KissMeData/046390/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	193000	417527170	1867	1867	1867	1867	2868
3	20240529	192900	417527170	1867	1867	1867	1867	0
4	20240529	192800	417527170	1867	1867	1867	1867	0
5	20240529	192700	417527170	1867	1867	1867	1867	0
6	20240529	192600	417527170	1867	1867	1867	1867	0
7	20240529	192500	417527170	1867	1867	1867	1867	0
8	20240529	192400	417527170	1867	1867	1867	1867	0
9	20240529	192300	417527170	1867	1867	1867	1867	0
10	20240529	192200	417527170	1867	1867	1867	1867	0
11	20240529	192100	417527170	1867	1867	1867	1867	0
12	20240529	192000	417527170	1867	1867	1867	1867	0
13	20240529	191900	417527170	1867	1867	1867	1867	0
14	20240529	191800	417527170	1867	1867	1867	1867	0
15	20240529	191700	417527170	1867	1867	1867	1867	0
16	20240529	191600	417527170	1867	1867	1867	1867	0
17	20240529	191500	417527170	1867	1867	1867	1867	0
18	20240529	191400	417527170	1867	1867	1867	1867	0
19	20240529	191300	417527170	1867	1867	1867	1867	0
20	20240529	191200	417527170	1867	1867	1867	1867	0
21	20240529	191100	417527170	1867	1867	1867	1867	0
22	20240529	191000	417527170	1867	1867	1867	1867	0
23	20240529	190900	417527170	1867	1867	1867	1867	0
24	20240529	190800	417527170	1867	1867	1867	1867	0
25	20240529	190700	417527170	1867	1867	1867	1867	0
26	20240529	190600	417527170	1867	1867	1867	1867	0
27	20240529	190500	417527170	1867	1867	1867	1867	0
28	20240529	190400	417527170	1867	1867	1867	1867	0
29	20240529	190300	417527170	1867	1867	1867	1867	0
30	20240529	190200	417527170	1867	1867	1867	1867	0
31	20240529	190100	417527170	1867	1867	1867	1867	0
32	20240529	190000	417527170	1867	1867	1867	1867	2868
33	20240529	185900	417527170	1867	1867	1867	1867	0
34	20240529	185800	417527170	1867	1867	1867	1867	0
35	20240529	185700	417527170	1867	1867	1867	1867	0
36	20240529	185600	417527170	1867	1867	1867	1867	0
37	20240529	185500	417527170	1867	1867	1867	1867	0
38	20240529	185400	417527170	1867	1867	1867	1867	0
39	20240529	185300	417527170	1867	1867	1867	1867	0
40	20240529	185200	417527170	1867	1867	1867	1867	0
41	20240529	185100	417527170	1867	1867	1867	1867	0
42	20240529	185000	417527170	1867	1867	1867	1867	0
43	20240529	184900	417527170	1867	1867	1867	1867	0
44	20240529	184800	417527170	1867	1867	1867	1867	0
45	20240529	184700	417527170	1867	1867	1867	1867	0
46	20240529	184600	417527170	1867	1867	1867	1867	0
47	20240529	184500	417527170	1867	1867	1867	1867	0
48	20240529	184400	417527170	1867	1867	1867	1867	0
49	20240529	184300	417527170	1867	1867	1867	1867	0
50	20240529	184200	417527170	1867	1867	1867	1867	0
51	20240529	184100	417527170	1867	1867	1867	1867	0
52	20240529	184000	417527170	1867	1867	1867	1867	0
53	20240529	183900	417527170	1867	1867	1867	1867	0
54	20240529	183800	417527170	1867	1867	1867	1867	0
55	20240529	183700	417527170	1867	1867	1867	1867	0
56	20240529	183600	417527170	1867	1867	1867	1867	0
57	20240529	183500	417527170	1867	1867	1867	1867	0
58	20240529	183400	417527170	1867	1867	1867	1867	0
59	20240529	183300	417527170	1867	1867	1867	1867	0
60	20240529	183200	417527170	1867	1867	1867	1867	0
61	20240529	183100	417527170	1867	1867	1867	1867	0
62	20240529	183000	417527170	1867	1867	1867	1867	2868
63	20240529	182900	417527170	1867	1867	1867	1867	0
64	20240529	182800	417527170	1867	1867	1867	1867	0
65	20240529	182700	417527170	1867	1867	1867	1867	0
66	20240529	182600	417527170	1867	1867	1867	1867	0
67	20240529	182500	417527170	1867	1867	1867	1867	0
68	20240529	182400	417527170	1867	1867	1867	1867	0
69	20240529	182300	417527170	1867	1867	1867	1867	0
70	20240529	182200	417527170	1867	1867	1867	1867	0
71	20240529	182100	417527170	1867	1867	1867	1867	0
72	20240529	182000	417527170	1867	1867	1867	1867	0
73	20240529	181900	417527170	1867	1867	1867	1867	0
74	20240529	181800	417527170	1867	1867	1867	1867	0
75	20240529	181700	417527170	1867	1867	1867	1867	0
76	20240529	181600	417527170	1867	1867	1867	1867	0
77	20240529	181500	417527170	1867	1867	1867	1867	0
78	20240529	181400	417527170	1867	1867	1867	1867	0
79	20240529	181300	417527170	1867	1867	1867	1867	0
80	20240529	181200	417527170	1867	1867	1867	1867	0
81	20240529	181100	417527170	1867	1867	1867	1867	0
