KissMeData/088800/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	200000	405197032	1866	1866	1866	1866	5281
3	20240529	195900	405197032	1866	1866	1866	1866	0
4	20240529	195800	405197032	1866	1866	1866	1866	0
5	20240529	195700	405197032	1866	1866	1866	1866	0
6	20240529	195600	405197032	1866	1866	1866	1866	0
7	20240529	195500	405197032	1866	1866	1866	1866	0
8	20240529	195400	405197032	1866	1866	1866	1866	0
9	20240529	195300	405197032	1866	1866	1866	1866	0
10	20240529	195200	405197032	1866	1866	1866	1866	0
11	20240529	195100	405197032	1866	1866	1866	1866	0
12	20240529	195000	405197032	1866	1866	1866	1866	0
13	20240529	194900	405197032	1866	1866	1866	1866	0
14	20240529	194800	405197032	1866	1866	1866	1866	0
15	20240529	194700	405197032	1866	1866	1866	1866	0
16	20240529	194600	405197032	1866	1866	1866	1866	0
17	20240529	194500	405197032	1866	1866	1866	1866	0
18	20240529	194400	405197032	1866	1866	1866	1866	0
19	20240529	194300	405197032	1866	1866	1866	1866	0
20	20240529	194200	405197032	1866	1866	1866	1866	0
21	20240529	194100	405197032	1866	1866	1866	1866	0
22	20240529	194000	405197032	1866	1866	1866	1866	0
23	20240529	193900	405197032	1866	1866	1866	1866	0
24	20240529	193800	405197032	1866	1866	1866	1866	0
25	20240529	193700	405197032	1866	1866	1866	1866	0
26	20240529	193600	405197032	1866	1866	1866	1866	0
27	20240529	193500	405197032	1866	1866	1866	1866	0
28	20240529	193400	405197032	1866	1866	1866	1866	0
29	20240529	193300	405197032	1866	1866	1866	1866	0
30	20240529	193200	405197032	1866	1866	1866	1866	0
31	20240529	193100	405197032	1866	1866	1866	1866	0
32	20240529	193000	405197032	1866	1866	1866	1866	5281
33	20240529	192900	405197032	1866	1866	1866	1866	0
34	20240529	192800	405197032	1866	1866	1866	1866	0
35	20240529	192700	405197032	1866	1866	1866	1866	0
36	20240529	192600	405197032	1866	1866	1866	1866	0
37	20240529	192500	405197032	1866	1866	1866	1866	0
38	20240529	192400	405197032	1866	1866	1866	1866	0
39	20240529	192300	405197032	1866	1866	1866	1866	0
40	20240529	192200	405197032	1866	1866	1866	1866	0
41	20240529	192100	405197032	1866	1866	1866	1866	0
42	20240529	192000	405197032	1866	1866	1866	1866	0
43	20240529	191900	405197032	1866	1866	1866	1866	0
44	20240529	191800	405197032	1866	1866	1866	1866	0
45	20240529	191700	405197032	1866	1866	1866	1866	0
46	20240529	191600	405197032	1866	1866	1866	1866	0
47	20240529	191500	405197032	1866	1866	1866	1866	0
48	20240529	191400	405197032	1866	1866	1866	1866	0
49	20240529	191300	405197032	1866	1866	1866	1866	0
50	20240529	191200	405197032	1866	1866	1866	1866	0
51	20240529	191100	405197032	1866	1866	1866	1866	0
52	20240529	191000	405197032	1866	1866	1866	1866	0
53	20240529	190900	405197032	1866	1866	1866	1866	0
54	20240529	190800	405197032	1866	1866	1866	1866	0
55	20240529	190700	405197032	1866	1866	1866	1866	0
56	20240529	190600	405197032	1866	1866	1866	1866	0
57	20240529	190500	405197032	1866	1866	1866	1866	0
58	20240529	190400	405197032	1866	1866	1866	1866	0
59	20240529	190300	405197032	1866	1866	1866	1866	0
60	20240529	190200	405197032	1866	1866	1866	1866	0
61	20240529	190100	405197032	1866	1866	1866	1866	0
62	20240529	190000	405197032	1866	1866	1866	1866	5281
63	20240529	185900	405197032	1866	1866	1866	1866	0
64	20240529	185800	405197032	1866	1866	1866	1866	0
65	20240529	185700	405197032	1866	1866	1866	1866	0
66	20240529	185600	405197032	1866	1866	1866	1866	0
67	20240529	185500	405197032	1866	1866	1866	1866	0
68	20240529	185400	405197032	1866	1866	1866	1866	0
69	20240529	185300	405197032	1866	1866	1866	1866	0
70	20240529	185200	405197032	1866	1866	1866	1866	0
71	20240529	185100	405197032	1866	1866	1866	1866	0
72	20240529	185000	405197032	1866	1866	1866	1866	0
73	20240529	184900	405197032	1866	1866	1866	1866	0
74	20240529	184800	405197032	1866	1866	1866	1866	0
75	20240529	184700	405197032	1866	1866	1866	1866	0
76	20240529	184600	405197032	1866	1866	1866	1866	0
77	20240529	184500	405197032	1866	1866	1866	1866	0
78	20240529	184400	405197032	1866	1866	1866	1866	0
79	20240529	184300	405197032	1866	1866	1866	1866	0
80	20240529	184200	405197032	1866	1866	1866	1866	0
81	20240529	184100	405197032	1866	1866	1866	1866	0
82	20240529	184000	405197032	1866	1866	1866	1866	0
83	20240529	183900	405197032	1866	1866	1866	1866	0
84	20240529	183800	405197032	1866	1866	1866	1866	0
85	20240529	183700	405197032	1866	1866	1866	1866	0
