KissMeData/008350/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	185100	875424794	1895	1895	1895	1895	14491
3	20240529	185000	875424794	1895	1895	1895	1895	0
4	20240529	184900	875424794	1895	1895	1895	1895	0
5	20240529	184800	875424794	1895	1895	1895	1895	0
6	20240529	184700	875424794	1895	1895	1895	1895	0
7	20240529	184600	875424794	1895	1895	1895	1895	0
8	20240529	184500	875424794	1895	1895	1895	1895	0
9	20240529	184400	875424794	1895	1895	1895	1895	0
10	20240529	184300	875424794	1895	1895	1895	1895	0
11	20240529	184200	875424794	1895	1895	1895	1895	0
12	20240529	184100	875424794	1895	1895	1895	1895	0
13	20240529	184000	875424794	1895	1895	1895	1895	0
14	20240529	183900	875424794	1895	1895	1895	1895	0
15	20240529	183800	875424794	1895	1895	1895	1895	0
16	20240529	183700	875424794	1895	1895	1895	1895	0
17	20240529	183600	875424794	1895	1895	1895	1895	0
18	20240529	183500	875424794	1895	1895	1895	1895	0
19	20240529	183400	875424794	1895	1895	1895	1895	0
20	20240529	183300	875424794	1895	1895	1895	1895	0
21	20240529	183200	875424794	1895	1895	1895	1895	0
22	20240529	183100	875424794	1895	1895	1895	1895	0
23	20240529	183000	875424794	1895	1895	1895	1895	0
24	20240529	182900	875424794	1895	1895	1895	1895	0
25	20240529	182800	875424794	1895	1895	1895	1895	0
26	20240529	182700	875424794	1895	1895	1895	1895	0
27	20240529	182600	875424794	1895	1895	1895	1895	0
28	20240529	182500	875424794	1895	1895	1895	1895	0
29	20240529	182400	875424794	1895	1895	1895	1895	0
30	20240529	182300	875424794	1895	1895	1895	1895	0
31	20240529	182200	875424794	1895	1895	1895	1895	0
32	20240529	182100	875424794	1895	1895	1895	1895	14491
33	20240529	182000	875424794	1895	1895	1895	1895	0
34	20240529	181900	875424794	1895	1895	1895	1895	0
35	20240529	181800	875424794	1895	1895	1895	1895	0
36	20240529	181700	875424794	1895	1895	1895	1895	0
37	20240529	181600	875424794	1895	1895	1895	1895	0
38	20240529	181500	875424794	1895	1895	1895	1895	0
39	20240529	181400	875424794	1895	1895	1895	1895	0
40	20240529	181300	875424794	1895	1895	1895	1895	0
41	20240529	181200	875424794	1895	1895	1895	1895	0
42	20240529	181100	875424794	1895	1895	1895	1895	0
43	20240529	181000	875424794	1895	1895	1895	1895	0
44	20240529	180900	875424794	1895	1895	1895	1895	0
45	20240529	180800	875424794	1895	1895	1895	1895	0
46	20240529	180700	875424794	1895	1895	1895	1895	0
47	20240529	180600	875424794	1895	1895	1895	1895	0
48	20240529	180500	875424794	1895	1895	1895	1895	0
49	20240529	180400	875424794	1895	1895	1895	1895	0
50	20240529	180300	875424794	1895	1895	1895	1895	0
51	20240529	180200	875424794	1895	1895	1895	1895	0
52	20240529	180100	875424794	1895	1895	1895	1895	0
53	20240529	180000	875424794	1895	1895	1895	1895	0
54	20240529	175900	875424794	1895	1895	1895	1895	0
55	20240529	175800	875424794	1895	1895	1895	1895	0
56	20240529	175700	875424794	1895	1895	1895	1895	0
57	20240529	175600	875424794	1895	1895	1895	1895	0
58	20240529	175500	875424794	1895	1895	1895	1895	0
59	20240529	175400	875424794	1895	1895	1895	1895	0
60	20240529	175300	875424794	1895	1895	1895	1895	0
61	20240529	175200	875424794	1895	1895	1895	1895	0
62	20240529	175100	875424794	1895	1895	1895	1895	14491
63	20240529	175000	875424794	1895	1895	1895	1895	0
64	20240529	174900	875424794	1895	1895	1895	1895	0
65	20240529	174800	875424794	1895	1895	1895	1895	0
66	20240529	174700	875424794	1895	1895	1895	1895	0
67	20240529	174600	875424794	1895	1895	1895	1895	0
68	20240529	174500	875424794	1895	1895	1895	1895	0
69	20240529	174400	875424794	1895	1895	1895	1895	0
70	20240529	174300	875424794	1895	1895	1895	1895	0
71	20240529	174200	875424794	1895	1895	1895	1895	0
72	20240529	174100	875424794	1895	1895	1895	1895	0
73	20240529	174000	875424794	1895	1895	1895	1895	0
74	20240529	173900	875424794	1895	1895	1895	1895	0
75	20240529	173800	875424794	1895	1895	1895	1895	0
76	20240529	173700	875424794	1895	1895	1895	1895	0
77	20240529	173600	875424794	1895	1895	1895	1895	0
