KissMeData/046390/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	193000	522517502	1889	1889	1889	1889	2868
3	20240527	192900	522517502	1889	1889	1889	1889	0
4	20240527	192800	522517502	1889	1889	1889	1889	0
5	20240527	192700	522517502	1889	1889	1889	1889	0
6	20240527	192600	522517502	1889	1889	1889	1889	0
7	20240527	192500	522517502	1889	1889	1889	1889	0
8	20240527	192400	522517502	1889	1889	1889	1889	0
9	20240527	192300	522517502	1889	1889	1889	1889	0
10	20240527	192200	522517502	1889	1889	1889	1889	0
11	20240527	192100	522517502	1889	1889	1889	1889	0
12	20240527	192000	522517502	1889	1889	1889	1889	0
13	20240527	191900	522517502	1889	1889	1889	1889	0
14	20240527	191800	522517502	1889	1889	1889	1889	0
15	20240527	191700	522517502	1889	1889	1889	1889	0
16	20240527	191600	522517502	1889	1889	1889	1889	0
17	20240527	191500	522517502	1889	1889	1889	1889	0
18	20240527	191400	522517502	1889	1889	1889	1889	0
19	20240527	191300	522517502	1889	1889	1889	1889	0
20	20240527	191200	522517502	1889	1889	1889	1889	0
21	20240527	191100	522517502	1889	1889	1889	1889	0
22	20240527	191000	522517502	1889	1889	1889	1889	0
23	20240527	190900	522517502	1889	1889	1889	1889	0
24	20240527	190800	522517502	1889	1889	1889	1889	0
25	20240527	190700	522517502	1889	1889	1889	1889	0
26	20240527	190600	522517502	1889	1889	1889	1889	0
27	20240527	190500	522517502	1889	1889	1889	1889	0
28	20240527	190400	522517502	1889	1889	1889	1889	0
29	20240527	190300	522517502	1889	1889	1889	1889	0
30	20240527	190200	522517502	1889	1889	1889	1889	0
31	20240527	190100	522517502	1889	1889	1889	1889	0
32	20240527	190000	522517502	1889	1889	1889	1889	2868
33	20240527	185900	522517502	1889	1889	1889	1889	0
34	20240527	185800	522517502	1889	1889	1889	1889	0
35	20240527	185700	522517502	1889	1889	1889	1889	0
36	20240527	185600	522517502	1889	1889	1889	1889	0
37	20240527	185500	522517502	1889	1889	1889	1889	0
38	20240527	185400	522517502	1889	1889	1889	1889	0
39	20240527	185300	522517502	1889	1889	1889	1889	0
40	20240527	185200	522517502	1889	1889	1889	1889	0
41	20240527	185100	522517502	1889	1889	1889	1889	0
42	20240527	185000	522517502	1889	1889	1889	1889	0
43	20240527	184900	522517502	1889	1889	1889	1889	0
44	20240527	184800	522517502	1889	1889	1889	1889	0
45	20240527	184700	522517502	1889	1889	1889	1889	0
46	20240527	184600	522517502	1889	1889	1889	1889	0
47	20240527	184500	522517502	1889	1889	1889	1889	0
48	20240527	184400	522517502	1889	1889	1889	1889	0
49	20240527	184300	522517502	1889	1889	1889	1889	0
50	20240527	184200	522517502	1889	1889	1889	1889	0
51	20240527	184100	522517502	1889	1889	1889	1889	0
52	20240527	184000	522517502	1889	1889	1889	1889	0
53	20240527	183900	522517502	1889	1889	1889	1889	0
54	20240527	183800	522517502	1889	1889	1889	1889	0
55	20240527	183700	522517502	1889	1889	1889	1889	0
56	20240527	183600	522517502	1889	1889	1889	1889	0
57	20240527	183500	522517502	1889	1889	1889	1889	0
58	20240527	183400	522517502	1889	1889	1889	1889	0
59	20240527	183300	522517502	1889	1889	1889	1889	0
60	20240527	183200	522517502	1889	1889	1889	1889	0
61	20240527	183100	522517502	1889	1889	1889	1889	0
62	20240527	183000	522517502	1889	1889	1889	1889	2868
63	20240527	182900	522517502	1889	1889	1889	1889	0
64	20240527	182800	522517502	1889	1889	1889	1889	0
65	20240527	182700	522517502	1889	1889	1889	1889	0
66	20240527	182600	522517502	1889	1889	1889	1889	0
67	20240527	182500	522517502	1889	1889	1889	1889	0
68	20240527	182400	522517502	1889	1889	1889	1889	0
69	20240527	182300	522517502	1889	1889	1889	1889	0
70	20240527	182200	522517502	1889	1889	1889	1889	0
71	20240527	182100	522517502	1889	1889	1889	1889	0
72	20240527	182000	522517502	1889	1889	1889	1889	0
73	20240527	181900	522517502	1889	1889	1889	1889	0
74	20240527	181800	522517502	1889	1889	1889	1889	0
75	20240527	181700	522517502	1889	1889	1889	1889	0
76	20240527	181600	522517502	1889	1889	1889	1889	0
77	20240527	181500	522517502	1889	1889	1889	1889	0
78	20240527	181400	522517502	1889	1889	1889	1889	0
79	20240527	181300	522517502	1889	1889	1889	1889	0
80	20240527	181200	522517502	1889	1889	1889	1889	0
81	20240527	181100	522517502	1889	1889	1889	1889	0