86	20240529	183600	405197032	1866	1866	1866	1866	0
87	20240529	183500	405197032	1866	1866	1866	1866	0
88	20240529	183400	405197032	1866	1866	1866	1866	0
89	20240529	183300	405197032	1866	1866	1866	1866	0
90	20240529	183200	405197032	1866	1866	1866	1866	0
91	20240529	183100	405197032	1866	1866	1866	1866	0
92	20240529	183000	405197032	1866	1866	1866	1866	5281
93	20240529	182900	405197032	1866	1866	1866	1866	0
94	20240529	182800	405197032	1866	1866	1866	1866	0
95	20240529	182700	405197032	1866	1866	1866	1866	0
96	20240529	182600	405197032	1866	1866	1866	1866	0
97	20240529	182500	405197032	1866	1866	1866	1866	0
98	20240529	182400	405197032	1866	1866	1866	1866	0
99	20240529	182300	405197032	1866	1866	1866	1866	0
100	20240529	182200	405197032	1866	1866	1866	1866	0
101	20240529	182100	405197032	1866	1866	1866	1866	0
102	20240529	182000	405197032	1866	1866	1866	1866	0
103	20240529	181900	405197032	1866	1866	1866	1866	0
104	20240529	181800	405197032	1866	1866	1866	1866	0
105	20240529	181700	405197032	1866	1866	1866	1866	0
106	20240529	181600	405197032	1866	1866	1866	1866	0
107	20240529	181500	405197032	1866	1866	1866	1866	0
108	20240529	181400	405197032	1866	1866	1866	1866	0
109	20240529	181300	405197032	1866	1866	1866	1866	0
110	20240529	181200	405197032	1866	1866	1866	1866	0
111	20240529	181100	405197032	1866	1866	1866	1866	0
112	20240529	181000	405197032	1866	1866	1866	1866	0
113	20240529	180900	405197032	1866	1866	1866	1866	0
114	20240529	180800	405197032	1866	1866	1866	1866	0
115	20240529	180700	405197032	1866	1866	1866	1866	0
116	20240529	180600	405197032	1866	1866	1866	1866	0
117	20240529	180500	405197032	1866	1866	1866	1866	0
118	20240529	180400	405197032	1866	1866	1866	1866	0
119	20240529	180300	405197032	1866	1866	1866	1866	0
120	20240529	180200	405197032	1866	1866	1866	1866	0
121	20240529	180100	405197032	1866	1866	1866	1866	0
122	20240529	180000	405197032	1866	1866	1866	1866	5281
123	20240529	175900	405197032	1866	1866	1866	1866	0
124	20240529	175800	405197032	1866	1866	1866	1866	0
125	20240529	175700	405197032	1866	1866	1866	1866	0
126	20240529	175600	405197032	1866	1866	1866	1866	0
127	20240529	175500	405197032	1866	1866	1866	1866	0
128	20240529	175400	405197032	1866	1866	1866	1866	0
129	20240529	175300	405197032	1866	1866	1866	1866	0
130	20240529	175200	405197032	1866	1866	1866	1866	0
131	20240529	175100	405197032	1866	1866	1866	1866	0
132	20240529	175000	405197032	1866	1866	1866	1866	0
133	20240529	174900	405197032	1866	1866	1866	1866	0
134	20240529	174800	405197032	1866	1866	1866	1866	0
135	20240529	174700	405197032	1866	1866	1866	1866	0
136	20240529	174600	405197032	1866	1866	1866	1866	0
137	20240529	174500	405197032	1866	1866	1866	1866	0
138	20240529	174400	405197032	1866	1866	1866	1866	0
139	20240529	174300	405197032	1866	1866	1866	1866	0
140	20240529	174200	405197032	1866	1866	1866	1866	0
141	20240529	174100	405197032	1866	1866	1866	1866	0
142	20240529	174000	405197032	1866	1866	1866	1866	0
143	20240529	173900	405197032	1866	1866	1866	1866	0
144	20240529	173800	405197032	1866	1866	1866	1866	0
145	20240529	173700	405197032	1866	1866	1866	1866	0
146	20240529	173600	405197032	1866	1866	1866	1866	0
147	20240529	173500	405197032	1866	1866	1866	1866	0
148	20240529	173400	405197032	1866	1866	1866	1866	0
149	20240529	173300	405197032	1866	1866	1866	1866	0
150	20240529	173200	405197032	1866	1866	1866	1866	0
151	20240529	173100	405197032	1866	1866	1866	1866	0
152	20240529	173000	405197032	1866	1866	1866	1866	5281
153	20240529	172900	405197032	1866	1866	1866	1866	0
154	20240529	172800	405197032	1866	1866	1866	1866	0
155	20240529	172700	405197032	1866	1866	1866	1866	0
156	20240529	172600	405197032	1866	1866	1866	1866	0
157	20240529	172500	405197032	1866	1866	1866	1866	0
158	20240529	172400	405197032	1866	1866	1866	1866	0
159	20240529	172300	405197032	1866	1866	1866	1866	0
160	20240529	172200	405197032	1866	1866	1866	1866	0
161	20240529	172100	405197032	1866	1866	1866	1866	0
162	20240529	172000	405197032	1866	1866	1866	1866	0
163	20240529	171900	405197032	1866	1866	1866	1866	0
164	20240529	171800	405197032	1866	1866	1866	1866	0
165	20240529	171700	405197032	1866	1866	1866	1866	0
166	20240529	171600	405197032	1866	1866	1866	1866	0
167	20240529	171500	405197032	1866	1866	1866	1866	0
168	20240529	171400	405197032	1866	1866	1866	1866	0
169	20240529	171300	405197032	1866	1866	1866	1866	0