82	20240529	181000	417527170	1867	1867	1867	1867	0
83	20240529	180900	417527170	1867	1867	1867	1867	0
84	20240529	180800	417527170	1867	1867	1867	1867	0
85	20240529	180700	417527170	1867	1867	1867	1867	0
86	20240529	180600	417527170	1867	1867	1867	1867	0
87	20240529	180500	417527170	1867	1867	1867	1867	0
88	20240529	180400	417527170	1867	1867	1867	1867	0
89	20240529	180300	417527170	1867	1867	1867	1867	0
90	20240529	180200	417527170	1867	1867	1867	1867	0
91	20240529	180100	417527170	1867	1867	1867	1867	0
92	20240529	180000	417527170	1867	1867	1867	1867	2868
93	20240529	175900	417527170	1867	1867	1867	1867	0
94	20240529	175800	417527170	1867	1867	1867	1867	0
95	20240529	175700	417527170	1867	1867	1867	1867	0
96	20240529	175600	417527170	1867	1867	1867	1867	0
97	20240529	175500	417527170	1867	1867	1867	1867	0
98	20240529	175400	417527170	1867	1867	1867	1867	0
99	20240529	175300	417527170	1867	1867	1867	1867	0
100	20240529	175200	417527170	1867	1867	1867	1867	0
101	20240529	175100	417527170	1867	1867	1867	1867	0
102	20240529	175000	417527170	1867	1867	1867	1867	0
103	20240529	174900	417527170	1867	1867	1867	1867	0
104	20240529	174800	417527170	1867	1867	1867	1867	0
105	20240529	174700	417527170	1867	1867	1867	1867	0
106	20240529	174600	417527170	1867	1867	1867	1867	0
107	20240529	174500	417527170	1867	1867	1867	1867	0
108	20240529	174400	417527170	1867	1867	1867	1867	0
109	20240529	174300	417527170	1867	1867	1867	1867	0
110	20240529	174200	417527170	1867	1867	1867	1867	0
111	20240529	174100	417527170	1867	1867	1867	1867	0
112	20240529	174000	417527170	1867	1867	1867	1867	0
113	20240529	173900	417527170	1867	1867	1867	1867	0
114	20240529	173800	417527170	1867	1867	1867	1867	0
115	20240529	173700	417527170	1867	1867	1867	1867	0
116	20240529	173600	417527170	1867	1867	1867	1867	0
117	20240529	173500	417527170	1867	1867	1867	1867	0
118	20240529	173400	417527170	1867	1867	1867	1867	0
119	20240529	173300	417527170	1867	1867	1867	1867	0
120	20240529	173200	417527170	1867	1867	1867	1867	0
121	20240529	173100	417527170	1867	1867	1867	1867	0
122	20240529	173000	417527170	1867	1867	1867	1867	2868
123	20240529	172900	417527170	1867	1867	1867	1867	0
124	20240529	172800	417527170	1867	1867	1867	1867	0
125	20240529	172700	417527170	1867	1867	1867	1867	0
126	20240529	172600	417527170	1867	1867	1867	1867	0
127	20240529	172500	417527170	1867	1867	1867	1867	0
128	20240529	172400	417527170	1867	1867	1867	1867	0
129	20240529	172300	417527170	1867	1867	1867	1867	0
130	20240529	172200	417527170	1867	1867	1867	1867	0
131	20240529	172100	417527170	1867	1867	1867	1867	0
132	20240529	172000	417527170	1867	1867	1867	1867	0
133	20240529	171900	417527170	1867	1867	1867	1867	0
134	20240529	171800	417527170	1867	1867	1867	1867	0
135	20240529	171700	417527170	1867	1867	1867	1867	0
136	20240529	171600	417527170	1867	1867	1867	1867	0
137	20240529	171500	417527170	1867	1867	1867	1867	0
138	20240529	171400	417527170	1867	1867	1867	1867	0
139	20240529	171300	417527170	1867	1867	1867	1867	0
140	20240529	171200	417527170	1867	1867	1867	1867	0
141	20240529	171100	417527170	1867	1867	1867	1867	0
142	20240529	171000	417527170	1867	1867	1867	1867	0
143	20240529	170900	417527170	1867	1867	1867	1867	0
144	20240529	170800	417527170	1867	1867	1867	1867	0
145	20240529	170700	417527170	1867	1867	1867	1867	0
146	20240529	170600	417527170	1867	1867	1867	1867	0
147	20240529	170500	417527170	1867	1867	1867	1867	0
148	20240529	170400	417527170	1867	1867	1867	1867	0
149	20240529	170300	417527170	1867	1867	1867	1867	0
150	20240529	170200	417527170	1867	1867	1867	1867	0
151	20240529	170100	417527170	1867	1867	1867	1867	0
152	20240529	170000	417527170	1867	1867	1867	1867	2868
153	20240529	165900	417527170	1867	1867	1867	1867	0
154	20240529	165800	417527170	1867	1867	1867	1867	0
155	20240529	165700	417527170	1867	1867	1867	1867	0
156	20240529	165600	417527170	1867	1867	1867	1867	0
157	20240529	165500	417527170	1867	1867	1867	1867	0
158	20240529	165400	417527170	1867	1867	1867	1867	0
159	20240529	165300	417527170	1867	1867	1867	1867	0
160	20240529	165200	417527170	1867	1867	1867	1867	0
161	20240529	165100	417527170	1867	1867	1867	1867	0