82	20240527	181000	522517502	1889	1889	1889	1889	0
83	20240527	180900	522517502	1889	1889	1889	1889	0
84	20240527	180800	522517502	1889	1889	1889	1889	0
85	20240527	180700	522517502	1889	1889	1889	1889	0
86	20240527	180600	522517502	1889	1889	1889	1889	0
87	20240527	180500	522517502	1889	1889	1889	1889	0
88	20240527	180400	522517502	1889	1889	1889	1889	0
89	20240527	180300	522517502	1889	1889	1889	1889	0
90	20240527	180200	522517502	1889	1889	1889	1889	0
91	20240527	180100	522517502	1889	1889	1889	1889	0
92	20240527	180000	522517502	1889	1889	1889	1889	2868
93	20240527	175900	522517502	1889	1889	1889	1889	0
94	20240527	175800	522517502	1889	1889	1889	1889	0
95	20240527	175700	522517502	1889	1889	1889	1889	0
96	20240527	175600	522517502	1889	1889	1889	1889	0
97	20240527	175500	522517502	1889	1889	1889	1889	0
98	20240527	175400	522517502	1889	1889	1889	1889	0
99	20240527	175300	522517502	1889	1889	1889	1889	0
100	20240527	175200	522517502	1889	1889	1889	1889	0
101	20240527	175100	522517502	1889	1889	1889	1889	0
102	20240527	175000	522517502	1889	1889	1889	1889	0
103	20240527	174900	522517502	1889	1889	1889	1889	0
104	20240527	174800	522517502	1889	1889	1889	1889	0
105	20240527	174700	522517502	1889	1889	1889	1889	0
106	20240527	174600	522517502	1889	1889	1889	1889	0
107	20240527	174500	522517502	1889	1889	1889	1889	0
108	20240527	174400	522517502	1889	1889	1889	1889	0
109	20240527	174300	522517502	1889	1889	1889	1889	0
110	20240527	174200	522517502	1889	1889	1889	1889	0
111	20240527	174100	522517502	1889	1889	1889	1889	0
112	20240527	174000	522517502	1889	1889	1889	1889	0
113	20240527	173900	522517502	1889	1889	1889	1889	0
114	20240527	173800	522517502	1889	1889	1889	1889	0
115	20240527	173700	522517502	1889	1889	1889	1889	0
116	20240527	173600	522517502	1889	1889	1889	1889	0
117	20240527	173500	522517502	1889	1889	1889	1889	0
118	20240527	173400	522517502	1889	1889	1889	1889	0
119	20240527	173300	522517502	1889	1889	1889	1889	0
120	20240527	173200	522517502	1889	1889	1889	1889	0
121	20240527	173100	522517502	1889	1889	1889	1889	0
122	20240527	173000	522517502	1889	1889	1889	1889	2868
123	20240527	172900	522517502	1889	1889	1889	1889	0
124	20240527	172800	522517502	1889	1889	1889	1889	0
125	20240527	172700	522517502	1889	1889	1889	1889	0
126	20240527	172600	522517502	1889	1889	1889	1889	0
127	20240527	172500	522517502	1889	1889	1889	1889	0
128	20240527	172400	522517502	1889	1889	1889	1889	0
129	20240527	172300	522517502	1889	1889	1889	1889	0
130	20240527	172200	522517502	1889	1889	1889	1889	0
131	20240527	172100	522517502	1889	1889	1889	1889	0
132	20240527	172000	522517502	1889	1889	1889	1889	0
133	20240527	171900	522517502	1889	1889	1889	1889	0
134	20240527	171800	522517502	1889	1889	1889	1889	0
135	20240527	171700	522517502	1889	1889	1889	1889	0
136	20240527	171600	522517502	1889	1889	1889	1889	0
137	20240527	171500	522517502	1889	1889	1889	1889	0
138	20240527	171400	522517502	1889	1889	1889	1889	0
139	20240527	171300	522517502	1889	1889	1889	1889	0
140	20240527	171200	522517502	1889	1889	1889	1889	0
141	20240527	171100	522517502	1889	1889	1889	1889	0
142	20240527	171000	522517502	1889	1889	1889	1889	0
143	20240527	170900	522517502	1889	1889	1889	1889	0
144	20240527	170800	522517502	1889	1889	1889	1889	0
145	20240527	170700	522517502	1889	1889	1889	1889	0
146	20240527	170600	522517502	1889	1889	1889	1889	0
147	20240527	170500	522517502	1889	1889	1889	1889	0
148	20240527	170400	522517502	1889	1889	1889	1889	0
149	20240527	170300	522517502	1889	1889	1889	1889	0
150	20240527	170200	522517502	1889	1889	1889	1889	0
151	20240527	170100	522517502	1889	1889	1889	1889	0
152	20240527	170000	522517502	1889	1889	1889	1889	2868
153	20240527	165900	522517502	1889	1889	1889	1889	0
154	20240527	165800	522517502	1889	1889	1889	1889	0
155	20240527	165700	522517502	1889	1889	1889	1889	0
156	20240527	165600	522517502	1889	1889	1889	1889	0
157	20240527	165500	522517502	1889	1889	1889	1889	0
158	20240527	165400	522517502	1889	1889	1889	1889	0
159	20240527	165300	522517502	1889	1889	1889	1889	0
160	20240527	165200	522517502	1889	1889	1889	1889	0
161	20240527	165100	522517502	1889	1889	1889	1889	0
162	20240527	165000	522517502	1889	1889	1889	1889	0