170	20240529	171200	405197032	1866	1866	1866	1866	0
171	20240529	171100	405197032	1866	1866	1866	1866	0
172	20240529	171000	405197032	1866	1866	1866	1866	0
173	20240529	170900	405197032	1866	1866	1866	1866	0
174	20240529	170800	405197032	1866	1866	1866	1866	0
175	20240529	170700	405197032	1866	1866	1866	1866	0
176	20240529	170600	405197032	1866	1866	1866	1866	0
177	20240529	170500	405197032	1866	1866	1866	1866	0
178	20240529	170400	405197032	1866	1866	1866	1866	0
179	20240529	170300	405197032	1866	1866	1866	1866	0
180	20240529	170200	405197032	1866	1866	1866	1866	0
181	20240529	170100	405197032	1866	1866	1866	1866	0
182	20240529	170000	405197032	1866	1866	1866	1866	5281
183	20240529	165900	405197032	1866	1866	1866	1866	0
184	20240529	165800	405197032	1866	1866	1866	1866	0
185	20240529	165700	405197032	1866	1866	1866	1866	0
186	20240529	165600	405197032	1866	1866	1866	1866	0
187	20240529	165500	405197032	1866	1866	1866	1866	0
188	20240529	165400	405197032	1866	1866	1866	1866	0
189	20240529	165300	405197032	1866	1866	1866	1866	0
190	20240529	165200	405197032	1866	1866	1866	1866	0
191	20240529	165100	405197032	1866	1866	1866	1866	0
192	20240529	165000	405197032	1866	1866	1866	1866	0
193	20240529	164900	405197032	1866	1866	1866	1866	0
194	20240529	164800	405197032	1866	1866	1866	1866	0
195	20240529	164700	405197032	1866	1866	1866	1866	0
196	20240529	164600	405197032	1866	1866	1866	1866	0
197	20240529	164500	405197032	1866	1866	1866	1866	0
198	20240529	164400	405197032	1866	1866	1866	1866	0
199	20240529	164300	405197032	1866	1866	1866	1866	0
200	20240529	164200	405197032	1866	1866	1866	1866	0
201	20240529	164100	405197032	1866	1866	1866	1866	0
202	20240529	164000	405197032	1866	1866	1866	1866	0
203	20240529	163900	405197032	1866	1866	1866	1866	0
204	20240529	163800	405197032	1866	1866	1866	1866	0
205	20240529	163700	405197032	1866	1866	1866	1866	0
206	20240529	163600	405197032	1866	1866	1866	1866	0
207	20240529	163500	405197032	1866	1866	1866	1866	0
208	20240529	163400	405197032	1866	1866	1866	1866	0
209	20240529	163300	405197032	1866	1866	1866	1866	0
210	20240529	163200	405197032	1866	1866	1866	1866	0
211	20240529	163100	405197032	1866	1866	1866	1866	0
212	20240529	163000	405197032	1866	1866	1866	1866	5281
213	20240529	162900	405197032	1866	1866	1866	1866	0
214	20240529	162800	405197032	1866	1866	1866	1866	0
215	20240529	162700	405197032	1866	1866	1866	1866	0
216	20240529	162600	405197032	1866	1866	1866	1866	0
217	20240529	162500	405197032	1866	1866	1866	1866	0
218	20240529	162400	405197032	1866	1866	1866	1866	0
219	20240529	162300	405197032	1866	1866	1866	1866	0
220	20240529	162200	405197032	1866	1866	1866	1866	0
221	20240529	162100	405197032	1866	1866	1866	1866	0
222	20240529	162000	405197032	1866	1866	1866	1866	0
223	20240529	161900	405197032	1866	1866	1866	1866	0
224	20240529	161800	405197032	1866	1866	1866	1866	0
225	20240529	161700	405197032	1866	1866	1866	1866	0
226	20240529	161600	405197032	1866	1866	1866	1866	0
227	20240529	161500	405197032	1866	1866	1866	1866	0
228	20240529	161400	405197032	1866	1866	1866	1866	0
229	20240529	161300	405197032	1866	1866	1866	1866	0
230	20240529	161200	405197032	1866	1866	1866	1866	0
231	20240529	161100	405197032	1866	1866	1866	1866	0
232	20240529	161000	405197032	1866	1866	1866	1866	0
233	20240529	160900	405197032	1866	1866	1866	1866	0
234	20240529	160800	405197032	1866	1866	1866	1866	0
235	20240529	160700	405197032	1866	1866	1866	1866	0
236	20240529	160600	405197032	1866	1866	1866	1866	0
237	20240529	160500	405197032	1866	1866	1866	1866	0
238	20240529	160400	405197032	1866	1866	1866	1866	0
239	20240529	160300	405197032	1866	1866	1866	1866	0
240	20240529	160200	405197032	1866	1866	1866	1866	0
241	20240529	160100	405197032	1866	1866	1866	1866	0
242	20240529	160000	405197032	1866	1866	1866	1866	5281
243	20240529	155900	405197032	1866	1866	1866	1866	0
244	20240529	155800	405197032	1866	1866	1866	1866	0
245	20240529	155700	405197032	1866	1866	1866	1866	0
246	20240529	155600	405197032	1866	1866	1866	1866	0
247	20240529	155500	405197032	1866	1866	1866	1866	0
248	20240529	155400	405197032	1866	1866	1866	1866	0
249	20240529	155300	405197032	1866	1866	1866	1866	0
250	20240529	155200	405197032	1866	1866	1866	1866	0
251	20240529	155100	405197032	1866	1866	1866	1866	0
252	20240529	155000	405197032	1866	1866	1866	1866	0