162	20240529	165000	417527170	1867	1867	1867	1867	0
163	20240529	164900	417527170	1867	1867	1867	1867	0
164	20240529	164800	417527170	1867	1867	1867	1867	0
165	20240529	164700	417527170	1867	1867	1867	1867	0
166	20240529	164600	417527170	1867	1867	1867	1867	0
167	20240529	164500	417527170	1867	1867	1867	1867	0
168	20240529	164400	417527170	1867	1867	1867	1867	0
169	20240529	164300	417527170	1867	1867	1867	1867	0
170	20240529	164200	417527170	1867	1867	1867	1867	0
171	20240529	164100	417527170	1867	1867	1867	1867	0
172	20240529	164000	417527170	1867	1867	1867	1867	0
173	20240529	163900	417527170	1867	1867	1867	1867	0
174	20240529	163800	417527170	1867	1867	1867	1867	0
175	20240529	163700	417527170	1867	1867	1867	1867	0
176	20240529	163600	417527170	1867	1867	1867	1867	0
177	20240529	163500	417527170	1867	1867	1867	1867	0
178	20240529	163400	417527170	1867	1867	1867	1867	0
179	20240529	163300	417527170	1867	1867	1867	1867	0
180	20240529	163200	417527170	1867	1867	1867	1867	0
181	20240529	163100	417527170	1867	1867	1867	1867	0
182	20240529	163000	417527170	1867	1867	1867	1867	2868
183	20240529	162900	417527170	1867	1867	1867	1867	0
184	20240529	162800	417527170	1867	1867	1867	1867	0
185	20240529	162700	417527170	1867	1867	1867	1867	0
186	20240529	162600	417527170	1867	1867	1867	1867	0
187	20240529	162500	417527170	1867	1867	1867	1867	0
188	20240529	162400	417527170	1867	1867	1867	1867	0
189	20240529	162300	417527170	1867	1867	1867	1867	0
190	20240529	162200	417527170	1867	1867	1867	1867	0
191	20240529	162100	417527170	1867	1867	1867	1867	0
192	20240529	162000	417527170	1867	1867	1867	1867	0
193	20240529	161900	417527170	1867	1867	1867	1867	0
194	20240529	161800	417527170	1867	1867	1867	1867	0
195	20240529	161700	417527170	1867	1867	1867	1867	0
196	20240529	161600	417527170	1867	1867	1867	1867	0
197	20240529	161500	417527170	1867	1867	1867	1867	0
198	20240529	161400	417527170	1867	1867	1867	1867	0
199	20240529	161300	417527170	1867	1867	1867	1867	0
200	20240529	161200	417527170	1867	1867	1867	1867	0
201	20240529	161100	417527170	1867	1867	1867	1867	0
202	20240529	161000	417527170	1867	1867	1867	1867	0
203	20240529	160900	417527170	1867	1867	1867	1867	0
204	20240529	160800	417527170	1867	1867	1867	1867	0
205	20240529	160700	417527170	1867	1867	1867	1867	0
206	20240529	160600	417527170	1867	1867	1867	1867	0
207	20240529	160500	417527170	1867	1867	1867	1867	0
208	20240529	160400	417527170	1867	1867	1867	1867	0
209	20240529	160300	417527170	1867	1867	1867	1867	0
210	20240529	160200	417527170	1867	1867	1867	1867	0
211	20240529	160100	417527170	1867	1867	1867	1867	0
212	20240529	160000	417527170	1867	1867	1867	1867	2868
213	20240529	155900	417527170	1867	1867	1867	1867	0
214	20240529	155800	417527170	1867	1867	1867	1867	0
215	20240529	155700	417527170	1867	1867	1867	1867	0
216	20240529	155600	417527170	1867	1867	1867	1867	0
217	20240529	155500	417527170	1867	1867	1867	1867	0
218	20240529	155400	417527170	1867	1867	1867	1867	0
219	20240529	155300	417527170	1867	1867	1867	1867	0
220	20240529	155200	417527170	1867	1867	1867	1867	0
221	20240529	155100	417527170	1867	1867	1867	1867	0
222	20240529	155000	417527170	1867	1867	1867	1867	0
223	20240529	154900	417527170	1867	1867	1867	1867	0
224	20240529	154800	417527170	1867	1867	1867	1867	0
225	20240529	154700	417527170	1867	1867	1867	1867	0
226	20240529	154600	417527170	1867	1867	1867	1867	0
227	20240529	154500	417527170	1867	1867	1867	1867	0
228	20240529	154400	417527170	1867	1867	1867	1867	0
229	20240529	154300	417527170	1867	1867	1867	1867	0
230	20240529	154200	417527170	1867	1867	1867	1867	0
231	20240529	154100	417527170	1867	1867	1867	1867	0
232	20240529	154000	417527170	1867	1867	1867	1867	0
233	20240529	153900	417527170	1867	1867	1867	1867	0
234	20240529	153800	417527170	1867	1867	1867	1867	0
235	20240529	153700	417527170	1867	1867	1867	1867	0
236	20240529	153600	417527170	1867	1867	1867	1867	0
237	20240529	153500	417527170	1867	1867	1867	1867	0
238	20240529	153400	417527170	1867	1867	1867	1867	0
239	20240529	153300	417527170	1867	1867	1867	1867	0
240	20240529	153200	417527170	1867	1867	1867	1867	0
