505	1889	1889	1889	1889	0
401	20240527	124300	67549505	1889	1889	1889	1889	0
402	20240527	124200	67549505	1889	1889	1889	1889	0
403	20240527	124100	67549505	1889	1889	1889	1889	1
404	20240527	124000	67547616	1884	1884	1884	1884	0
405	20240527	123900	67547616	1884	1884	1884	1884	0
406	20240527	123800	67547616	1884	1884	1884	1884	0
407	20240527	123700	67547616	1884	1884	1884	1884	0
408	20240527	123600	67547616	1884	1884	1884	1884	0
409	20240527	123500	67547616	1884	1884	1884	1884	0
410	20240527	123400	67547616	1884	1884	1884	1884	0
411	20240527	123300	67547616	1884	1884	1884	1884	0
412	20240527	123200	67547616	1884	1884	1884	1884	0
413	20240527	123100	67547616	1884	1884	1884	1884	2
414	20240527	123000	67543848	1884	1884	1884	1884	0
415	20240527	122900	67543848	1884	1884	1884	1884	0
416	20240527	122800	67543848	1884	1884	1884	1884	0
417	20240527	122700	67543848	1884	1884	1884	1884	331
418	20240527	122600	66920244	1889	1889	1889	1889	0
419	20240527	122500	66920244	1889	1889	1889	1889	0
420	20240527	122400	66920244	1889	1889	1889	1889	0
421	20240527	122300	66920244	1889	1889	1889	1889	0
422	20240527	122200	66920244	1889	1889	1889	1889	0
423	20240527	122100	66920244	1889	1889	1889	1889	0
424	20240527	122000	66920244	1889	1889	1889	1889	0
425	20240527	121900	66920244	1889	1889	1889	1889	0
426	20240527	121800	66920244	1889	1889	1889	1889	0
427	20240527	121700	66920244	1889	1889	1889	1889	0
428	20240527	121600	66920244	1889	1889	1889	1889	1
429	20240527	121500	66918355	1884	1884	1884	1884	0
430	20240527	121400	66918355	1884	1884	1884	1884	1
431	20240527	121300	66916471	1884	1885	1885	1884	134
432	20240527	121200	66664012	1884	1884	1884	1884	0
433	20240527	121100	66664012	1884	1884	1884	1884	0
434	20240527	121000	66664012	1884	1884	1884	1884	0
435	20240527	120900	66664012	1884	1884	1884	1884	0
436	20240527	120800	66664012	1884	1884	1884	1884	0
437	20240527	120700	66664012	1884	1884	1884	1884	0
438	20240527	120600	66664012	1884	1884	1884	1884	0
439	20240527	120500	66664012	1884	1884	1884	1884	0
440	20240527	120400	66664012	1884	1884	1884	1884	0
441	20240527	120300	66664012	1884	1884	1884	1884	0
442	20240527	120200	66664012	1884	1884	1884	1884	0
443	20240527	120100	66664012	1884	1884	1884	1884	0
444	20240527	120000	66664012	1884	1884	1884	1884	0
445	20240527	115900	66664012	1884	1884	1884	1884	0
446	20240527	115800	66664012	1884	1884	1884	1884	0
447	20240527	115700	66664012	1884	1884	1884	1884	1
448	20240527	115600	66662128	1891	1891	1891	1891	0
449	20240527	115500	66662128	1891	1891	1891	1891	0
450	20240527	115400	66662128	1891	1891	1891	1891	1
451	20240527	115300	66660237	1891	1891	1891	1891	1
452	20240527	115200	66658346	1890	1888	1890	1888	2001
453	20240527	115100	62876651	1886	1887	1887	1886	1066
454	20240527	115000	60865459	1887	1887	1887	1887	0
455	20240527	114900	60865459	1887	1887	1888	1887	189
456	20240527	114800	60508756	1886	1886	1886	1886	0
457	20240527	114700	60508756	1886	1886	1886	1886	0
458	20240527	114600	60508756	1886	1886	1886	1886	0
459	20240527	114500	60508756	1886	1886	1886	1886	0
460	20240527	114400	60508756	1886	1884	1886	1884	650
461	20240527	114300	59283451	1884	1884	1884	1884	300
462	20240527	114200	58718251	1885	1885	1885	1885	0
463	20240527	114100	58718251	1885	1885	1885	1885	4
464	20240527	114000	58710711	1885	1885	1885	1885	100
465	20240527	113900	58522211	1886	1886	1886	1886	0
466	20240527	113800	58522211	1886	1886	1886	1886	1
467	20240527	113700	58520325	1886	1886	1886	1886	0
468	20240527	113600	58520325	1886	1886	1886	1886	0
469	20240527	113500	58520325	1886	1886	1886	1886	0
470	20240527	113400	58520325	1886	1886	1886	1886	1
471	20240527	113300	58518439	1885	1885	1885	1885	0
472	20240527	113200	58518439	1885	1885	1885	1885	0
473	20240527	113100	58518439	1885	1885	1885	1885	21
474	20240527	113000	58478854	1883	1883	1883	1883	0