253	20240529	154900	405197032	1866	1866	1866	1866	0
254	20240529	154800	405197032	1866	1866	1866	1866	0
255	20240529	154700	405197032	1866	1866	1866	1866	0
256	20240529	154600	405197032	1866	1866	1866	1866	0
257	20240529	154500	405197032	1866	1866	1866	1866	0
258	20240529	154400	405197032	1866	1866	1866	1866	0
259	20240529	154300	405197032	1866	1866	1866	1866	0
260	20240529	154200	405197032	1866	1866	1866	1866	0
261	20240529	154100	405197032	1866	1866	1866	1866	0
262	20240529	154000	405197032	1866	1866	1866	1866	0
263	20240529	153900	405197032	1866	1866	1866	1866	0
264	20240529	153800	405197032	1866	1866	1866	1866	0
265	20240529	153700	405197032	1866	1866	1866	1866	0
266	20240529	153600	405197032	1866	1866	1866	1866	0
267	20240529	153500	405197032	1866	1866	1866	1866	0
268	20240529	153400	405197032	1866	1866	1866	1866	0
269	20240529	153300	405197032	1866	1866	1866	1866	0
270	20240529	153200	405197032	1866	1866	1866	1866	0
271	20240529	153100	405197032	1866	1866	1866	1866	0
272	20240529	153000	405197032	1866	1866	1866	1866	10562
273	20240529	152900	395342686	1871	1871	1871	1871	0
274	20240529	152800	395342686	1871	1871	1871	1871	0
275	20240529	152700	395342686	1871	1871	1871	1871	0
276	20240529	152600	395342686	1871	1871	1871	1871	0
277	20240529	152500	395342686	1871	1871	1871	1871	0
278	20240529	152400	395342686	1871	1871	1871	1871	0
279	20240529	152300	395342686	1871	1871	1871	1871	0
280	20240529	152200	395342686	1871	1871	1871	1871	0
281	20240529	152100	395342686	1871	1871	1871	1871	0
282	20240529	152000	395342686	1871	1871	1871	1871	0
283	20240529	151900	395342686	1871	1867	1871	1867	42
284	20240529	151800	395264268	1868	1868	1868	1868	200
285	20240529	151700	394890668	1868	1866	1868	1866	1861
286	20240529	151600	391417933	1866	1867	1867	1865	1502
287	20240529	151500	388616040	1867	1867	1867	1867	123
288	20240529	151400	388386399	1866	1866	1866	1866	467
289	20240529	151300	387514977	1872	1873	1873	1872	57
290	20240529	151200	387408272	1866	1873	1873	1866	24
291	20240529	151100	387363481	1866	1866	1866	1866	4
292	20240529	151000	387356017	1866	1873	1873	1866	29
293	20240529	150900	387301879	1866	1870	1870	1865	1636
294	20240529	150800	384249803	1865	1865	1865	1865	27
295	20240529	150700	384199448	1873	1873	1873	1873	2
296	20240529	150600	384195702	1865	1874	1874	1865	3307
297	20240529	150500	378019224	1874	1874	1874	1874	108
298	20240529	150400	377816832	1874	1874	1874	1874	3274
299	20240529	150300	371681356	1877	1877	1877	1877	5
300	20240529	150200	371671971	1877	1874	1877	1874	345
301	20240529	150100	371025381	1873	1873	1873	1873	1416
302	20240529	150000	368373213	1873	1873	1873	1873	3
303	20240529	145900	368367594	1873	1870	1873	1870	1500
304	20240529	145800	365561028	1870	1870	1870	1870	280
305	20240529	145700	365037428	1870	1870	1870	1870	364
306	20240529	145600	364356748	1865	1865	1865	1865	357
307	20240529	145500	363690943	1863	1863	1863	1861	2875
308	20240529	145400	358336548	1863	1870	1870	1862	2663
309	20240529	145300	353371778	1870	1868	1871	1867	946
310	20240529	145200	351604608	1871	1875	1875	1870	1678
311	20240529	145100	348462112	1875	1878	1878	1873	3060
312	20240529	145000	342722878	1878	1878	1878	1878	0
313	20240529	144900	342722878	1878	1878	1878	1878	3122
314	20240529	144800	336859762	1883	1884	1884	1883	110
315	20240529	144700	336652532	1878	1878	1878	1878	0
316	20240529	144600	336652532	1878	1884	1884	1878	333
317	20240529	144500	336026552	1878	1878	1878	1878	0
318	20240529	144400	336026552	1878	1880	1880	1878	2139
319	20240529	144300	332009300	1878	1884	1884	1878	7913
320	20240529	144200	317117026	1884	1884	1884	1884	33
321	20240529	144100	317054854	1884	1885	1885	1884	1638
322	20240529	144000	313968062	1884	1884	1884	1884	734
323	20240529	143900	312585206	1884	1888	1888	1884	2778
324	20240529	143800	307346285	1888	1888	1888	1888	12
325	20240529	143700	307323629	1888	1888	1888	1888	520
326	20240529	143600	306341869	1889	1889	1889	1889	11
327	20240529	143500	306321090	1890	1890	1890	1890	1
328	20240529	143400	306319200	1891	1890	1891	1888	2944
329	20240529	143300	300758065	1890	1890	1890	1890	817
330	20240529	143200	299213935	1890	1891	1891	1890	1131
331	20240529	143100	297075455	1891	1893	1893	1891	171
332	20240529	143000	296751972	1893	1893	1893	1893	1
333	20240529	142900	296750079	1893	1893	1893	1893	1
334	20240529	142800	296748186	1891	1891	1891	1891	1285