241	20240529	153100	417527170	1867	1867	1867	1867	0
242	20240529	153000	417527170	1867	1867	1867	1867	5736
243	20240529	152900	412172614	1867	1867	1867	1867	0
244	20240529	152800	412172614	1867	1867	1867	1867	0
245	20240529	152700	412172614	1867	1867	1867	1867	0
246	20240529	152600	412172614	1867	1867	1867	1867	0
247	20240529	152500	412172614	1867	1867	1867	1867	0
248	20240529	152400	412172614	1867	1867	1867	1867	0
249	20240529	152300	412172614	1867	1867	1867	1867	0
250	20240529	152200	412172614	1867	1867	1867	1867	0
251	20240529	152100	412172614	1867	1867	1867	1867	0
252	20240529	152000	412172614	1867	1867	1867	1867	0
253	20240529	151900	412172614	1867	1860	1868	1851	4391
254	20240529	151800	404003052	1852	1867	1867	1852	1714
255	20240529	151700	400821621	1867	1854	1867	1852	5000
256	20240529	151600	391544714	1860	1860	1860	1860	47
257	20240529	151500	391457294	1860	1860	1860	1860	0
258	20240529	151400	391457294	1860	1860	1860	1860	1
259	20240529	151300	391455434	1854	1854	1854	1854	0
260	20240529	151200	391455434	1854	1855	1855	1854	461
261	20240529	151100	390600729	1855	1855	1855	1855	887
262	20240529	151000	388955344	1860	1860	1860	1860	0
263	20240529	150900	388955344	1860	1860	1860	1860	0
264	20240529	150800	388955344	1860	1860	1860	1860	0
265	20240529	150700	388955344	1860	1860	1860	1860	0
266	20240529	150600	388955344	1860	1860	1860	1860	0
267	20240529	150500	388955344	1860	1860	1860	1860	0
268	20240529	150400	388955344	1860	1859	1860	1859	5000
269	20240529	150300	379655396	1859	1855	1859	1855	201
270	20240529	150200	379282537	1868	1855	1868	1855	3
271	20240529	150100	379276947	1868	1868	1868	1868	102
272	20240529	150000	379086411	1856	1866	1869	1855	13679
273	20240529	145900	353551234	1866	1866	1866	1866	18
274	20240529	145800	353517646	1867	1867	1867	1867	0
275	20240529	145700	353517646	1867	1867	1867	1867	0
276	20240529	145600	353517646	1867	1867	1867	1867	205
277	20240529	145500	353134911	1867	1866	1867	1866	322
278	20240529	145400	352533957	1867	1867	1867	1867	0
279	20240529	145300	352533957	1867	1867	1867	1865	788
280	20240529	145200	351064313	1855	1855	1855	1855	24
281	20240529	145100	351019793	1855	1855	1855	1855	50
282	20240529	145000	350927043	1855	1855	1855	1855	0
283	20240529	144900	350927043	1855	1855	1855	1855	1
284	20240529	144800	350925188	1853	1853	1853	1853	1
285	20240529	144700	350923335	1855	1855	1855	1855	525
286	20240529	144600	349949460	1867	1867	1867	1867	15
287	20240529	144500	349921455	1867	1867	1867	1867	29
288	20240529	144400	349867312	1867	1867	1867	1867	2
289	20240529	144300	349863578	1867	1867	1867	1867	9
290	20240529	144200	349846775	1866	1866	1866	1866	50
291	20240529	144100	349753475	1866	1866	1866	1866	1
292	20240529	144000	349751609	1867	1867	1867	1867	0
293	20240529	143900	349751609	1867	1867	1867	1867	1
294	20240529	143800	349749742	1866	1866	1866	1866	108
295	20240529	143700	349548214	1866	1866	1866	1866	4310
296	20240529	143600	341505754	1866	1866	1866	1866	0
297	20240529	143500	341505754	1866	1866	1866	1866	0
298	20240529	143400	341505754	1866	1866	1866	1866	1
299	20240529	143300	341503888	1866	1866	1866	1866	0
300	20240529	143200	341503888	1866	1866	1866	1866	0
301	20240529	143100	341503888	1866	1865	1866	1865	2049
302	20240529	143000	337680604	1865	1865	1865	1865	58
303	20240529	142900	337572434	1852	1852	1852	1852	0
304	20240529	142800	337572434	1852	1852	1852	1852	120
305	20240529	142700	337350194	1852	1852	1852	1852	270
306	20240529	142600	336850154	1866	1866	1866	1866	1
307	20240529	142500	336848288	1867	1867	1867	1867	0
308	20240529	142400	336848288	1867	1867	1867	1867	0
309	20240529	142300	336848288	1867	1867	1867	1867	1
310	20240529	142200	336846421	1867	1854	1867	1854	12000
311	20240529	142100	314493048	1850	1850	1850	1850	0
312	20240529	142000	314493048	1850	1850	1850	1850	0
313	20240529	141900	314493048	1850	1850	1850	1850	0
314	20240529	141800	314493048	1850	1850	1850	1850	7
315	20240529	141700	314480098	1850	1850	1850	1850	0
316	20240529	141600	314480098	1850	1849	1850	1849	573
317	20240529	141500	313420051	1849	1849	1849	1849	2
318	20240529	141400	313416353	1849	1849	1849	1849	2
