KissMeData/009190/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	185200	612330270	1879	1879	1879	1879	1312
3	20240529	185100	612330270	1879	1879	1879	1879	0
4	20240529	185000	612330270	1879	1879	1879	1879	0
5	20240529	184900	612330270	1879	1879	1879	1879	0
6	20240529	184800	612330270	1879	1879	1879	1879	0
7	20240529	184700	612330270	1879	1879	1879	1879	0
8	20240529	184600	612330270	1879	1879	1879	1879	0
9	20240529	184500	612330270	1879	1879	1879	1879	0
10	20240529	184400	612330270	1879	1879	1879	1879	0
11	20240529	184300	612330270	1879	1879	1879	1879	0
12	20240529	184200	612330270	1879	1879	1879	1879	0
13	20240529	184100	612330270	1879	1879	1879	1879	0
14	20240529	184000	612330270	1879	1879	1879	1879	0
15	20240529	183900	612330270	1879	1879	1879	1879	0
16	20240529	183800	612330270	1879	1879	1879	1879	0
17	20240529	183700	612330270	1879	1879	1879	1879	0
18	20240529	183600	612330270	1879	1879	1879	1879	0
19	20240529	183500	612330270	1879	1879	1879	1879	0
20	20240529	183400	612330270	1879	1879	1879	1879	0
21	20240529	183300	612330270	1879	1879	1879	1879	0
22	20240529	183200	612330270	1879	1879	1879	1879	0
23	20240529	183100	612330270	1879	1879	1879	1879	0
24	20240529	183000	612330270	1879	1879	1879	1879	0
25	20240529	182900	612330270	1879	1879	1879	1879	0
26	20240529	182800	612330270	1879	1879	1879	1879	0
27	20240529	182700	612330270	1879	1879	1879	1879	0
28	20240529	182600	612330270	1879	1879	1879	1879	0
29	20240529	182500	612330270	1879	1879	1879	1879	0
30	20240529	182400	612330270	1879	1879	1879	1879	0
31	20240529	182300	612330270	1879	1879	1879	1879	0
32	20240529	182200	612330270	1879	1879	1879	1879	1312
33	20240529	182100	612330270	1879	1879	1879	1879	0
34	20240529	182000	612330270	1879	1879	1879	1879	0
35	20240529	181900	612330270	1879	1879	1879	1879	0
36	20240529	181800	612330270	1879	1879	1879	1879	0
37	20240529	181700	612330270	1879	1879	1879	1879	0
38	20240529	181600	612330270	1879	1879	1879	1879	0
39	20240529	181500	612330270	1879	1879	1879	1879	0
40	20240529	181400	612330270	1879	1879	1879	1879	0
41	20240529	181300	612330270	1879	1879	1879	1879	0
42	20240529	181200	612330270	1879	1879	1879	1879	0
43	20240529	181100	612330270	1879	1879	1879	1879	0
44	20240529	181000	612330270	1879	1879	1879	1879	0
45	20240529	180900	612330270	1879	1879	1879	1879	0
46	20240529	180800	612330270	1879	1879	1879	1879	0
47	20240529	180700	612330270	1879	1879	1879	1879	0
48	20240529	180600	612330270	1879	1879	1879	1879	0
49	20240529	180500	612330270	1879	1879	1879	1879	0
50	20240529	180400	612330270	1879	1879	1879	1879	0
51	20240529	180300	612330270	1879	1879	1879	1879	0
52	20240529	180200	612330270	1879	1879	1879	1879	0
53	20240529	180100	612330270	1879	1879	1879	1879	0
54	20240529	180000	612330270	1879	1879	1879	1879	0
55	20240529	175900	612330270	1879	1879	1879	1879	0
56	20240529	175800	612330270	1879	1879	1879	1879	0
57	20240529	175700	612330270	1879	1879	1879	1879	0
58	20240529	175600	612330270	1879	1879	1879	1879	0
59	20240529	175500	612330270	1879	1879	1879	1879	0
60	20240529	175400	612330270	1879	1879	1879	1879	0
61	20240529	175300	612330270	1879	1879	1879	1879	0
62	20240529	175200	612330270	1879	1879	1879	1879	1312
63	20240529	175100	612330270	1879	1879	1879	1879	0
64	20240529	175000	612330270	1879	1879	1879	1879	0
65	20240529	174900	612330270	1879	1879	1879	1879	0
66	20240529	174800	612330270	1879	1879	1879	1879	0
67	20240529	174700	612330270	1879	1879	1879	1879	0
68	20240529	174600	612330270	1879	1879	1879	1879	0
69	20240529	174500	612330270	1879	1879	1879	1879	0
70	20240529	174400	612330270	1879	1879	1879	1879	0
71	20240529	174300	612330270	1879	1879	1879	1879	0
72	20240529	174200	612330270	1879	1879	1879	1879	0
73	20240529	174100	612330270	1879	1879	1879	1879	0
74	20240529	174000	612330270	1879	1879	1879	1879	0
75	20240529	173900	612330270	1879	1879	1879	1879	0
76	20240529	173800	612330270	1879	1879	1879	1879	0