335	20240529	142700	294318251	1891	1891	1891	1891	1471
336	20240529	142600	291536590	1891	1891	1891	1891	133
337	20240529	142500	291285087	1891	1891	1891	1891	500
338	20240529	142400	290339587	1891	1891	1891	1891	0
339	20240529	142300	290339587	1891	1891	1891	1891	0
340	20240529	142200	290339587	1891	1892	1892	1891	2455
341	20240529	142100	285696590	1895	1895	1895	1895	0
342	20240529	142000	285696590	1895	1894	1895	1894	2
343	20240529	141900	285692801	1892	1892	1892	1892	0
344	20240529	141800	285692801	1892	1895	1895	1892	7
345	20240529	141700	285679540	1895	1895	1895	1895	10
346	20240529	141600	285660590	1895	1895	1895	1895	0
347	20240529	141500	285660590	1895	1895	1895	1895	424
348	20240529	141400	284857110	1895	1895	1895	1895	0
349	20240529	141300	284857110	1895	1895	1895	1895	0
350	20240529	141200	284857110	1895	1895	1895	1895	2
351	20240529	141100	284853320	1895	1895	1895	1895	0
352	20240529	141000	284853320	1895	1895	1895	1895	0
353	20240529	140900	284853320	1895	1895	1895	1895	1
354	20240529	140800	284851425	1891	1891	1891	1891	25
355	20240529	140700	284804150	1891	1893	1893	1890	6272
356	20240529	140600	272934906	1893	1893	1893	1893	50
357	20240529	140500	272840256	1893	1893	1893	1893	140
358	20240529	140400	272575236	1893	1893	1893	1893	361
359	20240529	140300	271891863	1894	1894	1894	1894	0
360	20240529	140200	271891863	1894	1894	1894	1894	1
361	20240529	140100	271889969	1894	1894	1894	1894	1
362	20240529	140000	271888075	1894	1894	1894	1893	2167
363	20240529	135900	267784964	1894	1895	1895	1894	3
364	20240529	135800	267779281	1887	1887	1887	1887	0
365	20240529	135700	267779281	1887	1887	1887	1887	405
366	20240529	135600	267015046	1887	1890	1890	1887	1187
367	20240529	135500	264772431	1890	1890	1890	1890	100
368	20240529	135400	264583431	1888	1889	1889	1887	746
369	20240529	135300	263174596	1887	1887	1887	1887	100
370	20240529	135200	262985896	1887	1887	1887	1887	125
371	20240529	135100	262750021	1887	1887	1887	1887	3
372	20240529	135000	262744360	1887	1887	1887	1887	100
373	20240529	134900	262555660	1887	1887	1887	1887	242
374	20240529	134800	262099006	1885	1885	1885	1885	248
375	20240529	134700	261631526	1885	1885	1885	1885	10
376	20240529	134600	261612676	1885	1885	1885	1885	1
377	20240529	134500	261610791	1885	1888	1888	1885	1336
378	20240529	134400	259091454	1889	1889	1889	1889	0
379	20240529	134300	259091454	1889	1889	1889	1889	1
380	20240529	134200	259089565	1887	1888	1888	1887	293
381	20240529	134100	258536581	1888	1888	1888	1888	0
382	20240529	134000	258536581	1888	1888	1888	1888	0
383	20240529	133900	258536581	1888	1888	1888	1888	25
384	20240529	133800	258489381	1887	1887	1887	1887	0
385	20240529	133700	258489381	1887	1893	1893	1887	19002
386	20240529	133600	222569368	1893	1893	1893	1893	0
387	20240529	133500	222569368	1893	1893	1893	1893	0
388	20240529	133400	222569368	1893	1893	1893	1893	48
389	20240529	133300	222478504	1893	1893	1893	1893	100
390	20240529	133200	222289204	1893	1893	1893	1893	0
391	20240529	133100	222289204	1893	1893	1893	1893	0
392	20240529	133000	222289204	1893	1893	1893	1893	258
393	20240529	132900	221800810	1893	1893	1895	1893	220
394	20240529	132800	221384348	1893	1893	1893	1893	0
395	20240529	132700	221384348	1893	1893	1893	1893	0
396	20240529	132600	221384348	1893	1893	1893	1893	130
397	20240529	132500	221138258	1893	1893	1893	1893	0
398	20240529	132400	221138258	1893	1894	1894	1893	3
399	20240529	132300	221132577	1895	1895	1895	1895	1
400	20240529	132200	221130682	1895	1895	1895	1895	1
401	20240529	132100	221128787	1895	1895	1895	1895	800
402	20240529	132000	219612787	1895	1899	1899	1895	592
403	20240529	131900	218490158	1899	1899	1899	1899	12
404	20240529	131800	218467370	1899	1899	1899	1899	0
405	20240529	131700	218467370	1899	1899	1899	1899	100
406	20240529	131600	218277470	1899	1899	1899	1899	0
407	20240529	131500	218277470	1899	1899	1899	1899	595
408	20240529	131400	217147565	1899	1899	1899	1899	440
409	20240529	131300	216312005	1899	1899	1899	1899	0
410	20240529	131200	216312005	1899	1899	1899	1899	0
411	20240529	131100	216312005	1899	1899	1899	1899	0
412	20240529	131000	216312005	1899	1899	1899	1899	0
413	20240529	130900	216312005	1899	1899	1899	1899	43
414	20240529	130800	216230348	1899	1899	1899	1899	63
415	20240529	130700	216110711	1899	1899	1899	1899	311