78	20240529	173500	875424794	1895	1895	1895	1895	0
79	20240529	173400	875424794	1895	1895	1895	1895	0
80	20240529	173300	875424794	1895	1895	1895	1895	0
81	20240529	173200	875424794	1895	1895	1895	1895	0
82	20240529	173100	875424794	1895	1895	1895	1895	0
83	20240529	173000	875424794	1895	1895	1895	1895	0
84	20240529	172900	875424794	1895	1895	1895	1895	0
85	20240529	172800	875424794	1895	1895	1895	1895	0
86	20240529	172700	875424794	1895	1895	1895	1895	0
87	20240529	172600	875424794	1895	1895	1895	1895	0
88	20240529	172500	875424794	1895	1895	1895	1895	0
89	20240529	172400	875424794	1895	1895	1895	1895	0
90	20240529	172300	875424794	1895	1895	1895	1895	0
91	20240529	172200	875424794	1895	1895	1895	1895	0
92	20240529	172100	875424794	1895	1895	1895	1895	14491
93	20240529	172000	875424794	1895	1895	1895	1895	0
94	20240529	171900	875424794	1895	1895	1895	1895	0
95	20240529	171800	875424794	1895	1895	1895	1895	0
96	20240529	171700	875424794	1895	1895	1895	1895	0
97	20240529	171600	875424794	1895	1895	1895	1895	0
98	20240529	171500	875424794	1895	1895	1895	1895	0
99	20240529	171400	875424794	1895	1895	1895	1895	0
100	20240529	171300	875424794	1895	1895	1895	1895	0
101	20240529	171200	875424794	1895	1895	1895	1895	0
102	20240529	171100	875424794	1895	1895	1895	1895	0
103	20240529	171000	875424794	1895	1895	1895	1895	0
104	20240529	170900	875424794	1895	1895	1895	1895	0
105	20240529	170800	875424794	1895	1895	1895	1895	0
106	20240529	170700	875424794	1895	1895	1895	1895	0
107	20240529	170600	875424794	1895	1895	1895	1895	0
108	20240529	170500	875424794	1895	1895	1895	1895	0
109	20240529	170400	875424794	1895	1895	1895	1895	0
110	20240529	170300	875424794	1895	1895	1895	1895	0
111	20240529	170200	875424794	1895	1895	1895	1895	0
112	20240529	170100	875424794	1895	1895	1895	1895	0
113	20240529	170000	875424794	1895	1895	1895	1895	0
114	20240529	165900	875424794	1895	1895	1895	1895	0
115	20240529	165800	875424794	1895	1895	1895	1895	0
116	20240529	165700	875424794	1895	1895	1895	1895	0
117	20240529	165600	875424794	1895	1895	1895	1895	0
118	20240529	165500	875424794	1895	1895	1895	1895	0
119	20240529	165400	875424794	1895	1895	1895	1895	0
120	20240529	165300	875424794	1895	1895	1895	1895	0
121	20240529	165200	875424794	1895	1895	1895	1895	0
122	20240529	165100	875424794	1895	1895	1895	1895	14491
123	20240529	165000	875424794	1895	1895	1895	1895	0
124	20240529	164900	875424794	1895	1895	1895	1895	0
125	20240529	164800	875424794	1895	1895	1895	1895	0
126	20240529	164700	875424794	1895	1895	1895	1895	0
127	20240529	164600	875424794	1895	1895	1895	1895	0
128	20240529	164500	875424794	1895	1895	1895	1895	0
129	20240529	164400	875424794	1895	1895	1895	1895	0
130	20240529	164300	875424794	1895	1895	1895	1895	0
131	20240529	164200	875424794	1895	1895	1895	1895	0
132	20240529	164100	875424794	1895	1895	1895	1895	0
133	20240529	164000	875424794	1895	1895	1895	1895	0
134	20240529	163900	875424794	1895	1895	1895	1895	0
135	20240529	163800	875424794	1895	1895	1895	1895	0
136	20240529	163700	875424794	1895	1895	1895	1895	0
137	20240529	163600	875424794	1895	1895	1895	1895	0
138	20240529	163500	875424794	1895	1895	1895	1895	0
139	20240529	163400	875424794	1895	1895	1895	1895	0
140	20240529	163300	875424794	1895	1895	1895	1895	0
141	20240529	163200	875424794	1895	1895	1895	1895	0
142	20240529	163100	875424794	1895	1895	1895	1895	0
143	20240529	163000	875424794	1895	1895	1895	1895	0
144	20240529	162900	875424794	1895	1895	1895	1895	0
145	20240529	162800	875424794	1895	1895	1895	1895	0
146	20240529	162700	875424794	1895	1895	1895	1895	0
147	20240529	162600	875424794	1895	1895	1895	1895	0
148	20240529	162500	875424794	1895	1895	1895	1895	0
149	20240529	162400	875424794	1895	1895	1895	1895	0
150	20240529	162300	875424794	1895	1895	1895	1895	0
151	20240529	162200	875424794	1895	1895	1895	1895	0
152	20240529	162100	875424794	1895	1895	1895	1895	14491