77	20240529	173700	612330270	1879	1879	1879	1879	0
78	20240529	173600	612330270	1879	1879	1879	1879	0
79	20240529	173500	612330270	1879	1879	1879	1879	0
80	20240529	173400	612330270	1879	1879	1879	1879	0
81	20240529	173300	612330270	1879	1879	1879	1879	0
82	20240529	173200	612330270	1879	1879	1879	1879	0
83	20240529	173100	612330270	1879	1879	1879	1879	0
84	20240529	173000	612330270	1879	1879	1879	1879	0
85	20240529	172900	612330270	1879	1879	1879	1879	0
86	20240529	172800	612330270	1879	1879	1879	1879	0
87	20240529	172700	612330270	1879	1879	1879	1879	0
88	20240529	172600	612330270	1879	1879	1879	1879	0
89	20240529	172500	612330270	1879	1879	1879	1879	0
90	20240529	172400	612330270	1879	1879	1879	1879	0
91	20240529	172300	612330270	1879	1879	1879	1879	0
92	20240529	172200	612330270	1879	1879	1879	1879	1312
93	20240529	172100	612330270	1879	1879	1879	1879	0
94	20240529	172000	612330270	1879	1879	1879	1879	0
95	20240529	171900	612330270	1879	1879	1879	1879	0
96	20240529	171800	612330270	1879	1879	1879	1879	0
97	20240529	171700	612330270	1879	1879	1879	1879	0
98	20240529	171600	612330270	1879	1879	1879	1879	0
99	20240529	171500	612330270	1879	1879	1879	1879	0
100	20240529	171400	612330270	1879	1879	1879	1879	0
101	20240529	171300	612330270	1879	1879	1879	1879	0
102	20240529	171200	612330270	1879	1879	1879	1879	0
103	20240529	171100	612330270	1879	1879	1879	1879	0
104	20240529	171000	612330270	1879	1879	1879	1879	0
105	20240529	170900	612330270	1879	1879	1879	1879	0
106	20240529	170800	612330270	1879	1879	1879	1879	0
107	20240529	170700	612330270	1879	1879	1879	1879	0
108	20240529	170600	612330270	1879	1879	1879	1879	0
109	20240529	170500	612330270	1879	1879	1879	1879	0
110	20240529	170400	612330270	1879	1879	1879	1879	0
111	20240529	170300	612330270	1879	1879	1879	1879	0
112	20240529	170200	612330270	1879	1879	1879	1879	0
113	20240529	170100	612330270	1879	1879	1879	1879	0
114	20240529	170000	612330270	1879	1879	1879	1879	0
115	20240529	165900	612330270	1879	1879	1879	1879	0
116	20240529	165800	612330270	1879	1879	1879	1879	0
117	20240529	165700	612330270	1879	1879	1879	1879	0
118	20240529	165600	612330270	1879	1879	1879	1879	0
119	20240529	165500	612330270	1879	1879	1879	1879	0
120	20240529	165400	612330270	1879	1879	1879	1879	0
121	20240529	165300	612330270	1879	1879	1879	1879	0
122	20240529	165200	612330270	1879	1879	1879	1879	1312
123	20240529	165100	612330270	1879	1879	1879	1879	0
124	20240529	165000	612330270	1879	1879	1879	1879	0
125	20240529	164900	612330270	1879	1879	1879	1879	0
126	20240529	164800	612330270	1879	1879	1879	1879	0
127	20240529	164700	612330270	1879	1879	1879	1879	0
128	20240529	164600	612330270	1879	1879	1879	1879	0
129	20240529	164500	612330270	1879	1879	1879	1879	0
130	20240529	164400	612330270	1879	1879	1879	1879	0
131	20240529	164300	612330270	1879	1879	1879	1879	0
132	20240529	164200	612330270	1879	1879	1879	1879	0
133	20240529	164100	612330270	1879	1879	1879	1879	0
134	20240529	164000	612330270	1879	1879	1879	1879	0
135	20240529	163900	612330270	1879	1879	1879	1879	0
136	20240529	163800	612330270	1879	1879	1879	1879	0
137	20240529	163700	612330270	1879	1879	1879	1879	0
138	20240529	163600	612330270	1879	1879	1879	1879	0
139	20240529	163500	612330270	1879	1879	1879	1879	0
140	20240529	163400	612330270	1879	1879	1879	1879	0
141	20240529	163300	612330270	1879	1879	1879	1879	0
142	20240529	163200	612330270	1879	1879	1879	1879	0
143	20240529	163100	612330270	1879	1879	1879	1879	0
144	20240529	163000	612330270	1879	1879	1879	1879	0
145	20240529	162900	612330270	1879	1879	1879	1879	0
146	20240529	162800	612330270	1879	1879	1879	1879	0
147	20240529	162700	612330270	1879	1879	1879	1879	0
148	20240529	162600	612330270	1879	1879	1879	1879	0
149	20240529	162500	612330270	1879	1879	1879	1879	0
150	20240529	162400	612330270	1879	1879	1879	1879	0
151	20240529	162300	612330270	1879	1879	1879	1879	0
152	20240529	162200	612330270	1879	1879	1879	1879	1312
