KissMeData/008350/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	185100	720657913	1903	1903	1903	1903	3609
3	20240528	185000	720657913	1903	1903	1903	1903	0
4	20240528	184900	720657913	1903	1903	1903	1903	0
5	20240528	184800	720657913	1903	1903	1903	1903	0
6	20240528	184700	720657913	1903	1903	1903	1903	0
7	20240528	184600	720657913	1903	1903	1903	1903	0
8	20240528	184500	720657913	1903	1903	1903	1903	0
9	20240528	184400	720657913	1903	1903	1903	1903	0
10	20240528	184300	720657913	1903	1903	1903	1903	0
11	20240528	184200	720657913	1903	1903	1903	1903	0
12	20240528	184100	720657913	1903	1903	1903	1903	0
13	20240528	184000	720657913	1903	1903	1903	1903	0
14	20240528	183900	720657913	1903	1903	1903	1903	0
15	20240528	183800	720657913	1903	1903	1903	1903	0
16	20240528	183700	720657913	1903	1903	1903	1903	0
17	20240528	183600	720657913	1903	1903	1903	1903	0
18	20240528	183500	720657913	1903	1903	1903	1903	0
19	20240528	183400	720657913	1903	1903	1903	1903	0
20	20240528	183300	720657913	1903	1903	1903	1903	0
21	20240528	183200	720657913	1903	1903	1903	1903	0
22	20240528	183100	720657913	1903	1903	1903	1903	0
23	20240528	183000	720657913	1903	1903	1903	1903	0
24	20240528	182900	720657913	1903	1903	1903	1903	0
25	20240528	182800	720657913	1903	1903	1903	1903	0
26	20240528	182700	720657913	1903	1903	1903	1903	0
27	20240528	182600	720657913	1903	1903	1903	1903	0
28	20240528	182500	720657913	1903	1903	1903	1903	0
29	20240528	182400	720657913	1903	1903	1903	1903	0
30	20240528	182300	720657913	1903	1903	1903	1903	0
31	20240528	182200	720657913	1903	1903	1903	1903	0
32	20240528	182100	720657913	1903	1903	1903	1903	3609
33	20240528	182000	720657913	1903	1903	1903	1903	0
34	20240528	181900	720657913	1903	1903	1903	1903	0
35	20240528	181800	720657913	1903	1903	1903	1903	0
36	20240528	181700	720657913	1903	1903	1903	1903	0
37	20240528	181600	720657913	1903	1903	1903	1903	0
38	20240528	181500	720657913	1903	1903	1903	1903	0
39	20240528	181400	720657913	1903	1903	1903	1903	0
40	20240528	181300	720657913	1903	1903	1903	1903	0
41	20240528	181200	720657913	1903	1903	1903	1903	0
42	20240528	181100	720657913	1903	1903	1903	1903	0
43	20240528	181000	720657913	1903	1903	1903	1903	0
44	20240528	180900	720657913	1903	1903	1903	1903	0
45	20240528	180800	720657913	1903	1903	1903	1903	0
46	20240528	180700	720657913	1903	1903	1903	1903	0
47	20240528	180600	720657913	1903	1903	1903	1903	0
48	20240528	180500	720657913	1903	1903	1903	1903	0
49	20240528	180400	720657913	1903	1903	1903	1903	0
50	20240528	180300	720657913	1903	1903	1903	1903	0
51	20240528	180200	720657913	1903	1903	1903	1903	0
52	20240528	180100	720657913	1903	1903	1903	1903	0
53	20240528	180000	720657913	1903	1903	1903	1903	0
54	20240528	175900	720657913	1903	1903	1903	1903	0
55	20240528	175800	720657913	1903	1903	1903	1903	0
56	20240528	175700	720657913	1903	1903	1903	1903	0
57	20240528	175600	720657913	1903	1903	1903	1903	0
58	20240528	175500	720657913	1903	1903	1903	1903	0
59	20240528	175400	720657913	1903	1903	1903	1903	0
60	20240528	175300	720657913	1903	1903	1903	1903	0
61	20240528	175200	720657913	1903	1903	1903	1903	0
62	20240528	175100	720657913	1903	1903	1903	1903	3609
63	20240528	175000	720657913	1903	1903	1903	1903	0
64	20240528	174900	720657913	1903	1903	1903	1903	0
65	20240528	174800	720657913	1903	1903	1903	1903	0