153	20240529	162000	875424794	1895	1895	1895	1895	0
154	20240529	161900	875424794	1895	1895	1895	1895	0
155	20240529	161800	875424794	1895	1895	1895	1895	0
156	20240529	161700	875424794	1895	1895	1895	1895	0
157	20240529	161600	875424794	1895	1895	1895	1895	0
158	20240529	161500	875424794	1895	1895	1895	1895	0
159	20240529	161400	875424794	1895	1895	1895	1895	0
160	20240529	161300	875424794	1895	1895	1895	1895	0
161	20240529	161200	875424794	1895	1895	1895	1895	0
162	20240529	161100	875424794	1895	1895	1895	1895	0
163	20240529	161000	875424794	1895	1895	1895	1895	0
164	20240529	160900	875424794	1895	1895	1895	1895	0
165	20240529	160800	875424794	1895	1895	1895	1895	0
166	20240529	160700	875424794	1895	1895	1895	1895	0
167	20240529	160600	875424794	1895	1895	1895	1895	0
168	20240529	160500	875424794	1895	1895	1895	1895	0
169	20240529	160400	875424794	1895	1895	1895	1895	0
170	20240529	160300	875424794	1895	1895	1895	1895	0
171	20240529	160200	875424794	1895	1895	1895	1895	0
172	20240529	160100	875424794	1895	1895	1895	1895	0
173	20240529	160000	875424794	1895	1895	1895	1895	0
174	20240529	155900	875424794	1895	1895	1895	1895	0
175	20240529	155800	875424794	1895	1895	1895	1895	0
176	20240529	155700	875424794	1895	1895	1895	1895	0
177	20240529	155600	875424794	1895	1895	1895	1895	0
178	20240529	155500	875424794	1895	1895	1895	1895	0
179	20240529	155400	875424794	1895	1895	1895	1895	0
180	20240529	155300	875424794	1895	1895	1895	1895	0
181	20240529	155200	875424794	1895	1895	1895	1895	0
182	20240529	155100	875424794	1895	1895	1895	1895	14491
183	20240529	155000	875424794	1895	1895	1895	1895	0
184	20240529	154900	875424794	1895	1895	1895	1895	0
185	20240529	154800	875424794	1895	1895	1895	1895	0
186	20240529	154700	875424794	1895	1895	1895	1895	0
187	20240529	154600	875424794	1895	1895	1895	1895	0
188	20240529	154500	875424794	1895	1895	1895	1895	0
189	20240529	154400	875424794	1895	1895	1895	1895	0
190	20240529	154300	875424794	1895	1895	1895	1895	0
191	20240529	154200	875424794	1895	1895	1895	1895	0
192	20240529	154100	875424794	1895	1895	1895	1895	0
193	20240529	154000	875424794	1895	1895	1895	1895	0
194	20240529	153900	875424794	1895	1895	1895	1895	0
195	20240529	153800	875424794	1895	1895	1895	1895	0
196	20240529	153700	875424794	1895	1895	1895	1895	0
197	20240529	153600	875424794	1895	1895	1895	1895	0
198	20240529	153500	875424794	1895	1895	1895	1895	0
199	20240529	153400	875424794	1895	1895	1895	1895	0
200	20240529	153300	875424794	1895	1895	1895	1895	0
201	20240529	153200	875424794	1895	1895	1895	1895	0
202	20240529	153100	875424794	1895	1895	1895	1895	0
203	20240529	153000	875424794	1895	1895	1895	1895	14491
204	20240529	152900	847964349	1896	1896	1896	1896	0
205	20240529	152800	847964349	1896	1896	1896	1896	0
206	20240529	152700	847964349	1896	1896	1896	1896	0
207	20240529	152600	847964349	1896	1896	1896	1896	0
208	20240529	152500	847964349	1896	1896	1896	1896	0
209	20240529	152400	847964349	1896	1896	1896	1896	0
210	20240529	152300	847964349	1896	1896	1896	1896	0
211	20240529	152200	847964349	1896	1896	1896	1896	0
212	20240529	152100	847964349	1896	1896	1896	1896	0
213	20240529	152000	847964349	1896	1896	1896	1896	0
214	20240529	151900	847964349	1896	1895	1896	1895	967
215	20240529	151800	846131533	1896	1896	1896	1895	897
216	20240529	151700	844431177	1896	1897	1897	1896	8227
217	20240529	151600	828832783	1897	1897	1897	1897	1324
218	20240529	151500	826321155	1897	1897	1897	1897	923
219	20240529	151400	824570224	1897	1897	1897	1897	280
220	20240529	151300	824039064	1897	1897	1897	1897	987
221	20240529	151200	822166725	1897	1897	1897	1897	100
222	20240529	151100	821977025	1898	1898	1898	1898	1
223	20240529	151000	821975127	1896	1896	1896	1896	100
224	20240529	150900	821785527	1898	1898	1898	1895	1152
225	20240529	150800	819601281	1896	1898	1898	1895	589
226	20240529	150700	818484348	1898	1898	1898	1897	1300
227	20240529	150600	816016960	1898	1898	1898	1898	68