153	20240529	162100	612330270	1879	1879	1879	1879	0
154	20240529	162000	612330270	1879	1879	1879	1879	0
155	20240529	161900	612330270	1879	1879	1879	1879	0
156	20240529	161800	612330270	1879	1879	1879	1879	0
157	20240529	161700	612330270	1879	1879	1879	1879	0
158	20240529	161600	612330270	1879	1879	1879	1879	0
159	20240529	161500	612330270	1879	1879	1879	1879	0
160	20240529	161400	612330270	1879	1879	1879	1879	0
161	20240529	161300	612330270	1879	1879	1879	1879	0
162	20240529	161200	612330270	1879	1879	1879	1879	0
163	20240529	161100	612330270	1879	1879	1879	1879	0
164	20240529	161000	612330270	1879	1879	1879	1879	0
165	20240529	160900	612330270	1879	1879	1879	1879	0
166	20240529	160800	612330270	1879	1879	1879	1879	0
167	20240529	160700	612330270	1879	1879	1879	1879	0
168	20240529	160600	612330270	1879	1879	1879	1879	0
169	20240529	160500	612330270	1879	1879	1879	1879	0
170	20240529	160400	612330270	1879	1879	1879	1879	0
171	20240529	160300	612330270	1879	1879	1879	1879	0
172	20240529	160200	612330270	1879	1879	1879	1879	0
173	20240529	160100	612330270	1879	1879	1879	1879	0
174	20240529	160000	612330270	1879	1879	1879	1879	0
175	20240529	155900	612330270	1879	1879	1879	1879	0
176	20240529	155800	612330270	1879	1879	1879	1879	0
177	20240529	155700	612330270	1879	1879	1879	1879	0
178	20240529	155600	612330270	1879	1879	1879	1879	0
179	20240529	155500	612330270	1879	1879	1879	1879	0
180	20240529	155400	612330270	1879	1879	1879	1879	0
181	20240529	155300	612330270	1879	1879	1879	1879	0
182	20240529	155200	612330270	1879	1879	1879	1879	1312
183	20240529	155100	612330270	1879	1879	1879	1879	0
184	20240529	155000	612330270	1879	1879	1879	1879	0
185	20240529	154900	612330270	1879	1879	1879	1879	0
186	20240529	154800	612330270	1879	1879	1879	1879	0
187	20240529	154700	612330270	1879	1879	1879	1879	0
188	20240529	154600	612330270	1879	1879	1879	1879	0
189	20240529	154500	612330270	1879	1879	1879	1879	0
190	20240529	154400	612330270	1879	1879	1879	1879	0
191	20240529	154300	612330270	1879	1879	1879	1879	0
192	20240529	154200	612330270	1879	1879	1879	1879	0
193	20240529	154100	612330270	1879	1879	1879	1879	0
194	20240529	154000	612330270	1879	1879	1879	1879	0
195	20240529	153900	612330270	1879	1879	1879	1879	0
196	20240529	153800	612330270	1879	1879	1879	1879	0
197	20240529	153700	612330270	1879	1879	1879	1879	0
198	20240529	153600	612330270	1879	1879	1879	1879	0
199	20240529	153500	612330270	1879	1879	1879	1879	0
200	20240529	153400	612330270	1879	1879	1879	1879	0
201	20240529	153300	612330270	1879	1879	1879	1879	0
202	20240529	153200	612330270	1879	1879	1879	1879	0
203	20240529	153100	612330270	1879	1879	1879	1879	0
204	20240529	153000	612330270	1879	1879	1879	1879	1312
205	20240529	152900	609865022	1872	1872	1872	1872	0
206	20240529	152800	609865022	1872	1872	1872	1872	0
207	20240529	152700	609865022	1872	1872	1872	1872	0
208	20240529	152600	609865022	1872	1872	1872	1872	0
209	20240529	152500	609865022	1872	1872	1872	1872	0
210	20240529	152400	609865022	1872	1872	1872	1872	0
211	20240529	152300	609865022	1872	1872	1872	1872	0
212	20240529	152200	609865022	1872	1872	1872	1872	0
213	20240529	152100	609865022	1872	1872	1872	1872	0
214	20240529	152000	609865022	1872	1872	1872	1872	0
215	20240529	151900	609865022	1872	1861	1873	1861	992
216	20240529	151800	608010616	1873	1860	1873	1860	1359
217	20240529	151700	605482841	1869	1870	1870	1869	394
218	20240529	151600	604746245	1870	1867	1870	1867	5841
219	20240529	151500	593830282	1867	1867	1867	1867	1928
220	20240529	151400	590230706	1867	1867	1867	1867	0
221	20240529	151300	590230706	1867	1862	1867	1861	610
222	20240529	151200	589095481	1867	1867	1867	1867	1
223	20240529	151100	589093614	1862	1862	1862	1862	91
224	20240529	151000	588924172	1862	1868	1868	1862	1312
225	20240529	150900	586480722	1863	1863	1863	1863	100
226	20240529	150800	586294422	1863	1863	1863	1863	67