319	20240529	141300	313412655	1857	1857	1857	1857	0
320	20240529	141200	313412655	1857	1857	1857	1857	1
321	20240529	141100	313410798	1849	1849	1849	1849	1
322	20240529	141000	313408949	1857	1857	1857	1857	0
323	20240529	140900	313408949	1857	1857	1857	1857	10
324	20240529	140800	313390379	1857	1850	1857	1850	1002
325	20240529	140700	311536665	1851	1851	1851	1851	1072
326	20240529	140600	309552393	1851	1851	1851	1851	20
327	20240529	140500	309515373	1851	1851	1851	1851	0
328	20240529	140400	309515373	1851	1851	1851	1851	30
329	20240529	140300	309459843	1855	1855	1855	1855	4
330	20240529	140200	309452423	1859	1859	1859	1859	0
331	20240529	140100	309452423	1859	1859	1859	1859	0
332	20240529	140000	309452423	1859	1859	1859	1859	0
333	20240529	135900	309452423	1859	1859	1859	1859	0
334	20240529	135800	309452423	1859	1859	1859	1859	0
335	20240529	135700	309452423	1859	1859	1859	1859	0
336	20240529	135600	309452423	1859	1859	1859	1859	0
337	20240529	135500	309452423	1859	1859	1859	1859	0
338	20240529	135400	309452423	1859	1859	1859	1859	0
339	20240529	135300	309452423	1859	1859	1859	1859	0
340	20240529	135200	309452423	1859	1859	1859	1859	0
341	20240529	135100	309452423	1859	1859	1859	1859	0
342	20240529	135000	309452423	1859	1859	1859	1859	0
343	20240529	134900	309452423	1859	1859	1859	1859	0
344	20240529	134800	309452423	1859	1859	1859	1859	1
345	20240529	134700	309450564	1860	1860	1860	1860	0
346	20240529	134600	309450564	1860	1860	1860	1860	5
347	20240529	134500	309441264	1861	1861	1861	1861	0
348	20240529	134400	309441264	1861	1861	1861	1861	0
349	20240529	134300	309441264	1861	1861	1861	1861	0
350	20240529	134200	309441264	1861	1861	1861	1861	1
351	20240529	134100	309439403	1849	1849	1849	1849	1478
352	20240529	134000	306706581	1861	1861	1861	1861	0
353	20240529	133900	306706581	1861	1861	1861	1861	0
354	20240529	133800	306706581	1861	1861	1861	1861	0
355	20240529	133700	306706581	1861	1861	1861	1861	5
356	20240529	133600	306697276	1849	1850	1850	1849	3005
357	20240529	133500	301139097	1863	1860	1863	1850	6001
358	20240529	133400	290028559	1862	1862	1862	1862	0
359	20240529	133300	290028559	1862	1862	1862	1862	2
360	20240529	133200	290024835	1866	1866	1866	1866	0
361	20240529	133100	290024835	1866	1866	1866	1866	0
362	20240529	133000	290024835	1866	1866	1866	1866	0
363	20240529	132900	290024835	1866	1866	1866	1866	0
364	20240529	132800	290024835	1866	1866	1866	1866	0
365	20240529	132700	290024835	1866	1866	1866	1866	0
366	20240529	132600	290024835	1866	1866	1866	1866	0
367	20240529	132500	290024835	1866	1866	1866	1866	0
368	20240529	132400	290024835	1866	1866	1866	1866	0
369	20240529	132300	290024835	1866	1866	1866	1866	0
370	20240529	132200	290024835	1866	1866	1866	1866	0
371	20240529	132100	290024835	1866	1866	1866	1866	0
372	20240529	132000	290024835	1866	1866	1866	1866	0
373	20240529	131900	290024835	1866	1866	1866	1866	0
374	20240529	131800	290024835	1866	1866	1866	1866	0
375	20240529	131700	290024835	1866	1866	1866	1866	0
376	20240529	131600	290024835	1866	1866	1866	1866	0
377	20240529	131500	290024835	1866	1864	1866	1856	1001
378	20240529	131400	288166953	1866	1866	1866	1866	100
379	20240529	131300	287980353	1865	1866	1866	1865	3
380	20240529	131200	287974756	1867	1867	1867	1867	0
381	20240529	131100	287974756	1867	1867	1867	1867	0
382	20240529	131000	287974756	1867	1867	1867	1867	0
383	20240529	130900	287974756	1867	1867	1867	1867	0
384	20240529	130800	287974756	1867	1855	1867	1855	101
385	20240529	130700	287787389	1855	1855	1855	1855	266
386	20240529	130600	287293959	1855	1855	1855	1855	318
387	20240529	130500	286704069	1855	1855	1855	1855	0
388	20240529	130400	286704069	1855	1860	1860	1855	330
389	20240529	130300	286091419	1863	1863	1863	1863	0
390	20240529	130200	286091419	1863	1863	1863	1863	16
391	20240529	130100	286061611	1863	1863	1863	1863	0
392	20240529	130000	286061611	1863	1863	1863	1863	3
393	20240529	125900	286056022	1867	1867	1867	1867	0
394	20240529	125800	286056022	1867	1867	1867	1867	25
395	20240529	125700	286009347	1867	1867	1867	1867	0
396	20240529	125600	286009347	1867	1867	1867	1867	0
397	20240529	125500	286009347	1867	1864	1867	1864	13