228	20240529	150500	815887896	1898	1898	1898	1898	3
229	20240529	150400	815882202	1895	1895	1895	1895	552
230	20240529	150300	814836162	1895	1895	1895	1894	691
231	20240529	150200	813527306	1894	1896	1896	1894	16027
232	20240529	150100	783155272	1896	1898	1898	1896	4913
233	20240529	150000	773836813	1900	1900	1900	1897	6854
234	20240529	145900	760824831	1901	1901	1901	1901	0
235	20240529	145800	760824831	1901	1900	1901	1900	881
236	20240529	145700	759150930	1901	1900	1901	1899	1457
237	20240529	145600	756383129	1900	1900	1900	1900	100
238	20240529	145500	756193129	1900	1900	1900	1900	0
239	20240529	145400	756193129	1900	1900	1900	1900	149
240	20240529	145300	755910029	1900	1899	1900	1899	297
241	20240529	145200	755346024	1901	1901	1901	1901	0
242	20240529	145100	755346024	1901	1901	1901	1901	2
243	20240529	145000	755342222	1900	1902	1902	1900	48536
244	20240529	144900	663123596	1901	1901	1901	1901	332
245	20240529	144800	662492464	1902	1902	1902	1902	0
246	20240529	144700	662492464	1902	1902	1902	1901	404
247	20240529	144600	661724458	1901	1900	1901	1900	1117
248	20240529	144500	659602083	1900	1900	1900	1900	2354
249	20240529	144400	655129483	1900	1901	1901	1900	30
250	20240529	144300	655072479	1901	1901	1901	1901	2382
251	20240529	144200	650544297	1901	1901	1901	1901	7
252	20240529	144100	650530990	1901	1900	1901	1900	2714
253	20240529	144000	645374289	1901	1901	1901	1900	61
254	20240529	143900	645258387	1902	1902	1902	1901	13401
255	20240529	143800	619783070	1903	1903	1903	1901	687
256	20240529	143700	618475882	1903	1903	1903	1903	0
257	20240529	143600	618475882	1903	1903	1903	1903	0
258	20240529	143500	618475882	1903	1902	1903	1901	515
259	20240529	143400	617496735	1903	1902	1903	1901	72
260	20240529	143300	617359844	1902	1902	1902	1902	16653
261	20240529	143200	585685838	1903	1903	1903	1903	0
262	20240529	143100	585685838	1903	1902	1903	1902	3007
263	20240529	143000	579966523	1902	1902	1902	1902	1086
264	20240529	142900	577900951	1902	1902	1903	1902	7515
265	20240529	142800	563607411	1903	1903	1903	1903	0
266	20240529	142700	563607411	1903	1902	1903	1902	2036
267	20240529	142600	559734789	1903	1903	1903	1903	1
268	20240529	142500	559732886	1902	1902	1903	1902	1095
269	20240529	142400	557650193	1902	1902	1902	1902	86
270	20240529	142300	557486621	1903	1902	1903	1902	102
271	20240529	142200	557292567	1903	1903	1903	1902	1027
272	20240529	142100	555338212	1903	1903	1903	1903	167
273	20240529	142000	555020411	1903	1903	1903	1903	0
274	20240529	141900	555020411	1903	1903	1903	1903	1129
275	20240529	141800	552871924	1903	1903	1903	1903	2668
276	20240529	141700	547794720	1904	1904	1904	1904	20
277	20240529	141600	547756640	1904	1904	1904	1904	0
278	20240529	141500	547756640	1904	1904	1904	1904	0
279	20240529	141400	547756640	1904	1903	1904	1903	601
280	20240529	141300	546612936	1904	1904	1904	1904	0
281	20240529	141200	546612936	1904	1905	1905	1904	110
282	20240529	141100	546403486	1905	1903	1905	1903	93
283	20240529	141000	546226501	1903	1905	1905	1903	87
284	20240529	140900	546060938	1903	1903	1903	1903	1581
285	20240529	140800	543052295	1905	1905	1905	1905	0
286	20240529	140700	543052295	1905	1905	1905	1905	0
287	20240529	140600	543052295	1905	1905	1905	1905	0
288	20240529	140500	543052295	1905	1903	1905	1903	22944
289	20240529	140400	499389861	1903	1904	1904	1903	1800
290	20240529	140300	495963353	1905	1905	1905	1905	124
291	20240529	140200	495727133	1905	1905	1905	1905	144
292	20240529	140100	495452813	1905	1905	1905	1905	0
293	20240529	140000	495452813	1905	1905	1905	1905	29
294	20240529	135900	495397568	1906	1906	1906	1906	100
295	20240529	135800	495206968	1906	1906	1906	1906	0
296	20240529	135700	495206968	1906	1906	1906	1906	0
297	20240529	135600	495206968	1906	1906	1906	1906	30
298	20240529	135500	495149788	1906	1905	1906	1905	23
299	20240529	135400	495105971	1905	1905	1905	1905	138
300	20240529	135300	494843081	1905	1905	1905	1905	1