163	20240527	164900	522517502	1889	1889	1889	1889	0
164	20240527	164800	522517502	1889	1889	1889	1889	0
165	20240527	164700	522517502	1889	1889	1889	1889	0
166	20240527	164600	522517502	1889	1889	1889	1889	0
167	20240527	164500	522517502	1889	1889	1889	1889	0
168	20240527	164400	522517502	1889	1889	1889	1889	0
169	20240527	164300	522517502	1889	1889	1889	1889	0
170	20240527	164200	522517502	1889	1889	1889	1889	0
171	20240527	164100	522517502	1889	1889	1889	1889	0
172	20240527	164000	522517502	1889	1889	1889	1889	0
173	20240527	163900	522517502	1889	1889	1889	1889	0
174	20240527	163800	522517502	1889	1889	1889	1889	0
175	20240527	163700	522517502	1889	1889	1889	1889	0
176	20240527	163600	522517502	1889	1889	1889	1889	0
177	20240527	163500	522517502	1889	1889	1889	1889	0
178	20240527	163400	522517502	1889	1889	1889	1889	0
179	20240527	163300	522517502	1889	1889	1889	1889	0
180	20240527	163200	522517502	1889	1889	1889	1889	0
181	20240527	163100	522517502	1889	1889	1889	1889	0
182	20240527	163000	522517502	1889	1889	1889	1889	2868
183	20240527	162900	522517502	1889	1889	1889	1889	0
184	20240527	162800	522517502	1889	1889	1889	1889	0
185	20240527	162700	522517502	1889	1889	1889	1889	0
186	20240527	162600	522517502	1889	1889	1889	1889	0
187	20240527	162500	522517502	1889	1889	1889	1889	0
188	20240527	162400	522517502	1889	1889	1889	1889	0
189	20240527	162300	522517502	1889	1889	1889	1889	0
190	20240527	162200	522517502	1889	1889	1889	1889	0
191	20240527	162100	522517502	1889	1889	1889	1889	0
192	20240527	162000	522517502	1889	1889	1889	1889	0
193	20240527	161900	522517502	1889	1889	1889	1889	0
194	20240527	161800	522517502	1889	1889	1889	1889	0
195	20240527	161700	522517502	1889	1889	1889	1889	0
196	20240527	161600	522517502	1889	1889	1889	1889	0
197	20240527	161500	522517502	1889	1889	1889	1889	0
198	20240527	161400	522517502	1889	1889	1889	1889	0
199	20240527	161300	522517502	1889	1889	1889	1889	0
200	20240527	161200	522517502	1889	1889	1889	1889	0
201	20240527	161100	522517502	1889	1889	1889	1889	0
202	20240527	161000	522517502	1889	1889	1889	1889	0
203	20240527	160900	522517502	1889	1889	1889	1889	0
204	20240527	160800	522517502	1889	1889	1889	1889	0
205	20240527	160700	522517502	1889	1889	1889	1889	0
206	20240527	160600	522517502	1889	1889	1889	1889	0
207	20240527	160500	522517502	1889	1889	1889	1889	0
208	20240527	160400	522517502	1889	1889	1889	1889	0
209	20240527	160300	522517502	1889	1889	1889	1889	0
210	20240527	160200	522517502	1889	1889	1889	1889	0
211	20240527	160100	522517502	1889	1889	1889	1889	0
212	20240527	160000	522517502	1889	1889	1889	1889	2868
213	20240527	155900	522517502	1889	1889	1889	1889	0
214	20240527	155800	522517502	1889	1889	1889	1889	0
215	20240527	155700	522517502	1889	1889	1889	1889	0
216	20240527	155600	522517502	1889	1889	1889	1889	0
217	20240527	155500	522517502	1889	1889	1889	1889	0
218	20240527	155400	522517502	1889	1889	1889	1889	0
219	20240527	155300	522517502	1889	1889	1889	1889	0
220	20240527	155200	522517502	1889	1889	1889	1889	0
221	20240527	155100	522517502	1889	1889	1889	1889	0
222	20240527	155000	522517502	1889	1889	1889	1889	0
223	20240527	154900	522517502	1889	1889	1889	1889	0
224	20240527	154800	522517502	1889	1889	1889	1889	0
225	20240527	154700	522517502	1889	1889	1889	1889	0
226	20240527	154600	522517502	1889	1889	1889	1889	0
227	20240527	154500	522517502	1889	1889	1889	1889	0
228	20240527	154400	522517502	1889	1889	1889	1889	0
229	20240527	154300	522517502	1889	1889	1889	1889	0
230	20240527	154200	522517502	1889	1889	1889	1889	0
231	20240527	154100	522517502	1889	1889	1889	1889	0
232	20240527	154000	522517502	1889	1889	1889	1889	0
233	20240527	153900	522517502	1889	1889	1889	1889	0
234	20240527	153800	522517502	1889	1889	1889	1889	0
235	20240527	153700	522517502	1889	1889	1889	1889	0
236	20240527	153600	522517502	1889	1889	1889	1889	0
237	20240527	153500	522517502	1889	1889	1889	1889	0
238	20240527	153400	522517502	1889	1889	1889	1889	0
239	20240527	153300	522517502	1889	1889	1889	1889	0
240	20240527	153200	522517502	1889	1889	1889	1889	0
241	20240527	153100	522517502	1889	1889	1889	1889	0
242	20240527	153000	522517502	1889	1889	1889	1889	5736