66	20240528	174700	720657913	1903	1903	1903	1903	0
67	20240528	174600	720657913	1903	1903	1903	1903	0
68	20240528	174500	720657913	1903	1903	1903	1903	0
69	20240528	174400	720657913	1903	1903	1903	1903	0
70	20240528	174300	720657913	1903	1903	1903	1903	0
71	20240528	174200	720657913	1903	1903	1903	1903	0
72	20240528	174100	720657913	1903	1903	1903	1903	0
73	20240528	174000	720657913	1903	1903	1903	1903	0
74	20240528	173900	720657913	1903	1903	1903	1903	0
75	20240528	173800	720657913	1903	1903	1903	1903	0
76	20240528	173700	720657913	1903	1903	1903	1903	0
77	20240528	173600	720657913	1903	1903	1903	1903	0
78	20240528	173500	720657913	1903	1903	1903	1903	0
79	20240528	173400	720657913	1903	1903	1903	1903	0
80	20240528	173300	720657913	1903	1903	1903	1903	0
81	20240528	173200	720657913	1903	1903	1903	1903	0
82	20240528	173100	720657913	1903	1903	1903	1903	0
83	20240528	173000	720657913	1903	1903	1903	1903	0
84	20240528	172900	720657913	1903	1903	1903	1903	0
85	20240528	172800	720657913	1903	1903	1903	1903	0
86	20240528	172700	720657913	1903	1903	1903	1903	0
87	20240528	172600	720657913	1903	1903	1903	1903	0
88	20240528	172500	720657913	1903	1903	1903	1903	0
89	20240528	172400	720657913	1903	1903	1903	1903	0
90	20240528	172300	720657913	1903	1903	1903	1903	0
91	20240528	172200	720657913	1903	1903	1903	1903	0
92	20240528	172100	720657913	1903	1903	1903	1903	3609
93	20240528	172000	720657913	1903	1903	1903	1903	0
94	20240528	171900	720657913	1903	1903	1903	1903	0
95	20240528	171800	720657913	1903	1903	1903	1903	0
96	20240528	171700	720657913	1903	1903	1903	1903	0
97	20240528	171600	720657913	1903	1903	1903	1903	0
98	20240528	171500	720657913	1903	1903	1903	1903	0
99	20240528	171400	720657913	1903	1903	1903	1903	0
100	20240528	171300	720657913	1903	1903	1903	1903	0
101	20240528	171200	720657913	1903	1903	1903	1903	0
102	20240528	171100	720657913	1903	1903	1903	1903	0
103	20240528	171000	720657913	1903	1903	1903	1903	0
104	20240528	170900	720657913	1903	1903	1903	1903	0
105	20240528	170800	720657913	1903	1903	1903	1903	0
106	20240528	170700	720657913	1903	1903	1903	1903	0
107	20240528	170600	720657913	1903	1903	1903	1903	0
108	20240528	170500	720657913	1903	1903	1903	1903	0
109	20240528	170400	720657913	1903	1903	1903	1903	0
110	20240528	170300	720657913	1903	1903	1903	1903	0
111	20240528	170200	720657913	1903	1903	1903	1903	0
112	20240528	170100	720657913	1903	1903	1903	1903	0
113	20240528	170000	720657913	1903	1903	1903	1903	0
114	20240528	165900	720657913	1903	1903	1903	1903	0
115	20240528	165800	720657913	1903	1903	1903	1903	0
116	20240528	165700	720657913	1903	1903	1903	1903	0
117	20240528	165600	720657913	1903	1903	1903	1903	0
118	20240528	165500	720657913	1903	1903	1903	1903	0
119	20240528	165400	720657913	1903	1903	1903	1903	0
120	20240528	165300	720657913	1903	1903	1903	1903	0
121	20240528	165200	720657913	1903	1903	1903	1903	0
122	20240528	165100	720657913	1903	1903	1903	1903	3609
123	20240528	165000	720657913	1903	1903	1903	1903	0
124	20240528	164900	720657913	1903	1903	1903	1903	0
125	20240528	164800	720657913	1903	1903	1903	1903	0
126	20240528	164700	720657913	1903	1903	1903	1903	0
127	20240528	164600	720657913	1903	1903	1903	1903	0
128	20240528	164500	720657913	1903	1903	1903	1903	0
129	20240528	164400	720657913	1903	1903	1903	1903	0
130	20240528	164300	720657913	1903	1903	1903	1903	0