301	20240529	135200	494841176	1904	1904	1904	1904	0
302	20240529	135100	494841176	1904	1904	1904	1904	5086
303	20240529	135000	485157432	1905	1905	1905	1905	0
304	20240529	134900	485157432	1905	1905	1905	1905	874
305	20240529	134800	483492462	1905	1905	1905	1905	351
306	20240529	134700	482823807	1906	1906	1906	1906	20
307	20240529	134600	482785687	1906	1906	1906	1906	0
308	20240529	134500	482785687	1906	1906	1906	1906	5
309	20240529	134400	482776157	1906	1906	1906	1906	135
310	20240529	134300	482518847	1906	1906	1906	1906	918
311	20240529	134200	480769139	1906	1906	1906	1906	100
312	20240529	134100	480578539	1906	1906	1906	1906	100
313	20240529	134000	480387939	1907	1906	1907	1906	725
314	20240529	133900	479005921	1906	1906	1906	1906	10
315	20240529	133800	478986861	1906	1906	1906	1906	0
316	20240529	133700	478986861	1906	1905	1906	1905	861
317	20240529	133600	477346655	1906	1906	1906	1906	81
318	20240529	133500	477192269	1906	1906	1906	1906	1484
319	20240529	133400	474363765	1907	1907	1907	1907	0
320	20240529	133300	474363765	1907	1907	1907	1907	0
321	20240529	133200	474363765	1907	1907	1907	1907	1
322	20240529	133100	474361858	1907	1907	1907	1907	0
323	20240529	133000	474361858	1907	1906	1907	1906	187
324	20240529	132900	474005435	1906	1906	1906	1906	1000
325	20240529	132800	472099435	1906	1906	1906	1906	0
326	20240529	132700	472099435	1906	1906	1906	1906	350
327	20240529	132600	471432335	1906	1906	1906	1906	400
328	20240529	132500	470669935	1906	1906	1906	1906	31
329	20240529	132400	470610849	1907	1906	1907	1906	2
330	20240529	132300	470607036	1906	1906	1906	1906	0
331	20240529	132200	470607036	1906	1906	1906	1906	53
332	20240529	132100	470506018	1907	1907	1907	1907	0
333	20240529	132000	470506018	1907	1907	1907	1907	0
334	20240529	131900	470506018	1907	1907	1907	1907	1
335	20240529	131800	470504111	1906	1906	1906	1906	0
336	20240529	131700	470504111	1906	1906	1906	1906	1682
337	20240529	131600	467298219	1906	1906	1906	1906	0
338	20240529	131500	467298219	1906	1906	1906	1906	64
339	20240529	131400	467176235	1906	1906	1906	1906	0
340	20240529	131300	467176235	1906	1906	1906	1906	65
341	20240529	131200	467052345	1906	1907	1907	1906	441
342	20240529	131100	466211798	1906	1906	1906	1906	86
343	20240529	131000	466047882	1907	1907	1907	1907	0
344	20240529	130900	466047882	1907	1907	1907	1907	100
345	20240529	130800	465857182	1908	1908	1908	1908	1
346	20240529	130700	465855274	1908	1908	1908	1907	4791
347	20240529	130600	456717962	1908	1908	1908	1908	0
348	20240529	130500	456717962	1908	1908	1908	1908	0
349	20240529	130400	456717962	1908	1907	1908	1907	1002
350	20240529	130300	454807146	1907	1907	1907	1907	3849
351	20240529	130200	447467103	1907	1907	1907	1907	0
352	20240529	130100	447467103	1907	1907	1907	1907	0
353	20240529	130000	447467103	1907	1908	1908	1907	255
354	20240529	125900	446980817	1907	1907	1908	1907	424
355	20240529	125800	446172234	1908	1908	1908	1908	527
356	20240529	125700	445166718	1908	1908	1908	1908	14
357	20240529	125600	445140006	1907	1907	1907	1905	1298
358	20240529	125500	442664780	1907	1907	1907	1907	2517
359	20240529	125400	437864861	1907	1907	1907	1907	0
360	20240529	125300	437864861	1907	1905	1907	1905	1001
361	20240529	125200	435955959	1905	1905	1905	1905	41
362	20240529	125100	435877854	1906	1906	1906	1906	2
363	20240529	125000	435874042	1905	1905	1905	1905	22
364	20240529	124900	435832132	1905	1905	1905	1905	2162
365	20240529	124800	431713522	1905	1905	1905	1905	0
366	20240529	124700	431713522	1905	1905	1905	1905	8
367	20240529	124600	431698282	1905	1905	1905	1905	36
368	20240529	124500	431629702	1904	1904	1904	1904	28
369	20240529	124400	431576390	1904	1904	1904	1904	1089
370	20240529	124300	429502934	1904	1904	1904	1904	1267
371	20240529	124200	427090566	1905	1905	1905	1905	7
372	20240529	124100	427077231	1905	1905	1905	1905	2
373	20240529	124000	427073421	1904	1904	1904	1904	1
374	20240529	123900	427071517	1904	1904	1904	1904	0