243	20240527	152900	517099850	1890	1890	1890	1890	0
244	20240527	152800	517099850	1890	1890	1890	1890	0
245	20240527	152700	517099850	1890	1890	1890	1890	0
246	20240527	152600	517099850	1890	1890	1890	1890	0
247	20240527	152500	517099850	1890	1890	1890	1890	0
248	20240527	152400	517099850	1890	1890	1890	1890	0
249	20240527	152300	517099850	1890	1890	1890	1890	0
250	20240527	152200	517099850	1890	1890	1890	1890	0
251	20240527	152100	517099850	1890	1890	1890	1890	0
252	20240527	152000	517099850	1890	1890	1890	1890	0
253	20240527	151900	517099850	1890	1890	1890	1878	907
254	20240527	151800	515387216	1893	1887	1893	1886	15319
255	20240527	151700	486439994	1887	1878	1888	1878	5513
256	20240527	151600	476055780	1877	1867	1878	1867	10341
257	20240527	151500	456718392	1867	1867	1867	1867	403
258	20240527	151400	455965991	1868	1868	1868	1868	11
259	20240527	151300	455945443	1868	1868	1868	1868	269
260	20240527	151200	455442951	1868	1868	1868	1868	2328
261	20240527	151100	451094247	1868	1866	1868	1866	213
262	20240527	151000	450696699	1866	1866	1866	1866	0
263	20240527	150900	450696699	1866	1866	1866	1866	315
264	20240527	150800	450108909	1865	1865	1865	1863	1216
265	20240527	150700	447842069	1865	1865	1865	1865	32
266	20240527	150600	447782389	1865	1863	1865	1863	1100
267	20240527	150500	445731363	1866	1864	1866	1864	510
268	20240527	150400	444780108	1863	1863	1863	1863	0
269	20240527	150300	444780108	1863	1864	1864	1863	3
270	20240527	150200	444774517	1864	1864	1864	1864	500
271	20240527	150100	443842517	1864	1863	1864	1863	5
272	20240527	150000	443833201	1864	1862	1864	1862	350
273	20240527	145900	443181499	1862	1862	1862	1862	0
274	20240527	145800	443181499	1862	1862	1862	1862	1
275	20240527	145700	443179637	1861	1861	1861	1861	578
276	20240527	145600	442103979	1862	1860	1862	1860	390
277	20240527	145500	441377840	1860	1859	1860	1859	2224
278	20240527	145400	437242423	1857	1857	1857	1857	1630
279	20240527	145300	434215513	1857	1857	1857	1857	0
280	20240527	145200	434215513	1857	1857	1857	1857	0
281	20240527	145100	434215513	1857	1857	1857	1857	543
282	20240527	145000	433207162	1848	1857	1857	1848	533
283	20240527	144900	432222169	1848	1856	1856	1848	1463
284	20240527	144800	429510831	1856	1856	1856	1856	113
285	20240527	144700	429301103	1856	1850	1856	1848	301
286	20240527	144600	428744583	1856	1850	1856	1850	891
287	20240527	144500	427091221	1850	1850	1850	1850	5
288	20240527	144400	427081971	1848	1848	1848	1848	0
289	20240527	144300	427081971	1848	1848	1850	1848	1401
290	20240527	144200	424490417	1848	1848	1848	1848	2184
291	20240527	144100	420454385	1848	1848	1848	1848	2817
292	20240527	144000	415248569	1850	1850	1850	1848	7423
293	20240527	143900	401529837	1856	1856	1856	1856	0
294	20240527	143800	401529837	1856	1856	1856	1856	0
295	20240527	143700	401529837	1856	1851	1856	1850	809
296	20240527	143600	400033176	1856	1856	1856	1856	0
297	20240527	143500	400033176	1856	1856	1856	1856	0
298	20240527	143400	400033176	1856	1851	1856	1850	320
299	20240527	143300	399441126	1850	1850	1850	1850	242
300	20240527	143200	398993426	1850	1856	1856	1850	4457
301	20240527	143100	390734776	1856	1856	1856	1856	0
302	20240527	143000	390734776	1856	1856	1856	1856	0
303	20240527	142900	390734776	1856	1850	1856	1850	510
304	20240527	142800	389791216	1850	1850	1850	1850	10
305	20240527	142700	389772716	1856	1851	1856	1851	177
306	20240527	142600	389445074	1851	1851	1851	1851	10
307	20240527	142500	389426564	1856	1856	1856	1856	0
308	20240527	142400	389426564	1856	1856	1856	1856	0
309	20240527	142300	389426564	1856	1856	1856	1856	0
310	20240527	142200	389426564	1856	1856	1856	1856	1
311	20240527	142100	389424708	1856	1856	1856	1856	0
312	20240527	142000	389424708	1856	1856	1856	1856	6
313	20240527	141900	389413572	1851	1851	1851	1851	0
314	20240527	141800	389413572	1851	1851	1851	1851	9
315	20240527	141700	389396913	1857	1857	1857	1857	0
316	20240527	141600	389396913	1857	1857	1857	1857	32
317	20240527	141500	389337489	1857	1857	1857	1857	0
318	20240527	141400	389337489	1857	1857	1857	1857	0
319	20240527	141300	389337489	1857	1857	1857	1857	0
320	20240527	141200	389337489	1857	1857	1857	1857	8