416	20240529	130600	215520122	1899	1899	1899	1899	0
417	20240529	130500	215520122	1899	1899	1899	1899	11
418	20240529	130400	215499233	1899	1899	1899	1899	10
419	20240529	130300	215480243	1899	1899	1899	1899	0
420	20240529	130200	215480243	1899	1899	1899	1899	0
421	20240529	130100	215480243	1899	1899	1899	1899	6
422	20240529	130000	215468849	1895	1895	1895	1895	30
423	20240529	125900	215411999	1895	1895	1895	1895	14
424	20240529	125800	215385469	1892	1892	1892	1892	0
425	20240529	125700	215385469	1892	1892	1892	1892	0
426	20240529	125600	215385469	1892	1895	1895	1892	735
427	20240529	125500	213993349	1895	1895	1895	1895	1
428	20240529	125400	213991454	1892	1892	1892	1892	0
429	20240529	125300	213991454	1892	1892	1892	1892	0
430	20240529	125200	213991454	1892	1892	1892	1892	0
431	20240529	125100	213991454	1892	1892	1892	1892	0
432	20240529	125000	213991454	1892	1893	1893	1892	154
433	20240529	124900	213700084	1892	1894	1894	1892	1148
434	20240529	124800	211527923	1894	1894	1894	1894	0
435	20240529	124700	211527923	1894	1894	1894	1894	961
436	20240529	124600	209707789	1895	1894	1895	1894	131
437	20240529	124500	209459674	1894	1894	1894	1894	0
438	20240529	124400	209459674	1894	1894	1894	1894	253
439	20240529	124300	208980492	1894	1894	1894	1894	0
440	20240529	124200	208980492	1894	1894	1894	1894	168
441	20240529	124100	208662300	1894	1894	1894	1894	0
442	20240529	124000	208662300	1894	1894	1894	1894	0
443	20240529	123900	208662300	1894	1894	1894	1894	350
444	20240529	123800	207999400	1894	1894	1894	1894	24
445	20240529	123700	207953944	1894	1894	1894	1894	45
446	20240529	123600	207868714	1894	1894	1894	1894	0
447	20240529	123500	207868714	1894	1894	1894	1894	0
448	20240529	123400	207868714	1894	1894	1894	1894	0
449	20240529	123300	207868714	1894	1894	1894	1894	168
450	20240529	123200	207550522	1894	1894	1894	1894	114
451	20240529	123100	207334606	1893	1893	1893	1893	0
452	20240529	123000	207334606	1893	1893	1893	1893	0
453	20240529	122900	207334606	1893	1893	1893	1893	1
454	20240529	122800	207332713	1894	1894	1894	1894	1
455	20240529	122700	207330819	1894	1894	1894	1894	0
456	20240529	122600	207330819	1894	1894	1894	1894	30
457	20240529	122500	207273999	1894	1894	1894	1894	1000
458	20240529	122400	205379999	1894	1892	1894	1891	1416
459	20240529	122300	202698921	1894	1892	1894	1892	27
460	20240529	122200	202647827	1894	1894	1894	1894	20
461	20240529	122100	202609947	1894	1894	1894	1894	17
462	20240529	122000	202577749	1894	1892	1894	1892	122
463	20240529	121900	202346881	1892	1892	1892	1892	0
464	20240529	121800	202346881	1892	1892	1892	1892	1049
465	20240529	121700	200362173	1892	1892	1892	1892	1255
466	20240529	121600	197987713	1892	1892	1892	1892	195
467	20240529	121500	197618773	1892	1892	1892	1892	0
468	20240529	121400	197618773	1892	1894	1894	1892	158
469	20240529	121300	197319825	1894	1894	1894	1894	4
470	20240529	121200	197312249	1894	1894	1894	1894	30
471	20240529	121100	197255429	1894	1894	1894	1894	170
472	20240529	121000	196933449	1894	1894	1894	1894	1
473	20240529	120900	196931555	1892	1892	1892	1892	0
474	20240529	120800	196931555	1892	1893	1893	1892	1102
475	20240529	120700	194846466	1895	1895	1895	1895	34
476	20240529	120600	194782036	1895	1895	1895	1895	0
477	20240529	120500	194782036	1895	1895	1895	1895	0
478	20240529	120400	194782036	1895	1895	1895	1895	0
479	20240529	120300	194782036	1895	1895	1895	1895	0
480	20240529	120200	194782036	1895	1895	1895	1895	0
481	20240529	120100	194782036	1895	1895	1895	1895	200
482	20240529	120000	194403036	1895	1895	1895	1895	0
483	20240529	115900	194403036	1895	1894	1895	1892	195
484	20240529	115800	194034084	1892	1892	1892	1892	0
485	20240529	115700	194034084	1892	1892	1892	1892	0
486	20240529	115600	194034084	1892	1892	1892	1892	50
487	20240529	115500	193939484	1892	1892	1892	1892	0
488	20240529	115400	193939484	1892	1893	1893	1892	500
489	20240529	115300	192992989	1893	1893	1893	1893	21
490	20240529	115200	192953236	1893	1893	1893	1893	70
491	20240529	115100	192820726	1893	1894	1894	1893	930
492	20240529	115000	191060137	1893	1893	1893	1893	0
493	20240529	114900	191060137	1893	1893	1893	1893	0
494	20240529	114800	191060137	1893	1895	1895	1893	150
495	20240529	114700	190776182	1900	1900	1900	1900	0
496	20240529	114600	190776182	1900	1900	1900	1900	3
497	20240529	114500	190770482	1900	1900	1900	1900	0
498	20240529	114400	190770482	1900	1900	1900	1900	10