227	20240529	150700	586169601	1870	1864	1870	1863	1562
228	20240529	150600	583256033	1870	1870	1870	1870	1000
229	20240529	150500	581386033	1873	1873	1873	1873	0
230	20240529	150400	581386033	1873	1873	1873	1873	0
231	20240529	150300	581386033	1873	1873	1873	1873	10
232	20240529	150200	581367303	1873	1870	1873	1864	1588
233	20240529	150100	578392999	1869	1867	1869	1864	4
234	20240529	150000	578385531	1865	1865	1865	1864	451
235	20240529	145900	577544417	1865	1867	1867	1865	2105
236	20240529	145800	573615522	1867	1868	1871	1867	1338
237	20240529	145700	571116724	1873	1873	1873	1873	26
238	20240529	145600	571068026	1873	1873	1873	1873	100
239	20240529	145500	570880726	1873	1873	1873	1873	100
240	20240529	145400	570693426	1873	1871	1873	1867	915
241	20240529	145300	568984587	1875	1875	1875	1875	533
242	20240529	145200	567985212	1879	1879	1879	1879	100
243	20240529	145100	567797312	1879	1871	1879	1871	107
244	20240529	145000	567596307	1879	1872	1879	1872	9
245	20240529	144900	567579424	1876	1876	1876	1876	0
246	20240529	144800	567579424	1876	1876	1876	1876	1
247	20240529	144700	567577548	1878	1878	1878	1878	0
248	20240529	144600	567577548	1878	1879	1879	1877	214
249	20240529	144500	567175547	1879	1879	1879	1879	2
250	20240529	144400	567171789	1879	1879	1879	1879	0
251	20240529	144300	567171789	1879	1872	1879	1863	2031
252	20240529	144200	563385202	1875	1875	1875	1875	177
253	20240529	144100	563053327	1881	1876	1881	1876	6
254	20240529	144000	563042056	1882	1881	1882	1881	4
255	20240529	143900	563034530	1884	1882	1884	1882	20
256	20240529	143800	562996853	1884	1882	1884	1881	5040
257	20240529	143700	553502443	1861	1879	1884	1861	17670
258	20240529	143600	520310997	1879	1878	1879	1878	634
259	20240529	143500	519120305	1877	1877	1877	1877	4
260	20240529	143400	519112797	1877	1876	1877	1876	99
261	20240529	143300	518927071	1876	1873	1876	1873	753
262	20240529	143200	517516675	1873	1874	1874	1873	260
263	20240529	143100	517029686	1874	1873	1874	1873	3
264	20240529	143000	517024065	1875	1876	1876	1875	131
265	20240529	142900	516778432	1875	1875	1876	1875	1323
266	20240529	142800	514297754	1875	1875	1875	1875	0
267	20240529	142700	514297754	1875	1875	1875	1875	930
268	20240529	142600	512554004	1881	1881	1881	1881	23
269	20240529	142500	512510741	1881	1882	1882	1881	15
270	20240529	142400	512482516	1883	1883	1883	1883	20
271	20240529	142300	512444856	1883	1883	1883	1883	1
272	20240529	142200	512442973	1883	1884	1884	1883	13
273	20240529	142100	512418492	1884	1884	1884	1884	265
274	20240529	142000	511919232	1884	1884	1884	1875	1906
275	20240529	141900	508330996	1884	1885	1885	1876	327
276	20240529	141800	507716847	1884	1894	1894	1884	612
277	20240529	141700	506562719	1894	1893	1894	1893	2019
278	20240529	141600	502739787	1893	1880	1893	1880	311
279	20240529	141500	502154654	1884	1878	1884	1875	1709
280	20240529	141400	498945707	1884	1884	1884	1884	1
281	20240529	141300	498943823	1878	1878	1878	1878	3000
282	20240529	141200	493309823	1887	1887	1887	1887	70
283	20240529	141100	493177733	1887	1890	1890	1878	1749
284	20240529	141000	489882273	1893	1889	1893	1889	5387
285	20240529	140900	479698913	1889	1889	1889	1889	753
286	20240529	140800	478276496	1888	1882	1888	1882	1059
287	20240529	140700	476280189	1884	1874	1884	1874	23073
288	20240529	140600	432965545	1866	1866	1866	1866	0
289	20240529	140500	432965545	1866	1866	1866	1866	20
290	20240529	140400	432928225	1870	1870	1870	1870	1102
291	20240529	140300	430867485	1871	1870	1871	1870	583
292	20240529	140200	429776765	1870	1870	1870	1870	0
293	20240529	140100	429776765	1870	1870	1870	1870	1
294	20240529	140000	429774895	1870	1869	1870	1869	700
295	20240529	135900	428466144	1866	1866	1866	1866	0
296	20240529	135800	428466144	1866	1866	1866	1866	1517
297	20240529	135700	425635422	1866	1866	1866	1866	254
298	20240529	135600	425161458	1866	1866	1866	1866	1219
299	20240529	135500	422886804	1869	1869	1869	1869	0