375	20240529	123800	427071517	1904	1904	1904	1904	156
376	20240529	123700	426774493	1905	1905	1905	1905	1252
377	20240529	123600	424389433	1905	1905	1905	1905	0
378	20240529	123500	424389433	1905	1905	1905	1905	0
379	20240529	123400	424389433	1905	1905	1905	1905	0
380	20240529	123300	424389433	1905	1905	1905	1905	100
381	20240529	123200	424198933	1905	1905	1905	1905	0
382	20240529	123100	424198933	1905	1905	1905	1905	1
383	20240529	123000	424197028	1904	1905	1905	1904	136
384	20240529	122900	423937978	1905	1905	1905	1905	2710
385	20240529	122800	418775428	1907	1907	1907	1907	527
386	20240529	122700	417770439	1907	1905	1907	1905	509
387	20240529	122600	416800790	1905	1905	1905	1905	0
388	20240529	122500	416800790	1905	1907	1907	1905	187
389	20240529	122400	416444423	1907	1907	1907	1907	0
390	20240529	122300	416444423	1907	1907	1907	1907	0
391	20240529	122200	416444423	1907	1907	1907	1907	7
392	20240529	122100	416431074	1907	1905	1907	1905	350
393	20240529	122000	415763796	1907	1907	1907	1907	0
394	20240529	121900	415763796	1907	1906	1907	1906	2622
395	20240529	121800	410766063	1906	1906	1906	1906	53
396	20240529	121700	410665045	1906	1906	1906	1906	26
397	20240529	121600	410615489	1907	1907	1907	1907	0
398	20240529	121500	410615489	1907	1905	1907	1905	44
399	20240529	121400	410531601	1906	1906	1906	1906	1603
400	20240529	121300	407476283	1906	1906	1906	1906	1
401	20240529	121200	407474377	1905	1905	1905	1905	0
402	20240529	121100	407474377	1905	1905	1905	1905	4
403	20240529	121000	407466757	1905	1905	1905	1905	136
404	20240529	120900	407207677	1906	1906	1906	1906	0
405	20240529	120800	407207677	1906	1906	1906	1906	0
406	20240529	120700	407207677	1906	1906	1906	1906	238
407	20240529	120600	406754049	1906	1906	1906	1906	86
408	20240529	120500	406590133	1907	1907	1907	1907	2
409	20240529	120400	406586319	1907	1908	1908	1907	120
410	20240529	120300	406357459	1908	1907	1908	1907	714
411	20240529	120200	404995860	1907	1907	1907	1907	221
412	20240529	120100	404574413	1906	1906	1906	1906	745
413	20240529	120000	403154443	1908	1908	1908	1908	13
414	20240529	115900	403129639	1908	1908	1908	1907	19
415	20240529	115800	403093390	1908	1906	1908	1906	5
416	20240529	115700	403083858	1906	1906	1906	1906	17
417	20240529	115600	403051456	1906	1906	1906	1906	125
418	20240529	115500	402813206	1906	1908	1908	1906	15796
419	20240529	115400	372690556	1908	1908	1908	1908	56
420	20240529	115300	372583708	1908	1908	1908	1908	80
421	20240529	115200	372431068	1907	1907	1908	1907	1151
422	20240529	115100	370236110	1907	1907	1907	1907	1020
423	20240529	115000	368290970	1907	1907	1907	1907	0
424	20240529	114900	368290970	1907	1907	1907	1907	86
425	20240529	114800	368126968	1908	1908	1908	1908	510
426	20240529	114700	367153888	1908	1908	1908	1908	778
427	20240529	114600	365669464	1909	1909	1909	1909	100
428	20240529	114500	365478564	1909	1909	1909	1909	1
429	20240529	114400	365476655	1908	1908	1908	1908	2044
430	20240529	114300	361576703	1907	1907	1907	1907	0
431	20240529	114200	361576703	1907	1907	1908	1907	1886
432	20240529	114100	357979101	1907	1908	1908	1907	2411
433	20240529	114000	353381266	1908	1908	1908	1908	1
434	20240529	113900	353379358	1908	1908	1908	1908	100
435	20240529	113800	353188558	1907	1907	1907	1907	0
436	20240529	113700	353188558	1907	1907	1907	1907	155
437	20240529	113600	352892973	1907	1907	1907	1907	1000
438	20240529	113500	350985973	1907	1907	1907	1907	3020
439	20240529	113400	345226833	1907	1908	1908	1907	110
440	20240529	113300	345017053	1908	1908	1908	1908	10
441	20240529	113200	344997973	1908	1908	1908	1908	0
442	20240529	113100	344997973	1908	1908	1908	1908	12
443	20240529	113000	344975077	1909	1907	1909	1907	153
444	20240529	112900	344683295	1907	1907	1907	1907	1
445	20240529	112800	344681388	1908	1908	1908	1907	557
446	20240529	112700	343619032	1908	1908	1908	1908	0
447	20240529	112600	343619032	1908	1908	1909	1908	1760