131	20240528	164200	720657913	1903	1903	1903	1903	0
132	20240528	164100	720657913	1903	1903	1903	1903	0
133	20240528	164000	720657913	1903	1903	1903	1903	0
134	20240528	163900	720657913	1903	1903	1903	1903	0
135	20240528	163800	720657913	1903	1903	1903	1903	0
136	20240528	163700	720657913	1903	1903	1903	1903	0
137	20240528	163600	720657913	1903	1903	1903	1903	0
138	20240528	163500	720657913	1903	1903	1903	1903	0
139	20240528	163400	720657913	1903	1903	1903	1903	0
140	20240528	163300	720657913	1903	1903	1903	1903	0
141	20240528	163200	720657913	1903	1903	1903	1903	0
142	20240528	163100	720657913	1903	1903	1903	1903	0
143	20240528	163000	720657913	1903	1903	1903	1903	0
144	20240528	162900	720657913	1903	1903	1903	1903	0
145	20240528	162800	720657913	1903	1903	1903	1903	0
146	20240528	162700	720657913	1903	1903	1903	1903	0
147	20240528	162600	720657913	1903	1903	1903	1903	0
148	20240528	162500	720657913	1903	1903	1903	1903	0
149	20240528	162400	720657913	1903	1903	1903	1903	0
150	20240528	162300	720657913	1903	1903	1903	1903	0
151	20240528	162200	720657913	1903	1903	1903	1903	0
152	20240528	162100	720657913	1903	1903	1903	1903	3609
153	20240528	162000	720657913	1903	1903	1903	1903	0
154	20240528	161900	720657913	1903	1903	1903	1903	0
155	20240528	161800	720657913	1903	1903	1903	1903	0
156	20240528	161700	720657913	1903	1903	1903	1903	0
157	20240528	161600	720657913	1903	1903	1903	1903	0
158	20240528	161500	720657913	1903	1903	1903	1903	0
159	20240528	161400	720657913	1903	1903	1903	1903	0
160	20240528	161300	720657913	1903	1903	1903	1903	0
161	20240528	161200	720657913	1903	1903	1903	1903	0
162	20240528	161100	720657913	1903	1903	1903	1903	0
163	20240528	161000	720657913	1903	1903	1903	1903	0
164	20240528	160900	720657913	1903	1903	1903	1903	0
165	20240528	160800	720657913	1903	1903	1903	1903	0
166	20240528	160700	720657913	1903	1903	1903	1903	0
167	20240528	160600	720657913	1903	1903	1903	1903	0
168	20240528	160500	720657913	1903	1903	1903	1903	0
169	20240528	160400	720657913	1903	1903	1903	1903	0
170	20240528	160300	720657913	1903	1903	1903	1903	0
171	20240528	160200	720657913	1903	1903	1903	1903	0
172	20240528	160100	720657913	1903	1903	1903	1903	0
173	20240528	160000	720657913	1903	1903	1903	1903	0
174	20240528	155900	720657913	1903	1903	1903	1903	0
175	20240528	155800	720657913	1903	1903	1903	1903	0
176	20240528	155700	720657913	1903	1903	1903	1903	0
177	20240528	155600	720657913	1903	1903	1903	1903	0
178	20240528	155500	720657913	1903	1903	1903	1903	0
179	20240528	155400	720657913	1903	1903	1903	1903	0
180	20240528	155300	720657913	1903	1903	1903	1903	0
181	20240528	155200	720657913	1903	1903	1903	1903	0
182	20240528	155100	720657913	1903	1903	1903	1903	3609
183	20240528	155000	720657913	1903	1903	1903	1903	0
184	20240528	154900	720657913	1903	1903	1903	1903	0
185	20240528	154800	720657913	1903	1903	1903	1903	0
186	20240528	154700	720657913	1903	1903	1903	1903	0
187	20240528	154600	720657913	1903	1903	1903	1903	0
188	20240528	154500	720657913	1903	1903	1903	1903	0
189	20240528	154400	720657913	1903	1903	1903	1903	0
190	20240528	154300	720657913	1903	1903	1903	1903	0
191	20240528	154200	720657913	1903	1903	1903	1903	0
192	20240528	154100	720657913	1903	1903	1903	1903	0
193	20240528	154000	720657913	1903	1903	1903	1903	0
194	20240528	153900	720657913	1903	1903	1903	1903	0