300	20240529	135400	422886804	1869	1869	1869	1869	0
301	20240529	135300	422886804	1869	1869	1869	1869	0
302	20240529	135200	422886804	1869	1869	1869	1869	0
303	20240529	135100	422886804	1869	1869	1869	1869	0
304	20240529	135000	422886804	1869	1869	1869	1869	1
305	20240529	134900	422884935	1866	1866	1866	1866	0
306	20240529	134800	422884935	1866	1866	1866	1866	0
307	20240529	134700	422884935	1866	1866	1866	1866	32
308	20240529	134600	422825223	1866	1866	1866	1866	0
309	20240529	134500	422825223	1866	1866	1866	1866	0
310	20240529	134400	422825223	1866	1866	1866	1866	2048
311	20240529	134300	419003655	1866	1866	1866	1866	0
312	20240529	134200	419003655	1866	1866	1866	1866	0
313	20240529	134100	419003655	1866	1866	1866	1866	0
314	20240529	134000	419003655	1866	1866	1866	1866	22
315	20240529	133900	418962603	1870	1870	1870	1870	0
316	20240529	133800	418962603	1870	1870	1870	1870	0
317	20240529	133700	418962603	1870	1870	1870	1870	0
318	20240529	133600	418962603	1870	1870	1870	1870	0
319	20240529	133500	418962603	1870	1870	1870	1870	289
320	20240529	133400	418422173	1870	1870	1870	1870	211
321	20240529	133300	418027603	1870	1870	1870	1870	0
322	20240529	133200	418027603	1870	1870	1870	1870	0
323	20240529	133100	418027603	1870	1870	1870	1870	0
324	20240529	133000	418027603	1870	1870	1870	1870	0
325	20240529	132900	418027603	1870	1870	1870	1870	0
326	20240529	132800	418027603	1870	1869	1870	1869	5345
327	20240529	132700	408032938	1870	1869	1870	1869	950
328	20240529	132600	406257323	1860	1861	1861	1860	2035
329	20240529	132500	402471003	1861	1862	1862	1861	2092
330	20240529	132400	398577087	1862	1862	1862	1862	0
331	20240529	132300	398577087	1862	1862	1862	1862	0
332	20240529	132200	398577087	1862	1862	1862	1862	40
333	20240529	132100	398502607	1862	1862	1862	1862	18
334	20240529	132000	398469091	1862	1862	1862	1862	0
335	20240529	131900	398469091	1862	1862	1862	1862	0
336	20240529	131800	398469091	1862	1866	1866	1862	1107
337	20240529	131700	396405238	1869	1869	1869	1869	0
338	20240529	131600	396405238	1869	1869	1869	1869	310
339	20240529	131500	395825848	1869	1869	1869	1869	0
340	20240529	131400	395825848	1869	1869	1869	1869	0
341	20240529	131300	395825848	1869	1869	1869	1869	0
342	20240529	131200	395825848	1869	1869	1869	1869	0
343	20240529	131100	395825848	1869	1869	1869	1869	0
344	20240529	131000	395825848	1869	1869	1869	1869	0
345	20240529	130900	395825848	1869	1869	1869	1869	0
346	20240529	130800	395825848	1869	1869	1869	1869	0
347	20240529	130700	395825848	1869	1869	1869	1869	0
348	20240529	130600	395825848	1869	1869	1869	1869	0
349	20240529	130500	395825848	1869	1869	1869	1869	0
350	20240529	130400	395825848	1869	1869	1869	1869	5
351	20240529	130300	395816503	1865	1865	1865	1865	0
352	20240529	130200	395816503	1865	1865	1865	1865	1
353	20240529	130100	395814638	1870	1870	1870	1870	0
354	20240529	130000	395814638	1870	1870	1870	1870	0
355	20240529	125900	395814638	1870	1870	1870	1870	0
356	20240529	125800	395814638	1870	1870	1871	1870	15
357	20240529	125700	395786583	1871	1870	1871	1870	93
358	20240529	125600	395612618	1871	1870	1871	1870	700
359	20240529	125500	394302980	1870	1870	1870	1870	4
360	20240529	125400	394295500	1871	1871	1871	1871	0
361	20240529	125300	394295500	1871	1871	1871	1871	0
362	20240529	125200	394295500	1871	1871	1871	1871	1000
363	20240529	125100	392424500	1871	1871	1871	1871	0
364	20240529	125000	392424500	1871	1871	1871	1871	0
365	20240529	124900	392424500	1871	1871	1871	1871	0
366	20240529	124800	392424500	1871	1871	1871	1871	14
367	20240529	124700	392398306	1861	1861	1861	1861	5
368	20240529	124600	392389001	1871	1871	1871	1871	3
369	20240529	124500	392383388	1871	1871	1871	1871	0
370	20240529	124400	392383388	1871	1871	1871	1871	0
371	20240529	124300	392383388	1871	1862	1871	1862	4
372	20240529	124200	392375931	1862	1862	1871	1862	278
373	20240529	124100	391858286	1862	1862	1862	1862	967
374	20240529	124000	390057732	1862	1862	1862	1862	524