321	20240527	141100	389322633	1857	1857	1857	1857	1
322	20240527	141000	389320776	1857	1857	1857	1857	7
323	20240527	140900	389307777	1851	1851	1851	1851	87
324	20240527	140800	389146740	1857	1857	1857	1857	19
325	20240527	140700	389111457	1857	1857	1857	1857	0
326	20240527	140600	389111457	1857	1857	1857	1857	1
327	20240527	140500	389109600	1857	1857	1857	1857	0
328	20240527	140400	389109600	1857	1857	1857	1857	0
329	20240527	140300	389109600	1857	1857	1857	1857	0
330	20240527	140200	389109600	1857	1857	1857	1857	0
331	20240527	140100	389109600	1857	1856	1857	1856	300
332	20240527	140000	388552600	1857	1855	1857	1855	324
333	20240527	135900	387950942	1854	1854	1854	1854	15
334	20240527	135800	387923132	1857	1851	1857	1851	2
335	20240527	135700	387919424	1849	1849	1849	1849	540
336	20240527	135600	386920964	1857	1857	1857	1857	0
337	20240527	135500	386920964	1857	1857	1857	1857	10
338	20240527	135400	386902394	1848	1856	1857	1848	671
339	20240527	135300	385660548	1856	1857	1857	1856	167
340	20240527	135200	385350595	1852	1852	1852	1852	0
341	20240527	135100	385350595	1852	1852	1852	1852	4
342	20240527	135000	385343187	1852	1852	1852	1852	0
343	20240527	134900	385343187	1852	1852	1852	1852	83
344	20240527	134800	385189471	1851	1857	1857	1851	1202
345	20240527	134700	382963065	1857	1857	1857	1857	10
346	20240527	134600	382944495	1853	1853	1853	1853	13
347	20240527	134500	382920406	1852	1856	1856	1852	500
348	20240527	134400	381993751	1857	1857	1857	1857	0
349	20240527	134300	381993751	1857	1857	1857	1857	0
350	20240527	134200	381993751	1857	1857	1857	1857	858
351	20240527	134100	380400445	1857	1859	1859	1857	88
352	20240527	134000	380236933	1861	1861	1861	1861	170
353	20240527	133900	379920563	1861	1861	1861	1861	2
354	20240527	133800	379916841	1859	1860	1860	1859	5
355	20240527	133700	379907545	1861	1861	1861	1861	0
356	20240527	133600	379907545	1861	1861	1861	1861	171
357	20240527	133500	379589314	1861	1861	1861	1861	0
358	20240527	133400	379589314	1861	1861	1861	1861	0
359	20240527	133300	379589314	1861	1861	1861	1861	171
360	20240527	133200	379271083	1861	1861	1861	1861	170
361	20240527	133100	378954713	1859	1859	1859	1859	6
362	20240527	133000	378943559	1859	1859	1859	1859	0
363	20240527	132900	378943559	1859	1861	1861	1859	520
364	20240527	132800	377976877	1862	1861	1862	1861	170
365	20240527	132700	377660436	1861	1861	1861	1861	95
366	20240527	132600	377483641	1859	1859	1859	1859	75
367	20240527	132500	377344216	1857	1857	1857	1857	0
368	20240527	132400	377344216	1857	1857	1857	1857	1000
369	20240527	132300	375487216	1862	1862	1862	1862	0
370	20240527	132200	375487216	1862	1862	1862	1862	186
371	20240527	132100	375140884	1862	1862	1862	1862	170
372	20240527	132000	374824344	1857	1857	1857	1857	0
373	20240527	131900	374824344	1857	1859	1862	1857	58
374	20240527	131800	374716625	1862	1862	1862	1862	0
375	20240527	131700	374716625	1862	1862	1862	1862	475
376	20240527	131600	373832175	1862	1862	1862	1862	883
377	20240527	131500	372188029	1862	1862	1862	1862	87
378	20240527	131400	372026035	1862	1862	1862	1862	170
379	20240527	131300	371709495	1860	1860	1860	1860	0
380	20240527	131200	371709495	1860	1860	1860	1860	0
381	20240527	131100	371709495	1860	1860	1860	1860	458
382	20240527	131000	370857615	1857	1857	1857	1857	0
383	20240527	130900	370857615	1857	1857	1857	1857	13
384	20240527	130800	370833474	1860	1860	1860	1860	10
385	20240527	130700	370814874	1860	1860	1860	1860	221
386	20240527	130600	370403814	1860	1860	1860	1860	2
387	20240527	130500	370400094	1857	1857	1857	1857	201
388	20240527	130400	370026837	1860	1860	1860	1860	170
389	20240527	130300	369710637	1860	1857	1860	1857	1001
390	20240527	130200	367848780	1860	1860	1860	1860	171
391	20240527	130100	367530720	1860	1860	1860	1860	200
392	20240527	130000	367158720	1860	1859	1860	1859	170
393	20240527	125900	366842558	1857	1857	1857	1857	0
394	20240527	125800	366842558	1857	1859	1859	1857	578
395	20240527	125700	365768569	1860	1860	1860	1860	1019
396	20240527	125600	363873229	1864	1864	1864	1864	170
397	20240527	125500	363556349	1864	1864	1864	1864	170
398	20240527	125400	363239469	1864	1864	1864	1864	0