475	20240527	112900	58478854	1883	1883	1883	1883	0
476	20240527	112800	58478854	1883	1883	1883	1883	2
477	20240527	112700	58475088	1883	1883	1883	1883	0
478	20240527	112600	58475088	1883	1883	1883	1883	0
479	20240527	112500	58475088	1883	1883	1883	1883	0
480	20240527	112400	58475088	1883	1883	1883	1883	500
481	20240527	112300	57533588	1883	1883	1883	1883	0
482	20240527	112200	57533588	1883	1883	1883	1883	0
483	20240527	112100	57533588	1883	1883	1883	1883	0
484	20240527	112000	57533588	1883	1883	1883	1883	169
485	20240527	111900	57215361	1883	1883	1883	1883	0
486	20240527	111800	57215361	1883	1883	1883	1883	0
487	20240527	111700	57215361	1883	1884	1884	1883	1138
488	20240527	111600	55071482	1884	1884	1884	1884	0
489	20240527	111500	55071482	1884	1884	1884	1884	720
490	20240527	111400	53715002	1884	1884	1884	1884	5
491	20240527	111300	53705582	1884	1883	1884	1883	1501
492	20240527	111200	50879198	1883	1883	1883	1883	0
493	20240527	111100	50879198	1883	1883	1883	1883	0
494	20240527	111000	50879198	1883	1883	1883	1883	0
495	20240527	110900	50879198	1883	1880	1883	1880	113
496	20240527	110800	50666422	1880	1880	1880	1880	1
497	20240527	110700	50664542	1880	1880	1880	1880	0
498	20240527	110600	50664542	1880	1880	1880	1880	0
499	20240527	110500	50664542	1880	1880	1880	1880	131
500	20240527	110400	50418262	1882	1883	1883	1882	133
501	20240527	110300	50167948	1880	1880	1880	1880	0
502	20240527	110200	50167948	1880	1880	1880	1880	0
503	20240527	110100	50167948	1880	1880	1880	1880	22
504	20240527	110000	50126588	1877	1877	1877	1877	0
505	20240527	105900	50126588	1877	1877	1877	1877	0
506	20240527	105800	50126588	1877	1877	1877	1877	0
507	20240527	105700	50126588	1877	1877	1877	1877	2
508	20240527	105600	50122834	1876	1889	1889	1876	2900
509	20240527	105500	44674984	1889	1889	1890	1889	443
510	20240527	105400	43837942	1889	1889	1889	1889	25
511	20240527	105300	43790717	1890	1890	1890	1890	0
512	20240527	105200	43790717	1890	1890	1890	1890	0
513	20240527	105100	43790717	1890	1890	1890	1890	0
514	20240527	105000	43790717	1890	1890	1890	1890	134
515	20240527	104900	43537457	1892	1892	1892	1892	2
516	20240527	104800	43533673	1892	1892	1892	1892	0
517	20240527	104700	43533673	1892	1892	1892	1892	0
518	20240527	104600	43533673	1892	1892	1892	1892	32
519	20240527	104500	43473129	1892	1888	1892	1888	1089
520	20240527	104400	41412997	1890	1890	1890	1890	0
521	20240527	104300	41412997	1890	1890	1890	1890	263
522	20240527	104200	40915927	1890	1890	1890	1890	1
523	20240527	104100	40914037	1890	1890	1890	1890	0
524	20240527	104000	40914037	1890	1876	1890	1876	1078
525	20240527	103900	38890617	1892	1892	1892	1892	0
526	20240527	103800	38890617	1892	1892	1892	1892	0
527	20240527	103700	38890617	1892	1877	1892	1875	1911
528	20240527	103600	35305863	1894	1894	1894	1894	0
529	20240527	103500	35305863	1894	1894	1894	1894	0
530	20240527	103400	35305863	1894	1894	1894	1894	0
531	20240527	103300	35305863	1894	1894	1894	1894	1
532	20240527	103200	35303969	1889	1889	1889	1889	0
533	20240527	103100	35303969	1889	1889	1889	1889	0
534	20240527	103000	35303969	1889	1889	1889	1889	24
535	20240527	102900	35258633	1890	1890	1890	1890	0
536	20240527	102800	35258633	1890	1890	1890	1890	1
537	20240527	102700	35256743	1877	1880	1880	1877	707
538	20240527	102600	33929410	1877	1877	1877	1877	0
539	20240527	102500	33929410	1877	1877	1877	1877	0
540	20240527	102400	33929410	1877	1877	1877	1877	0
541	20240527	102300	33929410	1877	1890	1890	1877	41
542	20240527	102200	33852439	1895	1890	1895	1889	316
543	20240527	102100	33255200	1889	1889	1889	1889	236
544	20240527	102000	32809396	1889	1878	1889	1875	41
545	20240527	101900	32732498	1896	1896	1896	1896	0
546	20240527	101800	32732498	1896	1896	1896	1896	1
547	20240527	101700	32730602	1895	1885	1895	1868	4329
548	20240527	101600	24623236	1889	1889	1889	1889	0
549	20240527	101500	24623236	1889	1889	1889	1889	0