195	20240528	153800	720657913	1903	1903	1903	1903	0
196	20240528	153700	720657913	1903	1903	1903	1903	0
197	20240528	153600	720657913	1903	1903	1903	1903	0
198	20240528	153500	720657913	1903	1903	1903	1903	0
199	20240528	153400	720657913	1903	1903	1903	1903	0
200	20240528	153300	720657913	1903	1903	1903	1903	0
201	20240528	153200	720657913	1903	1903	1903	1903	0
202	20240528	153100	720657913	1903	1903	1903	1903	0
203	20240528	153000	720657913	1903	1903	1903	1903	3609
204	20240528	152900	713789986	1904	1904	1904	1904	0
205	20240528	152800	713789986	1904	1904	1904	1904	0
206	20240528	152700	713789986	1904	1904	1904	1904	0
207	20240528	152600	713789986	1904	1904	1904	1904	0
208	20240528	152500	713789986	1904	1904	1904	1904	0
209	20240528	152400	713789986	1904	1904	1904	1904	0
210	20240528	152300	713789986	1904	1904	1904	1904	0
211	20240528	152200	713789986	1904	1904	1904	1904	0
212	20240528	152100	713789986	1904	1904	1904	1904	0
213	20240528	152000	713789986	1904	1904	1904	1904	0
214	20240528	151900	713789986	1904	1904	1904	1903	9277
215	20240528	151800	696134510	1904	1905	1905	1904	4283
216	20240528	151700	687979675	1905	1905	1905	1905	722
217	20240528	151600	686604265	1906	1906	1906	1906	0
218	20240528	151500	686604265	1906	1906	1906	1906	0
219	20240528	151400	686604265	1906	1905	1906	1905	143
220	20240528	151300	686331840	1905	1904	1905	1904	3556
221	20240528	151200	679557710	1905	1904	1905	1904	1012
222	20240528	151100	677630850	1904	1904	1904	1904	1516
223	20240528	151000	674744386	1904	1904	1904	1904	33
224	20240528	150900	674681554	1903	1904	1904	1903	228
225	20240528	150800	674247535	1904	1904	1904	1904	23
226	20240528	150700	674203743	1903	1903	1903	1903	420
227	20240528	150600	673404483	1903	1903	1903	1903	0
228	20240528	150500	673404483	1903	1903	1903	1903	93
229	20240528	150400	673227504	1903	1904	1904	1903	2001
230	20240528	150300	669419600	1903	1903	1903	1903	2
231	20240528	150200	669415794	1903	1903	1903	1903	578
232	20240528	150100	668315860	1904	1903	1904	1903	94
233	20240528	150000	668136977	1903	1903	1903	1903	647
234	20240528	145900	666905736	1903	1904	1904	1903	1070
235	20240528	145800	664869503	1904	1904	1904	1904	10
236	20240528	145700	664850463	1904	1904	1904	1904	85
237	20240528	145600	664688623	1904	1904	1904	1904	5
238	20240528	145500	664679103	1904	1904	1904	1904	218
239	20240528	145400	664264031	1903	1903	1903	1903	393
240	20240528	145300	663516152	1904	1903	1904	1903	881
241	20240528	145200	661839604	1902	1903	1903	1902	1781
242	20240528	145100	658452062	1902	1903	1903	1902	1376
243	20240528	145000	655834734	1902	1903	1903	1902	50
244	20240528	144900	655739607	1903	1903	1903	1903	12
245	20240528	144800	655716771	1903	1903	1903	1903	400
246	20240528	144700	654955571	1903	1903	1903	1903	1590
247	20240528	144600	651929801	1903	1903	1903	1903	93
248	20240528	144500	651752822	1904	1904	1904	1904	1179
249	20240528	144400	649508006	1904	1904	1904	1904	1
250	20240528	144300	649506102	1904	1903	1904	1902	3501
251	20240528	144200	642845685	1903	1903	1903	1903	373
252	20240528	144100	642135866	1903	1903	1903	1903	3
253	20240528	144000	642130157	1902	1903	1903	1902	780
254	20240528	143900	640645917	1903	1903	1904	1903	1418
255	20240528	143800	637947462	1903	1903	1903	1903	25
256	20240528	143700	637899887	1904	1904	1904	1904	0
257	20240528	143600	637899887	1904	1904	1904	1904	0