398	20240529	125400	285985082	1867	1867	1867	1867	1
399	20240529	125300	285983215	1867	1867	1867	1867	0
400	20240529	125200	285983215	1867	1867	1867	1867	0
401	20240529	125100	285983215	1867	1867	1867	1867	10
402	20240529	125000	285964545	1867	1864	1867	1864	174
403	20240529	124900	285640206	1863	1863	1863	1863	0
404	20240529	124800	285640206	1863	1863	1863	1863	3
405	20240529	124700	285634617	1864	1864	1864	1864	0
406	20240529	124600	285634617	1864	1864	1864	1864	0
407	20240529	124500	285634617	1864	1864	1864	1864	0
408	20240529	124400	285634617	1864	1864	1864	1864	64
409	20240529	124300	285515321	1864	1864	1864	1864	0
410	20240529	124200	285515321	1864	1864	1864	1864	1
411	20240529	124100	285513457	1863	1863	1863	1863	76
412	20240529	124000	285371869	1863	1863	1863	1863	0
413	20240529	123900	285371869	1863	1863	1863	1863	300
414	20240529	123800	284812969	1863	1863	1863	1863	1
415	20240529	123700	284811106	1855	1855	1855	1855	0
416	20240529	123600	284811106	1855	1855	1855	1855	1
417	20240529	123500	284809251	1855	1855	1855	1855	0
418	20240529	123400	284809251	1855	1855	1855	1855	1
419	20240529	123300	284807396	1855	1855	1855	1855	7
420	20240529	123200	284794411	1855	1856	1856	1855	267
421	20240529	123100	284299120	1862	1862	1862	1862	356
422	20240529	123000	283636248	1862	1862	1862	1862	0
423	20240529	122900	283636248	1862	1862	1862	1862	0
424	20240529	122800	283636248	1862	1862	1862	1862	0
425	20240529	122700	283636248	1862	1862	1862	1862	0
426	20240529	122600	283636248	1862	1862	1862	1862	0
427	20240529	122500	283636248	1862	1862	1862	1862	0
428	20240529	122400	283636248	1862	1862	1862	1862	0
429	20240529	122300	283636248	1862	1862	1862	1862	100
430	20240529	122200	283450048	1855	1855	1855	1855	16
431	20240529	122100	283420368	1855	1855	1855	1855	0
432	20240529	122000	283420368	1855	1855	1855	1855	300
433	20240529	121900	282863868	1865	1855	1865	1855	57
434	20240529	121800	282758083	1855	1855	1855	1855	125
435	20240529	121700	282526208	1867	1867	1867	1867	100
436	20240529	121600	282339508	1867	1867	1867	1867	0
437	20240529	121500	282339508	1867	1867	1867	1867	0
438	20240529	121400	282339508	1867	1867	1867	1867	0
439	20240529	121300	282339508	1867	1867	1867	1867	0
440	20240529	121200	282339508	1867	1867	1867	1867	0
441	20240529	121100	282339508	1867	1867	1867	1867	0
442	20240529	121000	282339508	1867	1867	1867	1867	0
443	20240529	120900	282339508	1867	1857	1867	1857	247
444	20240529	120800	281880819	1857	1857	1857	1857	0
445	20240529	120700	281880819	1857	1857	1857	1857	15
446	20240529	120600	281852964	1852	1852	1852	1852	400
447	20240529	120500	281112164	1853	1856	1856	1853	100
448	20240529	120400	280926849	1856	1856	1856	1856	0
449	20240529	120300	280926849	1856	1856	1856	1856	96
450	20240529	120200	280748673	1857	1857	1857	1857	1
451	20240529	120100	280746816	1857	1857	1857	1857	268
452	20240529	120000	280249140	1856	1856	1856	1856	5
453	20240529	115900	280239860	1857	1857	1857	1857	2
454	20240529	115800	280236146	1857	1857	1857	1857	30
455	20240529	115700	280180436	1857	1857	1857	1857	0
456	20240529	115600	280180436	1857	1858	1858	1857	514
457	20240529	115500	279225462	1858	1858	1858	1858	0
458	20240529	115400	279225462	1858	1858	1858	1858	0
459	20240529	115300	279225462	1858	1858	1858	1858	100
460	20240529	115200	279039662	1858	1858	1858	1858	0
461	20240529	115100	279039662	1858	1858	1858	1858	0
462	20240529	115000	279039662	1858	1858	1858	1858	3
463	20240529	114900	279034088	1858	1858	1858	1858	693
464	20240529	114800	277746494	1858	1858	1858	1858	137
465	20240529	114700	277491948	1869	1869	1869	1869	1
466	20240529	114600	277490079	1870	1861	1870	1861	2
467	20240529	114500	277486348	1858	1858	1858	1858	4
468	20240529	114400	277478916	1861	1861	1861	1861	17
469	20240529	114300	277447279	1870	1870	1870	1870	1
470	20240529	114200	277445409	1870	1870	1870	1870	0
471	20240529	114100	277445409	1870	1870	1870	1870	2
472	20240529	114000	277441669	1870	1870	1870	1870	0
473	20240529	113900	277441669	1870	1870	1870	1870	0
474	20240529	113800	277441669	1870	1870	1870	1870	1
475	20240529	113700	277439799	1861	1861	1861	1861	0
476	20240529	113600	277439799	1861	1861	1861	1861	1