399	20240527	125300	363239469	1864	1864	1864	1864	10
400	20240527	125200	363220829	1860	1860	1860	1860	0
401	20240527	125100	363220829	1860	1861	1861	1860	200
402	20240527	125000	362848710	1860	1858	1860	1858	733
403	20240527	124900	361486047	1858	1858	1858	1858	584
404	20240527	124800	360400975	1859	1859	1859	1859	0
405	20240527	124700	360400975	1859	1858	1859	1858	753
406	20240527	124600	359001730	1859	1859	1859	1859	0
407	20240527	124500	359001730	1859	1859	1859	1859	0
408	20240527	124400	359001730	1859	1859	1859	1859	175
409	20240527	124300	358676405	1860	1860	1860	1860	0
410	20240527	124200	358676405	1860	1860	1860	1860	0
411	20240527	124100	358676405	1860	1860	1860	1860	180
412	20240527	124000	358341605	1851	1855	1855	1851	285
413	20240527	123900	357813199	1860	1860	1860	1860	0
414	20240527	123800	357813199	1860	1860	1860	1860	170
415	20240527	123700	357496999	1860	1860	1860	1860	0
416	20240527	123600	357496999	1860	1859	1860	1859	264
417	20240527	123500	357005973	1859	1859	1859	1859	206
418	20240527	123400	356623019	1855	1859	1859	1855	11
419	20240527	123300	356602574	1855	1856	1856	1855	388
420	20240527	123200	355882664	1855	1855	1855	1855	1713
421	20240527	123100	352705049	1855	1855	1855	1855	300
422	20240527	123000	352148549	1854	1854	1854	1854	1224
423	20240527	122900	349879253	1854	1854	1854	1854	160
424	20240527	122800	349582613	1851	1851	1851	1851	10
425	20240527	122700	349564103	1849	1849	1849	1849	17
426	20240527	122600	349532670	1848	1848	1848	1848	60
427	20240527	122500	349421790	1850	1850	1850	1850	1126
428	20240527	122400	347338690	1850	1855	1855	1850	2231
429	20240527	122300	343210485	1854	1850	1854	1850	4
430	20240527	122200	343203080	1850	1851	1851	1850	470
431	20240527	122100	342333111	1851	1851	1851	1851	170
432	20240527	122000	342018441	1850	1850	1851	1850	1798
433	20240527	121900	338692138	1850	1852	1852	1850	1144
434	20240527	121800	336575295	1851	1854	1854	1851	389
435	20240527	121700	335855010	1855	1858	1858	1855	225
436	20240527	121600	335437576	1860	1860	1860	1860	56
437	20240527	121500	335333416	1860	1860	1860	1860	171
438	20240527	121400	335015356	1860	1860	1860	1860	0
439	20240527	121300	335015356	1860	1862	1862	1860	1832
440	20240527	121200	331606161	1862	1868	1868	1862	2037
441	20240527	121100	327811160	1869	1869	1869	1869	20
442	20240527	121000	327773780	1869	1869	1869	1869	11
443	20240527	120900	327753221	1869	1869	1869	1869	174
444	20240527	120800	327428015	1869	1869	1869	1869	0
445	20240527	120700	327428015	1869	1869	1869	1869	0
446	20240527	120600	327428015	1869	1869	1869	1869	370
447	20240527	120500	326736485	1869	1869	1869	1869	0
448	20240527	120400	326736485	1869	1869	1869	1869	170
449	20240527	120300	326418755	1869	1869	1869	1869	5
450	20240527	120200	326409410	1869	1869	1869	1869	6
451	20240527	120100	326398196	1869	1869	1869	1869	170
452	20240527	120000	326080466	1869	1869	1869	1869	671
453	20240527	115900	324826367	1869	1869	1869	1869	5
454	20240527	115800	324817022	1865	1865	1865	1865	0
455	20240527	115700	324817022	1865	1865	1865	1865	1
456	20240527	115600	324815157	1869	1865	1869	1865	41
457	20240527	115500	324738672	1865	1869	1869	1865	270
458	20240527	115400	324234388	1869	1869	1869	1869	0
459	20240527	115300	324234388	1869	1869	1869	1869	1014
460	20240527	115200	322339222	1869	1869	1869	1869	170
461	20240527	115100	322021492	1869	1869	1869	1869	0
462	20240527	115000	322021492	1869	1869	1869	1869	0
463	20240527	114900	322021492	1869	1869	1869	1869	753
464	20240527	114800	320614135	1869	1869	1869	1869	0
465	20240527	114700	320614135	1869	1869	1869	1869	0
466	20240527	114600	320614135	1869	1869	1869	1869	2820
467	20240527	114500	315343555	1869	1869	1869	1869	0
468	20240527	114400	315343555	1869	1869	1869	1869	0
469	20240527	114300	315343555	1869	1869	1869	1869	170
470	20240527	114200	315025825	1869	1869	1869	1869	0
471	20240527	114100	315025825	1869	1869	1869	1869	0
472	20240527	114000	315025825	1869	1868	1869	1868	284
473	20240527	113900	314495211	1869	1869	1869	1869	0
474	20240527	113800	314495211	1869	1869	1869	1869	116
475	20240527	113700	314278407	1869	1869	1869	1869	189
476	20240527	113600	313925166	1870	1870	1870	1870	0
477	20240527	113500	313925166	1870	1869	1870	1869	170