448	20240529	112500	340260951	1908	1907	1908	1907	4142
449	20240529	112400	332358016	1907	1907	1907	1907	176
450	20240529	112300	332022384	1908	1908	1908	1908	100
451	20240529	112200	331831584	1908	1908	1908	1908	632
452	20240529	112100	330625728	1908	1908	1908	1908	0
453	20240529	112000	330625728	1908	1908	1908	1908	1
454	20240529	111900	330623820	1907	1907	1907	1907	1000
455	20240529	111800	328716820	1908	1908	1908	1908	0
456	20240529	111700	328716820	1908	1907	1908	1907	102
457	20240529	111600	328522290	1908	1908	1908	1908	200
458	20240529	111500	328140690	1908	1908	1908	1908	1970
459	20240529	111400	324381930	1908	1908	1908	1908	511
460	20240529	111300	323406942	1907	1907	1907	1907	1168
461	20240529	111200	321179566	1906	1906	1906	1906	90
462	20240529	111100	321008026	1907	1907	1907	1907	11
463	20240529	111000	320987049	1906	1906	1907	1906	72
464	20240529	110900	320849816	1907	1907	1907	1907	100
465	20240529	110800	320659116	1907	1907	1907	1907	53
466	20240529	110700	320558045	1907	1907	1907	1907	501
467	20240529	110600	319602638	1906	1906	1906	1906	56
468	20240529	110500	319495902	1906	1906	1906	1906	0
469	20240529	110400	319495902	1906	1906	1906	1906	5000
470	20240529	110300	309965902	1906	1906	1906	1906	1
471	20240529	110200	309963996	1905	1905	1905	1905	558
472	20240529	110100	308901006	1905	1905	1905	1904	630
473	20240529	110000	307700942	1905	1905	1905	1905	155
474	20240529	105900	307405667	1905	1906	1906	1905	1074
475	20240529	105800	305359147	1906	1906	1906	1906	100
476	20240529	105700	305168547	1906	1906	1906	1906	178
477	20240529	105600	304829279	1906	1906	1906	1906	50
478	20240529	105500	304733979	1905	1905	1905	1905	1175
479	20240529	105400	302495604	1905	1905	1905	1904	2475
480	20240529	105300	297782351	1905	1905	1905	1905	1706
481	20240529	105200	294532421	1905	1905	1905	1905	504
482	20240529	105100	293572301	1905	1904	1905	1904	1700
483	20240529	105000	290334201	1905	1905	1905	1905	28
484	20240529	104900	290280861	1904	1904	1904	1904	200
485	20240529	104800	289900061	1904	1904	1904	1904	100
486	20240529	104700	289709661	1904	1904	1904	1904	86
487	20240529	104600	289545917	1905	1905	1905	1905	0
488	20240529	104500	289545917	1905	1905	1905	1905	0
489	20240529	104400	289545917	1905	1905	1905	1905	0
490	20240529	104300	289545917	1905	1905	1905	1905	0
491	20240529	104200	289545917	1905	1905	1905	1905	200
492	20240529	104100	289164917	1905	1905	1905	1905	500
493	20240529	104000	288212417	1905	1905	1905	1905	3
494	20240529	103900	288206702	1904	1904	1904	1904	0
495	20240529	103800	288206702	1904	1903	1904	1903	1930
496	20240529	103700	284533222	1904	1903	1904	1903	1144
497	20240529	103600	282355190	1903	1903	1903	1903	0
498	20240529	103500	282355190	1903	1903	1903	1903	2198
499	20240529	103400	278172396	1903	1903	1903	1903	97
500	20240529	103300	277987805	1903	1904	1904	1903	721
501	20240529	103200	276615110	1905	1905	1905	1905	893
502	20240529	103100	274913945	1905	1905	1905	1905	10
503	20240529	103000	274894895	1905	1905	1905	1905	4
504	20240529	102900	274887275	1905	1905	1905	1905	50
505	20240529	102800	274792025	1905	1904	1905	1904	630
506	20240529	102700	273592504	1904	1904	1904	1904	15
507	20240529	102600	273563944	1903	1904	1904	1903	101
508	20240529	102500	273371641	1903	1903	1904	1903	3530
509	20240529	102400	266653051	1903	1903	1903	1903	0
510	20240529	102300	266653051	1903	1904	1904	1903	189
511	20240529	102200	266293196	1904	1904	1904	1904	180
512	20240529	102100	265950476	1904	1904	1904	1904	20
513	20240529	102000	265912396	1904	1904	1904	1904	1
514	20240529	101900	265910492	1903	1903	1903	1903	50
515	20240529	101800	265815342	1904	1904	1904	1904	1022
516	20240529	101700	263869454	1903	1904	1904	1903	1185
517	20240529	101600	261614397	1903	1904	1904	1903	6916
518	20240529	101500	248452138	1904	1904	1904	1904	138
519	20240529	101400	248189386	1903	1903	1903	1903	1000
520	20240529	101300	246286386	1904	1904	1904	1904	0