499	20240529	114300	190751482	1901	1901	1901	1901	0
500	20240529	114200	190751482	1901	1901	1901	1901	0
501	20240529	114100	190751482	1901	1901	1901	1901	0
502	20240529	114000	190751482	1901	1901	1901	1901	1
503	20240529	113900	190749581	1900	1900	1900	1900	1050
504	20240529	113800	188754581	1900	1900	1900	1900	0
505	20240529	113700	188754581	1900	1900	1900	1900	0
506	20240529	113600	188754581	1900	1900	1900	1900	0
507	20240529	113500	188754581	1900	1900	1900	1900	2
508	20240529	113400	188750781	1900	1899	1900	1899	500
509	20240529	113300	187800797	1900	1893	1900	1892	1003
510	20240529	113200	185901812	1894	1894	1894	1894	20
511	20240529	113100	185863932	1894	1894	1894	1894	0
512	20240529	113000	185863932	1894	1894	1894	1894	0
513	20240529	112900	185863932	1894	1894	1894	1894	1
514	20240529	112800	185862038	1891	1895	1895	1891	303
515	20240529	112700	185289057	1891	1891	1891	1891	0
516	20240529	112600	185289057	1891	1891	1891	1891	0
517	20240529	112500	185289057	1891	1891	1891	1891	30
518	20240529	112400	185232327	1891	1891	1891	1891	0
519	20240529	112300	185232327	1891	1891	1891	1891	0
520	20240529	112200	185232327	1891	1891	1891	1891	0
521	20240529	112100	185232327	1891	1892	1892	1891	148
522	20240529	112000	184952436	1891	1891	1891	1891	0
523	20240529	111900	184952436	1891	1892	1892	1891	1000
524	20240529	111800	183061325	1891	1891	1891	1891	0
525	20240529	111700	183061325	1891	1891	1891	1891	0
526	20240529	111600	183061325	1891	1891	1891	1891	0
527	20240529	111500	183061325	1891	1892	1892	1891	741
528	20240529	111400	181660066	1892	1892	1892	1892	180
529	20240529	111300	181319506	1900	1900	1900	1900	0
530	20240529	111200	181319506	1900	1900	1900	1900	10
531	20240529	111100	181300506	1891	1891	1891	1891	0
532	20240529	111000	181300506	1891	1892	1892	1891	1700
533	20240529	110900	178084169	1892	1892	1892	1892	0
534	20240529	110800	178084169	1892	1892	1892	1892	800
535	20240529	110700	176570569	1892	1892	1892	1892	290
536	20240529	110600	176021889	1892	1892	1892	1892	0
537	20240529	110500	176021889	1892	1892	1892	1892	0
538	20240529	110400	176021889	1892	1898	1898	1892	1020
539	20240529	110300	174089049	1892	1898	1898	1892	1423
540	20240529	110200	171392242	1900	1900	1900	1900	8
541	20240529	110100	171377042	1901	1901	1901	1901	0
542	20240529	110000	171377042	1901	1901	1901	1901	0
543	20240529	105900	171377042	1901	1901	1901	1901	100
544	20240529	105800	171186942	1901	1901	1901	1901	1
545	20240529	105700	171185041	1901	1901	1901	1901	4
546	20240529	105600	171177437	1902	1902	1902	1902	0
547	20240529	105500	171177437	1902	1903	1903	1895	4
548	20240529	105400	171169834	1895	1895	1895	1895	107
549	20240529	105300	170967069	1905	1905	1905	1905	0
550	20240529	105200	170967069	1905	1905	1905	1905	0
551	20240529	105100	170967069	1905	1905	1905	1905	7
552	20240529	105000	170953734	1905	1895	1905	1895	74
553	20240529	104900	170813494	1895	1895	1895	1895	300
554	20240529	104800	170244994	1895	1895	1895	1895	0
555	20240529	104700	170244994	1895	1903	1903	1895	230
556	20240529	104600	169808648	1904	1904	1904	1904	50
557	20240529	104500	169713448	1906	1906	1906	1906	0
558	20240529	104400	169713448	1906	1906	1906	1906	0
559	20240529	104300	169713448	1906	1906	1906	1906	0
560	20240529	104200	169713448	1906	1906	1906	1906	0
561	20240529	104100	169713448	1906	1906	1906	1906	0
562	20240529	104000	169713448	1906	1894	1906	1894	34
563	20240529	103900	169649004	1893	1893	1893	1893	0
564	20240529	103800	169649004	1893	1907	1907	1893	184
565	20240529	103700	169300552	1907	1907	1907	1895	240
566	20240529	103600	168843352	1907	1907	1907	1907	6
567	20240529	103500	168831910	1907	1905	1907	1905	4202
568	20240529	103400	160822910	1905	1895	1905	1895	21714
569	20240529	103300	119588590	1895	1895	1895	1895	50
570	20240529	103200	119493840	1895	1895	1895	1895	5
571	20240529	103100	119484365	1896	1893	1896	1893	2569
572	20240529	103000	114617969	1893	1893	1893	1893	1000
573	20240529	102900	112724969	1893	1893	1893	1893	305
574	20240529	102800	112147604	1893	1893	1893	1893	6
575	20240529	102700	112136246	1893	1893	1893	1893	0
576	20240529	102600	112136246	1893	1891	1893	1890	2302
577	20240529	102500	107785154	1890	1892	1892	1890	1410
578	20240529	102400	105119108	1892	1893	1893	1892	1141
579	20240529	102300	102959600	1893	1893	1893	1893	164
580	20240529	102200	102649148	1893	1893	1893	1893	0