477	20240529	113500	277437938	1870	1870	1870	1870	0
478	20240529	113400	277437938	1870	1870	1870	1870	0
479	20240529	113300	277437938	1870	1870	1870	1870	50
480	20240529	113200	277344438	1861	1861	1861	1861	72
481	20240529	113100	277210446	1861	1861	1861	1861	150
482	20240529	113000	276931296	1861	1861	1861	1861	285
483	20240529	112900	276400911	1871	1871	1871	1871	0
484	20240529	112800	276400911	1871	1871	1871	1871	0
485	20240529	112700	276400911	1871	1871	1871	1871	1
486	20240529	112600	276399040	1861	1861	1861	1861	280
487	20240529	112500	275877960	1861	1871	1871	1861	4
488	20240529	112400	275870506	1871	1871	1871	1871	0
489	20240529	112300	275870506	1871	1871	1871	1871	0
490	20240529	112200	275870506	1871	1871	1871	1871	0
491	20240529	112100	275870506	1871	1871	1871	1871	0
492	20240529	112000	275870506	1871	1871	1871	1871	0
493	20240529	111900	275870506	1871	1871	1871	1871	0
494	20240529	111800	275870506	1871	1871	1871	1871	0
495	20240529	111700	275870506	1871	1871	1871	1871	0
496	20240529	111600	275870506	1871	1871	1871	1871	42
497	20240529	111500	275791924	1871	1871	1871	1871	0
498	20240529	111400	275791924	1871	1861	1871	1860	149
499	20240529	111300	275514645	1862	1864	1864	1862	674
500	20240529	111200	274258361	1864	1864	1864	1864	1
501	20240529	111100	274256497	1864	1864	1864	1864	0
502	20240529	111000	274256497	1864	1875	1875	1864	26
503	20240529	110900	274207989	1870	1870	1870	1870	5
504	20240529	110800	274198639	1875	1875	1875	1875	0
505	20240529	110700	274198639	1875	1875	1875	1875	0
506	20240529	110600	274198639	1875	1875	1875	1875	0
507	20240529	110500	274198639	1875	1875	1875	1875	0
508	20240529	110400	274198639	1875	1875	1875	1875	1
509	20240529	110300	274196764	1875	1875	1875	1875	7
510	20240529	110200	274183639	1877	1877	1877	1877	0
511	20240529	110100	274183639	1877	1877	1877	1877	0
512	20240529	110000	274183639	1877	1877	1877	1877	0
513	20240529	105900	274183639	1877	1877	1877	1877	0
514	20240529	105800	274183639	1877	1866	1877	1866	145
515	20240529	105700	273913014	1877	1877	1877	1877	0
516	20240529	105600	273913014	1877	1877	1877	1877	4
517	20240529	105500	273905506	1877	1877	1877	1877	2
518	20240529	105400	273901752	1879	1879	1879	1879	0
519	20240529	105300	273901752	1879	1879	1879	1879	0
520	20240529	105200	273901752	1879	1878	1879	1878	2
521	20240529	105100	273897995	1878	1878	1878	1878	0
522	20240529	105000	273897995	1878	1878	1878	1878	1
523	20240529	104900	273896117	1866	1866	1866	1866	0
524	20240529	104800	273896117	1866	1866	1866	1866	50
525	20240529	104700	273802817	1880	1864	1880	1863	416
526	20240529	104600	273027537	1863	1877	1878	1863	802
527	20240529	104500	271527715	1877	1870	1877	1870	11
528	20240529	104400	271507075	1870	1870	1870	1870	10
529	20240529	104300	271488375	1878	1878	1878	1878	0
530	20240529	104200	271488375	1878	1878	1878	1878	0
531	20240529	104100	271488375	1878	1878	1878	1878	100
532	20240529	104000	271300575	1879	1879	1879	1879	2
533	20240529	103900	271296817	1881	1881	1881	1881	0
534	20240529	103800	271296817	1881	1881	1881	1881	0
535	20240529	103700	271296817	1881	1881	1881	1881	0
536	20240529	103600	271296817	1881	1881	1881	1881	3
537	20240529	103500	271291174	1884	1884	1884	1884	0
538	20240529	103400	271291174	1884	1885	1885	1884	3
539	20240529	103300	271285521	1886	1888	1888	1886	2
540	20240529	103200	271281747	1855	1874	1874	1851	5011
541	20240529	103100	261988783	1874	1874	1874	1874	0
542	20240529	103000	261988783	1874	1879	1879	1874	1730
543	20240529	102900	258741256	1889	1885	1889	1874	361
544	20240529	102800	258061193	1885	1884	1885	1884	11
545	20240529	102700	258040468	1870	1870	1870	1870	64
546	20240529	102600	257920788	1884	1884	1884	1884	0
547	20240529	102500	257920788	1884	1873	1884	1873	5000
548	20240529	102400	248510952	1874	1874	1874	1874	0
549	20240529	102300	248510952	1874	1872	1874	1872	10000
550	20240529	102200	229773782	1873	1873	1873	1873	0
551	20240529	102100	229773782	1873	1873	1873	1873	5
552	20240529	102000	229764417	1873	1860	1874	1860	470
553	20240529	101900	228885939	1860	1855	1860	1855	4877
554	20240529	101800	219823778	1855	1855	1855	1855	190