375	20240529	123900	389082044	1863	1863	1863	1863	200
376	20240529	123800	388709444	1865	1865	1865	1865	1
377	20240529	123700	388707579	1865	1865	1865	1865	1100
378	20240529	123600	386656079	1866	1867	1867	1866	1824
379	20240529	123500	383251771	1867	1867	1867	1867	0
380	20240529	123400	383251771	1867	1867	1867	1867	0
381	20240529	123300	383251771	1867	1867	1867	1867	2
382	20240529	123200	383248037	1867	1867	1867	1867	6
383	20240529	123100	383236835	1867	1867	1867	1867	280
384	20240529	123000	382714075	1867	1867	1867	1867	72
385	20240529	122900	382579651	1867	1867	1867	1867	0
386	20240529	122800	382579651	1867	1867	1867	1867	0
387	20240529	122700	382579651	1867	1867	1867	1867	1
388	20240529	122600	382577784	1861	1861	1861	1861	3
389	20240529	122500	382572201	1861	1861	1861	1861	100
390	20240529	122400	382386101	1861	1861	1861	1861	0
391	20240529	122300	382386101	1861	1861	1861	1861	0
392	20240529	122200	382386101	1861	1862	1862	1861	2795
393	20240529	122100	377182373	1862	1863	1863	1862	1450
394	20240529	122000	374482021	1863	1863	1863	1863	75
395	20240529	121900	374342296	1863	1863	1863	1863	1
396	20240529	121800	374340433	1863	1863	1863	1863	108
397	20240529	121700	374139229	1863	1863	1863	1863	0
398	20240529	121600	374139229	1863	1863	1863	1863	0
399	20240529	121500	374139229	1863	1863	1863	1863	530
400	20240529	121400	373151839	1863	1863	1863	1863	457
401	20240529	121300	372300448	1863	1863	1863	1863	105
402	20240529	121200	372104833	1863	1863	1863	1863	3
403	20240529	121100	372099244	1863	1863	1863	1863	1
404	20240529	121000	372097381	1863	1863	1863	1863	0
405	20240529	120900	372097381	1863	1865	1865	1863	5581
406	20240529	120800	361698729	1865	1865	1865	1865	0
407	20240529	120700	361698729	1865	1865	1865	1865	0
408	20240529	120600	361698729	1865	1866	1866	1865	1608
409	20240529	120500	358699478	1866	1867	1867	1866	1100
410	20240529	120400	356646784	1867	1867	1867	1867	0
411	20240529	120300	356646784	1867	1867	1867	1867	500
412	20240529	120200	355713284	1868	1868	1868	1868	501
413	20240529	120100	354777416	1868	1868	1868	1868	0
414	20240529	120000	354777416	1868	1868	1868	1868	0
415	20240529	115900	354777416	1868	1870	1870	1868	1677
416	20240529	115800	351644772	1875	1875	1875	1875	83
417	20240529	115700	351489147	1868	1868	1868	1868	0
418	20240529	115600	351489147	1868	1868	1868	1868	4
419	20240529	115500	351481675	1868	1868	1868	1868	10
420	20240529	115400	351462995	1868	1868	1868	1868	0
421	20240529	115300	351462995	1868	1868	1868	1868	100
422	20240529	115200	351276195	1868	1868	1868	1868	49
423	20240529	115100	351184663	1868	1868	1868	1868	1000
424	20240529	115000	349316663	1868	1868	1868	1868	3600
425	20240529	114900	342591863	1868	1868	1868	1868	26
426	20240529	114800	342543295	1868	1868	1868	1868	0
427	20240529	114700	342543295	1868	1867	1868	1867	4006
428	20240529	114600	335060470	1868	1868	1868	1868	0
429	20240529	114500	335060470	1868	1868	1868	1868	512
430	20240529	114400	334104054	1867	1868	1868	1867	2294
431	20240529	114300	329819950	1868	1868	1868	1868	0
432	20240529	114200	329819950	1868	1869	1869	1868	500
433	20240529	114100	328885916	1869	1869	1869	1869	0
434	20240529	114000	328885916	1869	1870	1870	1869	500
435	20240529	113900	327951400	1870	1870	1870	1870	1000
436	20240529	113800	326081400	1875	1875	1875	1875	1000
437	20240529	113700	324206400	1876	1876	1876	1876	2
438	20240529	113600	324202648	1869	1870	1870	1869	1000
439	20240529	113500	322333514	1870	1870	1870	1870	2300
440	20240529	113400	318032514	1870	1870	1870	1870	3
441	20240529	113300	318026904	1870	1872	1872	1870	3000
442	20240529	113200	312415508	1876	1876	1876	1876	0
443	20240529	113100	312415508	1876	1876	1876	1876	10
444	20240529	113000	312396748	1871	1871	1871	1871	0
445	20240529	112900	312396748	1871	1871	1871	1871	0
446	20240529	112800	312396748	1871	1871	1871	1871	0
447	20240529	112700	312396748	1871	1871	1871	1871	440