258	20240528	143500	637899887	1904	1904	1904	1903	82
259	20240528	143400	637743839	1904	1904	1904	1904	3
260	20240528	143300	637738127	1903	1903	1903	1903	1917
261	20240528	143200	634090076	1904	1904	1904	1904	557
262	20240528	143100	633029548	1904	1904	1904	1904	1
263	20240528	143000	633027644	1904	1904	1904	1904	93
264	20240528	142900	632850572	1905	1904	1905	1904	94
265	20240528	142800	632671591	1904	1902	1904	1902	2170
266	20240528	142700	628544151	1902	1902	1902	1902	200
267	20240528	142600	628163751	1904	1904	1904	1904	0
268	20240528	142500	628163751	1904	1904	1904	1904	1
269	20240528	142400	628161847	1902	1903	1904	1902	4094
270	20240528	142300	620374823	1904	1904	1904	1904	1
271	20240528	142200	620372919	1903	1903	1903	1903	93
272	20240528	142100	620195940	1904	1903	1904	1903	13
273	20240528	142000	620171199	1903	1903	1903	1903	30
274	20240528	141900	620114109	1903	1905	1905	1903	1298
275	20240528	141800	617644000	1905	1905	1905	1905	2
276	20240528	141700	617640190	1905	1903	1905	1903	704
277	20240528	141600	616300473	1904	1904	1904	1904	98
278	20240528	141500	616113881	1905	1905	1905	1904	100
279	20240528	141400	615923475	1905	1905	1905	1905	4
280	20240528	141300	615915855	1905	1905	1905	1905	30
281	20240528	141200	615858705	1904	1904	1904	1904	0
282	20240528	141100	615858705	1904	1904	1904	1904	2
283	20240528	141000	615854897	1904	1904	1904	1904	120
284	20240528	140900	615626417	1904	1904	1904	1904	68
285	20240528	140800	615496945	1904	1904	1904	1904	0
286	20240528	140700	615496945	1904	1904	1904	1904	36
287	20240528	140600	615428401	1904	1904	1904	1904	2
288	20240528	140500	615424593	1904	1904	1904	1904	1
289	20240528	140400	615422689	1903	1903	1903	1903	988
290	20240528	140300	613542525	1903	1903	1903	1903	0
291	20240528	140200	613542525	1903	1903	1903	1903	106
292	20240528	140100	613340807	1903	1903	1903	1903	121
293	20240528	140000	613110544	1902	1903	1903	1902	1123
294	20240528	135900	610974535	1903	1903	1903	1903	0
295	20240528	135800	610974535	1903	1903	1903	1903	2
296	20240528	135700	610970729	1903	1902	1903	1902	113
297	20240528	135600	610755802	1903	1903	1903	1903	345
298	20240528	135500	610099267	1903	1903	1903	1903	0
299	20240528	135400	610099267	1903	1903	1903	1903	3002
300	20240528	135300	604386461	1904	1904	1904	1904	163
301	20240528	135200	604076109	1905	1905	1905	1905	30
302	20240528	135100	604018959	1905	1904	1905	1904	586
303	20240528	135000	602903214	1905	1904	1905	1904	103
304	20240528	134900	602707101	1904	1904	1905	1904	580
305	20240528	134800	601602780	1904	1904	1904	1904	341
306	20240528	134700	600953516	1904	1903	1904	1903	642
307	20240528	134600	599731781	1903	1903	1903	1903	22
308	20240528	134500	599689915	1904	1904	1904	1904	10
309	20240528	134400	599670875	1904	1904	1904	1904	2501
310	20240528	134300	594908971	1903	1904	1904	1903	1626
311	20240528	134200	591814643	1904	1904	1904	1903	984
312	20240528	134100	589942089	1903	1904	1904	1903	671
313	20240528	134000	588665175	1903	1904	1904	1903	251
314	20240528	133900	588187521	1903	1904	1904	1903	162
315	20240528	133800	587879234	1905	1906	1906	1905	3366
316	20240528	133700	581467003	1905	1903	1905	1903	2210
317	20240528	133600	577259679	1903	1903	1903	1903	168
318	20240528	133500	576939975	1903	1904	1905	1903	1314
319	20240528	133400	574438907	1904	1904	1904	1904	1000
320	20240528	133300	572534907	1904	1904	1904	1904	1