550	20240527	101400	24623236	1889	1889	1889	1889	0
551	20240527	101300	24623236	1889	1889	1889	1889	0
552	20240527	101200	24623236	1889	1889	1889	1889	1
553	20240527	101100	24621347	1889	1889	1889	1889	11
554	20240527	101000	24600568	1889	1889	1889	1889	1
555	20240527	100900	24598679	1872	1872	1872	1872	0
556	20240527	100800	24598679	1872	1872	1872	1872	0
557	20240527	100700	24598679	1872	1886	1886	1872	4987
558	20240527	100600	15247472	1888	1888	1888	1888	0
559	20240527	100500	15247472	1888	1888	1888	1888	0
560	20240527	100400	15247472	1888	1888	1888	1888	567
561	20240527	100300	14176976	1888	1888	1888	1888	1
562	20240527	100200	14175088	1887	1888	1888	1887	1194
563	20240527	100100	11920818	1888	1888	1888	1888	0
564	20240527	100000	11920818	1888	1888	1888	1888	0
565	20240527	095900	11920818	1888	1888	1888	1888	0
566	20240527	095800	11920818	1888	1888	1888	1888	161
567	20240527	095700	11616850	1888	1888	1888	1888	0
568	20240527	095600	11616850	1888	1888	1888	1888	0
569	20240527	095500	11616850	1888	1888	1888	1888	0
570	20240527	095400	11616850	1888	1890	1890	1888	522
571	20240527	095300	10630766	1890	1890	1890	1890	0
572	20240527	095200	10630766	1890	1890	1890	1890	160
573	20240527	095100	10328366	1890	1890	1890	1890	0
574	20240527	095000	10328366	1890	1893	1893	1890	328
575	20240527	094900	9708284	1890	1893	1893	1890	687
576	20240527	094800	8409381	1893	1893	1893	1893	515
577	20240527	094700	7434486	1894	1894	1894	1894	0
578	20240527	094600	7434486	1894	1894	1894	1894	0
579	20240527	094500	7434486	1894	1895	1899	1894	535
580	20240527	094400	6421161	1899	1899	1899	1899	30
581	20240527	094300	6364191	1895	1895	1895	1895	350
582	20240527	094200	5700941	1896	1896	1896	1896	0
583	20240527	094100	5700941	1896	1896	1896	1896	0
584	20240527	094000	5700941	1896	1896	1896	1896	0
585	20240527	093900	5700941	1896	1896	1896	1896	1
586	20240527	093800	5699045	1899	1899	1899	1899	2
587	20240527	093700	5695247	1900	1900	1900	1900	0
588	20240527	093600	5695247	1900	1900	1900	1900	0
589	20240527	093500	5695247	1900	1900	1900	1900	5
590	20240527	093400	5685747	1900	1900	1900	1900	0
591	20240527	093300	5685747	1900	1900	1900	1900	0
592	20240527	093200	5685747	1900	1900	1900	1900	0
593	20240527	093100	5685747	1900	1900	1900	1900	14
594	20240527	093000	5659147	1908	1908	1908	1908	0
595	20240527	092900	5659147	1908	1908	1908	1908	0
596	20240527	092800	5659147	1908	1908	1908	1908	0
597	20240527	092700	5659147	1908	1908	1908	1908	0
598	20240527	092600	5659147	1908	1908	1908	1908	0
599	20240527	092500	5659147	1908	1908	1908	1908	0
600	20240527	092400	5659147	1908	1908	1908	1908	0
601	20240527	092300	5659147	1908	1908	1908	1908	13
602	20240527	092200	5634343	1910	1910	1910	1910	0
603	20240527	092100	5634343	1910	1910	1910	1910	0
604	20240527	092000	5634343	1910	1910	1910	1910	3
605	20240527	091900	5628613	1893	1893	1893	1893	0
606	20240527	091800	5628613	1893	1893	1893	1893	0
607	20240527	091700	5628613	1893	1893	1893	1893	0
608	20240527	091600	5628613	1893	1893	1893	1893	0
609	20240527	091500	5628613	1893	1893	1893	1893	0
610	20240527	091400	5628613	1893	1893	1893	1893	0
611	20240527	091300	5628613	1893	1893	1893	1893	0
612	20240527	091200	5628613	1893	1893	1893	1893	0
613	20240527	091100	5628613	1893	1893	1893	1893	0
614	20240527	091000	5628613	1893	1893	1893	1893	0
615	20240527	090900	5628613	1893	1893	1893	1893	114
616	20240527	090800	5412811	1898	1898	1898	1898	0
617	20240527	090700	5412811	1898	1898	1898	1898	1000
618	20240527	090600	3514811	1898	1898	1898	1898	0
619	20240527	090500	3514811	1898	1898	1898	1898	0
620	20240527	090400	3514811	1898	1898	1898	1898	0
621	20240527	090300	3514811	1898	1910	1911	1898	1100
622	20240527	090200	1425117	1899	1900	1900	1899	367
623	20240527	090100	728017	1911	1911	1911	1911	0
624	20240527	090000	728017	1911	1911	1911	1910	380