448	20240529	112600	311573508	1871	1871	1871	1871	0
449	20240529	112500	311573508	1871	1871	1871	1871	0
450	20240529	112400	311573508	1871	1871	1871	1871	0
451	20240529	112300	311573508	1871	1871	1871	1871	0
452	20240529	112200	311573508	1871	1871	1871	1871	10
453	20240529	112100	311554798	1871	1871	1871	1871	0
454	20240529	112000	311554798	1871	1871	1871	1871	637
455	20240529	111900	310362971	1871	1871	1871	1871	76
456	20240529	111800	310220775	1871	1871	1871	1871	268
457	20240529	111700	309719347	1871	1871	1871	1871	50
458	20240529	111600	309625797	1871	1871	1871	1871	0
459	20240529	111500	309625797	1871	1871	1871	1871	500
460	20240529	111400	308690297	1871	1871	1871	1871	0
461	20240529	111300	308690297	1871	1871	1871	1871	0
462	20240529	111200	308690297	1871	1871	1871	1871	0
463	20240529	111100	308690297	1871	1871	1871	1871	0
464	20240529	111000	308690297	1871	1871	1871	1871	1907
465	20240529	110900	305122300	1871	1871	1871	1871	267
466	20240529	110800	304622743	1871	1871	1871	1871	60
467	20240529	110700	304510483	1871	1871	1871	1871	136
468	20240529	110600	304256027	1871	1871	1871	1871	2
469	20240529	110500	304252285	1876	1876	1876	1876	27
470	20240529	110400	304201633	1876	1876	1876	1876	0
471	20240529	110300	304201633	1876	1876	1876	1876	0
472	20240529	110200	304201633	1876	1876	1876	1876	0
473	20240529	110100	304201633	1876	1876	1876	1876	4
474	20240529	110000	304194129	1876	1876	1876	1876	8
475	20240529	105900	304179121	1877	1877	1877	1877	0
476	20240529	105800	304179121	1877	1877	1877	1877	0
477	20240529	105700	304179121	1877	1877	1877	1877	0
478	20240529	105600	304179121	1877	1877	1877	1877	0
479	20240529	105500	304179121	1877	1877	1877	1877	0
480	20240529	105400	304179121	1877	1877	1877	1877	240
481	20240529	105300	303728641	1878	1878	1878	1878	0
482	20240529	105200	303728641	1878	1878	1878	1878	0
483	20240529	105100	303728641	1878	1878	1878	1878	0
484	20240529	105000	303728641	1878	1878	1878	1878	0
485	20240529	104900	303728641	1878	1878	1878	1878	0
486	20240529	104800	303728641	1878	1878	1878	1878	0
487	20240529	104700	303728641	1878	1871	1878	1871	6
488	20240529	104600	303717396	1870	1870	1870	1870	39
489	20240529	104500	303644466	1870	1870	1870	1870	932
490	20240529	104400	301901626	1870	1871	1871	1870	199
491	20240529	104300	301529336	1871	1871	1871	1871	737
492	20240529	104200	300150409	1871	1871	1871	1871	200
493	20240529	104100	299776209	1871	1871	1871	1871	569
494	20240529	104000	298711610	1879	1879	1879	1879	0
495	20240529	103900	298711610	1879	1879	1879	1879	0
496	20240529	103800	298711610	1879	1879	1879	1879	10
497	20240529	103700	298692820	1879	1879	1879	1879	0
498	20240529	103600	298692820	1879	1879	1879	1879	20
499	20240529	103500	298655240	1879	1879	1879	1879	200
500	20240529	103400	298279440	1879	1879	1879	1879	5
501	20240529	103300	298270045	1879	1879	1879	1879	813
502	20240529	103200	296742418	1879	1879	1879	1879	2
503	20240529	103100	296738660	1880	1880	1880	1880	0
504	20240529	103000	296738660	1880	1880	1880	1880	31
505	20240529	102900	296680380	1880	1880	1880	1880	0
506	20240529	102800	296680380	1880	1880	1880	1880	0
507	20240529	102700	296680380	1880	1880	1880	1880	60
508	20240529	102600	296567580	1880	1880	1880	1880	0
509	20240529	102500	296567580	1880	1880	1880	1880	0
510	20240529	102400	296567580	1880	1880	1880	1880	0
511	20240529	102300	296567580	1880	1880	1880	1880	1
512	20240529	102200	296565700	1880	1880	1880	1880	0
513	20240529	102100	296565700	1880	1878	1880	1878	464
514	20240529	102000	295694300	1880	1880	1880	1880	11
515	20240529	101900	295673620	1879	1879	1879	1879	51
516	20240529	101800	295577791	1867	1867	1867	1867	60
517	20240529	101700	295465771	1880	1881	1881	1880	404
518	20240529	101600	294706191	1880	1881	1881	1866	950
519	20240529	101500	292924041	1881	1881	1881	1881	1072
520	20240529	101400	290907609	1881	1881	1881	1881	4
521	20240529	101300	290900085	1881	1882	1882	1881	60