478	20240527	113400	313607384	1869	1869	1869	1869	0
479	20240527	113300	313607384	1869	1869	1869	1869	0
480	20240527	113200	313607384	1869	1869	1870	1869	173
481	20240527	113100	313283995	1870	1870	1870	1870	0
482	20240527	113000	313283995	1870	1870	1870	1870	2
483	20240527	112900	313280255	1865	1870	1870	1865	2171
484	20240527	112800	309230475	1870	1870	1870	1870	0
485	20240527	112700	309230475	1870	1870	1870	1870	1
486	20240527	112600	309228605	1870	1869	1870	1869	170
487	20240527	112500	308910734	1869	1866	1869	1865	100
488	20240527	112400	308724032	1869	1869	1869	1869	1
489	20240527	112300	308722163	1869	1868	1869	1868	172
490	20240527	112200	308400842	1869	1869	1869	1869	0
491	20240527	112100	308400842	1869	1869	1869	1869	12
492	20240527	112000	308378414	1870	1870	1870	1870	183
493	20240527	111900	308036204	1870	1870	1870	1870	0
494	20240527	111800	308036204	1870	1870	1870	1870	0
495	20240527	111700	308036204	1870	1870	1870	1870	170
496	20240527	111600	307718304	1871	1871	1871	1871	0
497	20240527	111500	307718304	1871	1871	1871	1871	0
498	20240527	111400	307718304	1871	1871	1871	1871	170
499	20240527	111300	307400234	1871	1871	1871	1871	0
500	20240527	111200	307400234	1871	1871	1871	1871	0
501	20240527	111100	307400234	1871	1871	1871	1871	170
502	20240527	111000	307082164	1871	1871	1871	1871	394
503	20240527	110900	306344990	1871	1871	1871	1871	50
504	20240527	110800	306251440	1873	1872	1873	1872	645
505	20240527	110700	305043422	1873	1873	1873	1873	103
506	20240527	110600	304850503	1872	1872	1872	1872	68
507	20240527	110500	304723207	1871	1871	1871	1871	50
508	20240527	110400	304629657	1871	1871	1871	1871	58
509	20240527	110300	304521139	1869	1869	1869	1869	112
510	20240527	110200	304311811	1869	1869	1869	1869	5
511	20240527	110100	304302466	1872	1872	1872	1872	0
512	20240527	110000	304302466	1872	1872	1872	1872	170
513	20240527	105900	303984226	1872	1872	1872	1872	0
514	20240527	105800	303984226	1872	1872	1872	1872	170
515	20240527	105700	303665986	1872	1872	1873	1872	409
516	20240527	105600	302900321	1873	1873	1873	1873	2
517	20240527	105500	302896575	1861	1861	1861	1861	0
518	20240527	105400	302896575	1861	1861	1861	1861	3
519	20240527	105300	302890992	1861	1863	1863	1861	702
520	20240527	105200	301584212	1877	1876	1877	1876	5
521	20240527	105100	301574828	1863	1876	1877	1863	172
522	20240527	105000	301252054	1879	1879	1879	1879	0
523	20240527	104900	301252054	1879	1879	1879	1879	0
524	20240527	104800	301252054	1879	1879	1879	1879	181
525	20240527	104700	300911955	1860	1873	1873	1860	1368
526	20240527	104600	298359370	1874	1875	1875	1874	30
527	20240527	104500	298303140	1879	1879	1879	1879	170
528	20240527	104400	297983710	1879	1879	1879	1879	1
529	20240527	104300	297981831	1879	1879	1879	1879	201
530	20240527	104200	297604152	1879	1879	1879	1879	178
531	20240527	104100	297269690	1879	1879	1879	1879	0
532	20240527	104000	297269690	1879	1879	1879	1879	1
533	20240527	103900	297267811	1880	1880	1880	1880	432
534	20240527	103800	296455651	1880	1882	1882	1880	151
535	20240527	103700	296171471	1881	1880	1881	1880	22
536	20240527	103600	296130091	1880	1882	1882	1880	262
537	20240527	103500	295637049	1882	1880	1882	1880	39
538	20240527	103400	295563689	1873	1880	1880	1873	981
539	20240527	103300	293725859	1888	1878	1888	1875	3070
540	20240527	103200	287963568	1877	1881	1881	1877	1596
541	20240527	103100	284966572	1888	1887	1888	1887	171
542	20240527	103000	284643834	1888	1887	1888	1880	1664
543	20240527	102900	281507162	1887	1886	1887	1886	336
544	20240527	102800	280873142	1888	1886	1888	1885	127
545	20240527	102700	280633735	1886	1887	1887	1886	5
546	20240527	102600	280624302	1889	1889	1889	1889	10
547	20240527	102500	280605412	1890	1890	1890	1890	185
548	20240527	102400	280255762	1890	1890	1890	1890	9
549	20240527	102300	280238752	1890	1886	1890	1886	165
550	20240527	102200	279927232	1890	1889	1890	1885	289
551	20240527	102100	279381267	1890	1890	1890	1890	0
552	20240527	102000	279381267	1890	1888	1890	1888	172
553	20240527	101900	279056529	1890	1887	1890	1886	1118
554	20240527	101800	276947289	1890	1890	1890	1890	0
555	20240527	101700	276947289	1890	1890	1890	1890	5