555	20240529	101700	219471328	1855	1855	1855	1855	0
556	20240529	101600	219471328	1855	1855	1855	1855	0
557	20240529	101500	219471328	1855	1853	1855	1853	276
558	20240529	101400	218959600	1854	1854	1854	1854	50
559	20240529	101300	218866900	1854	1854	1854	1854	53
560	20240529	101200	218768638	1854	1851	1854	1850	45
561	20240529	101100	218685381	1854	1854	1854	1854	0
562	20240529	101000	218685381	1854	1854	1854	1854	205
563	20240529	100900	218305311	1854	1854	1854	1854	0
564	20240529	100800	218305311	1854	1854	1854	1854	0
565	20240529	100700	218305311	1854	1854	1854	1854	0
566	20240529	100600	218305311	1854	1854	1854	1854	1
567	20240529	100500	218303457	1853	1854	1854	1853	1210
568	20240529	100400	216060415	1855	1855	1855	1855	31
569	20240529	100300	216002910	1855	1854	1855	1854	219
570	20240529	100200	215596883	1854	1853	1854	1853	5
571	20240529	100100	215587616	1852	1852	1852	1850	1033
572	20240529	100000	213675014	1852	1852	1852	1852	0
573	20240529	095900	213675014	1852	1852	1852	1852	0
574	20240529	095800	213675014	1852	1851	1852	1851	52
575	20240529	095700	213578751	1841	1841	1841	1841	0
576	20240529	095600	213578751	1841	1851	1851	1841	94
577	20240529	095500	213405194	1851	1851	1851	1851	1002
578	20240529	095400	211550492	1851	1851	1851	1851	3
579	20240529	095300	211544939	1852	1850	1852	1850	2500
580	20240529	095200	206915778	1851	1851	1851	1851	0
581	20240529	095100	206915778	1851	1851	1851	1851	0
582	20240529	095000	206915778	1851	1851	1852	1851	633
583	20240529	094900	205744017	1851	1849	1851	1849	2552
584	20240529	094800	201023015	1849	1849	1849	1849	150
585	20240529	094700	200745665	1849	1849	1849	1849	2
586	20240529	094600	200741967	1850	1850	1850	1850	520
587	20240529	094500	199779967	1851	1837	1851	1837	103
588	20240529	094400	199590716	1837	1837	1837	1837	66
589	20240529	094300	199469474	1836	1845	1845	1836	106
590	20240529	094200	199274200	1845	1845	1845	1845	1138
591	20240529	094100	197174590	1837	1858	1858	1830	24221
592	20240529	094000	152656049	1860	1860	1860	1860	7034
593	20240529	093900	139572809	1860	1868	1868	1860	7663
594	20240529	093800	125283687	1870	1876	1876	1870	10572
595	20240529	093700	105494164	1880	1880	1880	1880	634
596	20240529	093600	104302244	1884	1884	1884	1884	0
597	20240529	093500	104302244	1884	1884	1884	1884	0
598	20240529	093400	104302244	1884	1882	1884	1882	134
599	20240529	093300	104050054	1884	1874	1884	1874	110
600	20240529	093200	103843814	1873	1877	1877	1873	330
601	20240529	093100	103225453	1885	1885	1885	1885	50
602	20240529	093000	103131203	1885	1885	1885	1885	10
603	20240529	092900	103112353	1885	1886	1886	1885	25
604	20240529	092800	103065218	1877	1879	1886	1877	361
605	20240529	092700	102387182	1885	1879	1885	1878	13
606	20240529	092600	102362760	1886	1886	1886	1886	5
607	20240529	092500	102353330	1878	1879	1879	1878	971
608	20240529	092400	100529642	1879	1885	1886	1879	1550
609	20240529	092300	97610227	1886	1887	1888	1886	42
610	20240529	092200	97530974	1889	1892	1892	1886	2217
611	20240529	092100	93337064	1893	1900	1900	1893	74
612	20240529	092000	93196975	1900	1900	1905	1900	56
613	20240529	091900	93090570	1900	1900	1900	1900	11
614	20240529	091800	93069670	1892	1898	1898	1892	6480
615	20240529	091700	80800789	1899	1899	1900	1899	487
616	20240529	091600	79875681	1900	1901	1901	1900	3160
617	20240529	091500	73871634	1904	1904	1904	1904	500
618	20240529	091400	72919634	1904	1905	1905	1900	481
619	20240529	091300	72003804	1905	1918	1918	1905	617
620	20240529	091200	70827444	1905	1919	1919	1905	3238
621	20240529	091100	64658660	1907	1919	1919	1907	943
622	20240529	091000	62849703	1908	1919	1920	1908	3703
623	20240529	090900	55746843	1920	1912	1920	1905	11262
624	20240529	090800	34162299	1912	1896	1912	1895	5357
625	20240529	090700	23937410	1906	1906	1906	1905	623
626	20240529	090600	22750297	1905	1902	1905	1902	3576
627	20240529	090500	15945135	1903	1905	1905	1903	2
628	20240529	090400	15941327	1894	1910	1910	1894	758
629	20240529	090300	14499595	1895	1895	1895	1894	1230
630	20240529	090200	12168815	1914	1914	1914	1914	116
631	20240529	090100	11946791	1893	1893	1920	1892	5607
632	20240529	090000	1205236	1905	1892	1905	1892	617