522	20240529	101200	290787215	1883	1873	1883	1873	949
523	20240529	101100	289003418	1864	1870	1870	1864	2669
524	20240529	101000	284018320	1884	1884	1884	1884	1
525	20240529	100900	284016436	1869	1869	1869	1869	0
526	20240529	100800	284016436	1869	1867	1869	1867	262
527	20240529	100700	283526852	1884	1884	1884	1884	0
528	20240529	100600	283526852	1884	1871	1884	1868	8412
529	20240529	100500	267806206	1885	1874	1885	1870	2133
530	20240529	100400	263792311	1874	1874	1874	1874	667
531	20240529	100300	262542353	1885	1875	1885	1874	450
532	20240529	100200	261697801	1876	1876	1876	1876	100
533	20240529	100100	261510201	1886	1886	1886	1886	133
534	20240529	100000	261259363	1886	1886	1886	1886	0
535	20240529	095900	261259363	1886	1886	1886	1886	0
536	20240529	095800	261259363	1886	1885	1886	1885	108
537	20240529	095700	261055782	1885	1870	1885	1869	685
538	20240529	095600	259772681	1872	1870	1872	1870	1187
539	20240529	095500	257552573	1870	1871	1871	1870	667
540	20240529	095400	256304886	1870	1871	1872	1870	3685
541	20240529	095300	249410262	1871	1871	1871	1871	122
542	20240529	095200	249182000	1871	1871	1871	1871	600
543	20240529	095100	248059400	1871	1873	1873	1871	881
544	20240529	095000	246409695	1874	1885	1885	1874	7493
545	20240529	094900	232349210	1886	1880	1886	1880	501
546	20240529	094800	231407324	1880	1886	1886	1880	4185
547	20240529	094700	223535620	1886	1886	1886	1884	2807
548	20240529	094600	218247006	1886	1887	1887	1886	894
549	20240529	094500	216560819	1887	1887	1887	1887	0
550	20240529	094400	216560819	1887	1887	1887	1886	2192
551	20240529	094300	212424520	1887	1887	1887	1887	108
552	20240529	094200	212220724	1887	1889	1890	1887	13506
553	20240529	094100	186694847	1890	1889	1890	1884	2103
554	20240529	094000	182727124	1889	1889	1889	1889	266
555	20240529	093900	182224650	1890	1890	1890	1890	20
556	20240529	093800	182186850	1881	1881	1881	1881	218
557	20240529	093700	181776792	1881	1888	1888	1881	944
558	20240529	093600	179998216	1890	1890	1890	1890	825
559	20240529	093500	178438966	1890	1890	1890	1890	0
560	20240529	093400	178438966	1890	1890	1897	1890	3057
561	20240529	093300	172654236	1890	1880	1890	1880	9973
562	20240529	093200	153846187	1883	1882	1883	1873	1965
563	20240529	093100	150159422	1883	1884	1884	1881	798
564	20240529	093000	148657294	1885	1882	1885	1882	714
565	20240529	092900	147312308	1883	1881	1883	1880	532
566	20240529	092800	146311125	1880	1882	1882	1880	202
567	20240529	092700	145931064	1886	1879	1886	1879	922
568	20240529	092600	144192527	1878	1886	1886	1878	58
569	20240529	092500	144083394	1891	1890	1891	1888	4024
570	20240529	092400	136474078	1891	1878	1900	1878	20024
571	20240529	092300	98664134	1870	1870	1870	1870	0
572	20240529	092200	98664134	1870	1870	1870	1870	977
573	20240529	092100	96837144	1868	1868	1868	1868	5
574	20240529	092000	96827804	1873	1873	1873	1873	639
575	20240529	091900	95630957	1882	1870	1882	1870	1040
576	20240529	091800	93683733	1873	1873	1873	1873	0
577	20240529	091700	93683733	1873	1873	1873	1873	0
578	20240529	091600	93683733	1873	1873	1873	1873	19
579	20240529	091500	93648146	1860	1873	1873	1860	52
580	20240529	091400	93551400	1869	1869	1873	1869	4006
581	20240529	091300	86062978	1869	1869	1869	1869	3
582	20240529	091200	86057371	1869	1869	1869	1857	1103
583	20240529	091100	84009058	1857	1870	1870	1857	86
584	20240529	091000	83849031	1870	1870	1870	1870	0
585	20240529	090900	83849031	1870	1871	1874	1870	13281
586	20240529	090800	59013452	1871	1870	1871	1870	6694
587	20240529	090700	46495568	1855	1855	1855	1845	1605
588	20240529	090600	43524563	1845	1843	1845	1842	1336
589	20240529	090500	41061926	1843	1847	1847	1843	10500
590	20240529	090400	21699091	1846	1846	1846	1846	1222
591	20240529	090300	19443279	1846	1846	1846	1846	0
592	20240529	090200	19443279	1846	1845	1846	1845	678
593	20240529	090100	18192271	1843	1855	1855	1843	4002
594	20240529	090000	10808883	1858	1870	1870	1858	5808