556	20240527	101600	276937839	1887	1889	1890	1887	322
557	20240527	101500	276329419	1889	1889	1889	1889	0
558	20240527	101400	276329419	1889	1890	1890	1889	191
559	20240527	101300	275968600	1886	1888	1888	1886	727
560	20240527	101200	274597334	1890	1890	1890	1890	100
561	20240527	101100	274408334	1892	1892	1892	1888	315
562	20240527	101000	273812926	1893	1891	1893	1891	4308
563	20240527	100900	265663036	1891	1892	1892	1891	248
564	20240527	100800	265193821	1892	1892	1893	1892	1163
565	20240527	100700	262993262	1892	1884	1892	1884	8896
566	20240527	100600	246180289	1884	1883	1884	1883	1154
567	20240527	100500	244006266	1879	1883	1883	1879	715
568	20240527	100400	242660461	1879	1877	1883	1877	906
569	20240527	100300	240957856	1877	1879	1879	1877	214
570	20240527	100200	240555830	1877	1880	1880	1877	21
571	20240527	100100	240516353	1879	1883	1883	1879	582
572	20240527	100000	239421047	1883	1883	1883	1883	10
573	20240527	095900	239402217	1875	1879	1890	1874	1101
574	20240527	095800	237334997	1890	1891	1891	1880	3268
575	20240527	095700	231164207	1891	1892	1892	1891	1470
576	20240527	095600	228384415	1892	1890	1892	1890	6090
577	20240527	095500	216868575	1890	1879	1890	1879	11362
578	20240527	095400	195451545	1867	1870	1878	1867	6515
579	20240527	095300	183235406	1879	1879	1879	1879	190
580	20240527	095200	182878396	1879	1880	1880	1879	801
581	20240527	095100	181372520	1881	1879	1881	1879	2539
582	20240527	095000	176599347	1879	1877	1879	1875	422
583	20240527	094900	175807320	1877	1875	1877	1875	1012
584	20240527	094800	173909810	1875	1875	1875	1875	0
585	20240527	094700	173909810	1875	1875	1875	1875	171
586	20240527	094600	173589185	1880	1880	1880	1880	212
587	20240527	094500	173190625	1880	1876	1880	1876	1043
588	20240527	094400	171230921	1876	1860	1876	1860	1699
589	20240527	094300	168064606	1860	1857	1860	1857	5098
590	20240527	094200	158582551	1857	1854	1857	1854	437
591	20240527	094100	157772118	1854	1852	1854	1850	2899
592	20240527	094000	152408822	1854	1854	1854	1854	13
593	20240527	093900	152384720	1852	1854	1854	1841	1489
594	20240527	093800	149635476	1854	1853	1854	1853	1005
595	20240527	093700	147772301	1853	1853	1855	1853	20
596	20240527	093600	147735236	1852	1852	1852	1847	369
597	20240527	093500	147053653	1847	1846	1847	1846	527
598	20240527	093400	146080380	1846	1845	1846	1845	390
599	20240527	093300	145360809	1844	1844	1844	1844	15
600	20240527	093200	145333149	1844	1845	1845	1841	398
601	20240527	093100	144599959	1844	1844	1844	1844	53
602	20240527	093000	144502227	1841	1841	1841	1841	0
603	20240527	092900	144502227	1841	1841	1841	1841	50
604	20240527	092800	144410177	1847	1847	1847	1847	0
605	20240527	092700	144410177	1847	1847	1847	1847	221
606	20240527	092600	144001990	1847	1840	1847	1840	337
607	20240527	092500	143380182	1840	1840	1840	1838	1301
608	20240527	092400	140987923	1840	1840	1847	1839	2514
609	20240527	092300	136364460	1840	1858	1858	1838	1768
610	20240527	092200	133108347	1844	1843	1859	1843	43
611	20240527	092100	133028967	1843	1843	1846	1834	627
612	20240527	092000	131874879	1843	1843	1843	1833	552
613	20240527	091900	130861218	1847	1839	1847	1839	104
614	20240527	091800	130669146	1839	1839	1839	1832	2054
615	20240527	091700	126891847	1839	1854	1860	1830	12870
616	20240527	091600	103094424	1853	1862	1862	1853	4808
617	20240527	091500	94151300	1862	1870	1870	1862	1963
618	20240527	091400	90492203	1876	1877	1877	1870	518
619	20240527	091300	89523427	1878	1878	1879	1876	265
620	20240527	091200	89025758	1873	1865	1879	1865	1228
621	20240527	091100	86730731	1865	1865	1865	1864	500
622	20240527	091000	85798573	1864	1864	1864	1864	30
623	20240527	090900	85742653	1883	1883	1883	1883	0
624	20240527	090800	85742653	1883	1879	1883	1861	10266
625	20240527	090700	66556537	1884	1884	1884	1884	3001
626	20240527	090600	60902653	1884	1886	1886	1872	3015
627	20240527	090500	55231085	1893	1891	1893	1890	5802
628	20240527	090400	44263609	1891	1890	1891	1887	3168
629	20240527	090300	38277020	1890	1880	1890	1880	2439
630	20240527	090200	33679955	1878	1870	1885	1870	8703
631	20240527	090100	17326520	1870	1879	1879	1870	4394
632	20240527	090000	9109560	1870	1860	1870	1860	4861