581	20240529	102100	102649148	1893	1892	1893	1892	418
582	20240529	102000	101858262	1892	1892	1892	1892	0
583	20240529	101900	101858262	1892	1892	1892	1892	300
584	20240529	101800	101290662	1892	1892	1892	1892	86
585	20240529	101700	101127950	1892	1892	1892	1892	14
586	20240529	101600	101101462	1892	1892	1892	1892	201
587	20240529	101500	100721170	1892	1892	1892	1892	500
588	20240529	101400	99775170	1892	1892	1892	1892	538
589	20240529	101300	98757274	1892	1892	1892	1892	110
590	20240529	101200	98549154	1892	1892	1892	1892	69
591	20240529	101100	98418606	1896	1896	1896	1896	0
592	20240529	101000	98418606	1896	1896	1896	1896	0
593	20240529	100900	98418606	1896	1896	1896	1896	1
594	20240529	100800	98416710	1890	1896	1896	1890	313
595	20240529	100700	97823340	1896	1896	1896	1896	4
596	20240529	100600	97815756	1890	1896	1896	1890	2100
597	20240529	100500	93843156	1896	1895	1896	1895	504
598	20240529	100400	92887575	1895	1895	1895	1895	3
599	20240529	100300	92881890	1896	1896	1896	1896	92
600	20240529	100200	92707458	1896	1896	1896	1896	1212
601	20240529	100100	90409506	1896	1892	1896	1891	3103
602	20240529	100000	84539633	1897	1892	1897	1892	983
603	20240529	095900	82679792	1893	1895	1895	1893	518
604	20240529	095800	81699112	1897	1897	1897	1897	0
605	20240529	095700	81699112	1897	1897	1897	1897	107
606	20240529	095600	81496133	1898	1893	1898	1893	167
607	20240529	095500	81179917	1898	1893	1898	1893	1012
608	20240529	095400	79264141	1893	1893	1898	1893	1067
609	20240529	095300	77244260	1894	1894	1894	1894	271
610	20240529	095200	76730986	1894	1894	1894	1894	0
611	20240529	095100	76730986	1894	1894	1894	1894	433
612	20240529	095000	75910884	1894	1897	1897	1894	511
613	20240529	094900	74942860	1898	1899	1899	1898	61
614	20240529	094800	74827022	1899	1899	1899	1899	55
615	20240529	094700	74722577	1899	1899	1899	1899	4
616	20240529	094600	74714981	1899	1899	1899	1899	0
617	20240529	094500	74714981	1899	1899	1899	1899	57
618	20240529	094400	74606738	1899	1900	1900	1899	46
619	20240529	094300	74519339	1900	1900	1900	1900	152
620	20240529	094200	74230539	1900	1899	1900	1899	107
621	20240529	094100	74027339	1899	1899	1899	1899	174
622	20240529	094000	73696913	1899	1904	1904	1899	3
623	20240529	093900	73691206	1904	1903	1904	1903	874
624	20240529	093800	72027682	1903	1901	1903	1901	839
625	20240529	093700	70432647	1901	1899	1901	1899	222
626	20240529	093600	70010649	1899	1899	1899	1899	375
627	20240529	093500	69298524	1900	1900	1900	1900	1400
628	20240529	093400	66638524	1900	1900	1900	1900	11
629	20240529	093300	66617624	1902	1903	1903	1902	103
630	20240529	093200	66421716	1903	1903	1903	1903	430
631	20240529	093100	65603426	1903	1900	1903	1893	4573
632	20240529	093000	56922785	1900	1901	1901	1900	1818
633	20240529	092900	53468584	1901	1903	1903	1901	207
634	20240529	092800	53075066	1904	1904	1904	1904	0
635	20240529	092700	53075066	1904	1904	1904	1904	2680
636	20240529	092600	47972346	1904	1904	1904	1904	0
637	20240529	092500	47972346	1904	1904	1904	1904	17
638	20240529	092400	47939978	1904	1904	1904	1904	1069
639	20240529	092300	45904602	1904	1906	1906	1904	12
640	20240529	092200	45881749	1907	1907	1907	1907	1
641	20240529	092100	45879842	1900	1900	1900	1899	1591
642	20240529	092000	42858050	1900	1900	1900	1900	387
643	20240529	091900	42122750	1900	1900	1900	1900	3892
644	20240529	091800	34727950	1900	1900	1900	1900	1020
645	20240529	091700	32789950	1899	1900	1900	1899	1842
646	20240529	091600	29290151	1900	1898	1900	1898	67
647	20240529	091500	29162945	1898	1900	1900	1898	659
648	20240529	091400	27912141	1898	1892	1898	1890	1315
649	20240529	091300	25419308	1890	1898	1898	1890	1526
650	20240529	091200	22535016	1898	1898	1898	1898	5
651	20240529	091100	22525526	1898	1898	1898	1898	126
652	20240529	091000	22286378	1890	1891	1891	1890	1104
653	20240529	090900	20198918	1891	1900	1900	1891	26
654	20240529	090800	20149653	1900	1900	1900	1900	168
655	20240529	090700	19830453	1890	1890	1890	1890	1299
656	20240529	090600	17375343	1890	1890	1890	1890	200
657	20240529	090500	16997343	1890	1890	1890	1890	0
658	20240529	090400	16997343	1890	1890	1890	1890	3126
659	20240529	090300	11089203	1890	1890	1890	1890	217
660	20240529	090200	10679073	1890	1890	1890	1879	414
661	20240529	090100	9896624	1878	1890	1890	1878	835
662	20240529	090000	8324121	1890	1900	1900	1890	4384