521	20240529	101200	246286386	1904	1904	1904	1904	201
522	20240529	101100	245903682	1903	1904	1904	1903	1406
523	20240529	101000	243226756	1905	1905	1905	1905	0
524	20240529	100900	243226756	1905	1905	1905	1905	50
525	20240529	100800	243131506	1905	1905	1905	1905	108
526	20240529	100700	242925766	1906	1906	1906	1906	10
527	20240529	100600	242906706	1906	1906	1906	1906	0
528	20240529	100500	242906706	1906	1906	1906	1904	23
529	20240529	100400	242862888	1906	1906	1906	1905	703
530	20240529	100300	241523537	1907	1907	1907	1907	50
531	20240529	100200	241428187	1907	1907	1907	1906	19
532	20240529	100100	241391965	1907	1906	1907	1906	5549
533	20240529	100000	230815570	1906	1906	1906	1905	136
534	20240529	095900	230556364	1906	1906	1906	1906	109
535	20240529	095800	230348610	1905	1903	1905	1903	1724
536	20240529	095700	227066376	1903	1903	1903	1903	500
537	20240529	095600	226114876	1904	1904	1904	1904	1
538	20240529	095500	226112972	1904	1904	1904	1904	22
539	20240529	095400	226071084	1904	1904	1904	1904	1
540	20240529	095300	226069180	1903	1903	1903	1903	449
541	20240529	095200	225214733	1904	1904	1904	1903	4
542	20240529	095100	225207118	1903	1903	1903	1903	4942
543	20240529	095000	215802492	1903	1903	1903	1903	4115
544	20240529	094900	207971647	1904	1904	1904	1904	70
545	20240529	094800	207838367	1904	1904	1904	1904	579
546	20240529	094700	206735951	1904	1904	1904	1903	245
547	20240529	094600	206269671	1904	1903	1904	1903	5655
548	20240529	094500	195508181	1904	1904	1904	1903	10
549	20240529	094400	195489146	1904	1903	1904	1903	361
550	20240529	094300	194802002	1904	1906	1906	1904	851
551	20240529	094200	193181294	1906	1906	1906	1906	132
552	20240529	094100	192929702	1906	1906	1906	1906	786
553	20240529	094000	191431586	1905	1906	1906	1905	87
554	20240529	093900	191265850	1905	1903	1906	1903	9
555	20240529	093800	191248706	1903	1905	1906	1903	1146
556	20240529	093700	189067399	1906	1906	1906	1905	196
557	20240529	093600	188693909	1906	1906	1906	1906	1003
558	20240529	093500	186782191	1906	1906	1906	1906	5
559	20240529	093400	186772661	1904	1904	1904	1904	2266
560	20240529	093300	182458197	1904	1904	1904	1903	1970
561	20240529	093200	178708039	1904	1906	1906	1904	196
562	20240529	093100	178334835	1906	1906	1906	1906	165
563	20240529	093000	178020345	1906	1905	1906	1903	4507
564	20240529	092900	169440870	1906	1906	1906	1906	134
565	20240529	092800	169185466	1906	1906	1906	1906	205
566	20240529	092700	168794736	1906	1906	1907	1906	591
567	20240529	092600	167668289	1907	1907	1907	1907	194
568	20240529	092500	167298331	1907	1907	1907	1907	7
569	20240529	092400	167284982	1908	1903	1908	1903	5983
570	20240529	092300	155879257	1903	1903	1906	1903	1032
571	20240529	092200	153915354	1906	1906	1906	1902	754
572	20240529	092100	152479046	1907	1902	1907	1902	60
573	20240529	092000	152364916	1902	1903	1907	1902	2626
574	20240529	091900	147368213	1907	1908	1908	1907	87
575	20240529	091800	147202303	1907	1907	1908	1907	160
576	20240529	091700	146897181	1907	1906	1908	1906	4313
577	20240529	091600	138673626	1907	1902	1907	1902	4994
578	20240529	091500	129163478	1902	1901	1902	1900	1280
579	20240529	091400	126731237	1901	1901	1901	1901	50
580	20240529	091300	126636187	1902	1900	1902	1900	2049
581	20240529	091200	122742361	1900	1900	1900	1899	1167
582	20240529	091100	120525062	1900	1901	1901	1900	4626
583	20240529	091000	111735656	1900	1900	1901	1900	9075
584	20240529	090900	94490933	1901	1902	1902	1901	645
585	20240529	090800	93264488	1902	1903	1903	1901	1948
586	20240529	090700	89557978	1905	1903	1905	1903	1125
587	20240529	090600	87415801	1905	1905	1905	1905	5
588	20240529	090500	87406276	1907	1907	1907	1907	1
589	20240529	090400	87404369	1900	1900	1908	1899	8395
590	20240529	090300	71462136	1906	1906	1906	1899	9170
591	20240529	090200	54011969	1906	1900	1906	1900	10763
592	20240529	090100	33521787	1903	1904	1904	1903	3756
593	20240529	090000	26370663	1905	1895	1905	1895	13913