321	20240528	133200	572533003	1904	1903	1904	1902	3
322	20240528	133100	572527294	1904	1903	1904	1902	144
323	20240528	133000	572253382	1904	1904	1904	1902	5845
324	20240528	132900	561133700	1904	1904	1904	1904	1
325	20240528	132800	561131796	1904	1904	1904	1904	53
326	20240528	132700	561030884	1903	1903	1903	1903	119
327	20240528	132600	560804427	1904	1905	1905	1904	2385
328	20240528	132500	556263091	1906	1906	1906	1906	0
329	20240528	132400	556263091	1906	1906	1906	1906	0
330	20240528	132300	556263091	1906	1906	1906	1906	0
331	20240528	132200	556263091	1906	1906	1906	1906	129
332	20240528	132100	556017217	1906	1906	1906	1906	0
333	20240528	132000	556017217	1906	1906	1906	1906	0
334	20240528	131900	556017217	1906	1906	1906	1906	1
335	20240528	131800	556015311	1905	1905	1905	1905	1000
336	20240528	131700	554110311	1905	1905	1905	1905	150
337	20240528	131600	553824561	1907	1907	1907	1907	0
338	20240528	131500	553824561	1907	1906	1907	1906	265
339	20240528	131400	553319288	1906	1906	1906	1906	20
340	20240528	131300	553281168	1906	1906	1906	1906	3
341	20240528	131200	553275450	1907	1907	1907	1907	65
342	20240528	131100	553151495	1907	1907	1907	1907	0
343	20240528	131000	553151495	1907	1907	1907	1907	0
344	20240528	130900	553151495	1907	1907	1907	1907	0
345	20240528	130800	553151495	1907	1907	1907	1907	0
346	20240528	130700	553151495	1907	1907	1907	1907	20
347	20240528	130600	553113355	1907	1906	1907	1906	11
348	20240528	130500	553092388	1907	1907	1907	1907	5
349	20240528	130400	553082853	1907	1907	1907	1907	11
350	20240528	130300	553061876	1904	1905	1905	1904	121
351	20240528	130200	552831490	1907	1907	1907	1907	0
352	20240528	130100	552831490	1907	1905	1907	1905	12
353	20240528	130000	552808628	1904	1904	1904	1904	0
354	20240528	125900	552808628	1904	1905	1905	1904	314
355	20240528	125800	552210722	1905	1906	1906	1905	3736
356	20240528	125700	545093134	1906	1906	1906	1906	972
357	20240528	125600	543240502	1906	1905	1906	1905	767
358	20240528	125500	541779256	1906	1905	1906	1905	172
359	20240528	125400	541451595	1905	1906	1906	1905	112
360	20240528	125300	541238216	1907	1905	1907	1905	1281
361	20240528	125200	538797811	1905	1906	1906	1905	1650
362	20240528	125100	535653707	1907	1907	1907	1907	1
363	20240528	125000	535651800	1907	1907	1907	1907	2
364	20240528	124900	535647986	1907	1907	1907	1907	0
365	20240528	124800	535647986	1907	1907	1907	1907	0
366	20240528	124700	535647986	1907	1907	1907	1907	0
367	20240528	124600	535647986	1907	1907	1907	1907	110
368	20240528	124500	535438216	1907	1907	1907	1907	0
369	20240528	124400	535438216	1907	1907	1907	1907	2
370	20240528	124300	535434402	1906	1906	1906	1906	617
371	20240528	124200	534258400	1906	1906	1906	1906	2973
372	20240528	124100	528591862	1907	1907	1907	1907	0
373	20240528	124000	528591862	1907	1907	1907	1907	0
374	20240528	123900	528591862	1907	1906	1907	1906	94
375	20240528	123800	528412697	1907	1907	1907	1907	112
376	20240528	123700	528199113	1907	1907	1907	1907	4103
377	20240528	123600	520374692	1908	1908	1908	1908	110
378	20240528	123500	520164812	1908	1908	1908	1908	100
379	20240528	123400	519974012	1908	1908	1908	1908	0
380	20240528	123300	519974012	1908	1908	1908	1908	1
381	20240528	123200	519972104	1907	1908	1908	1907	298
382	20240528	123100	519403613	1909	1908	1909	1908	301
383	20240528	123000	518829204	1909	1909	1909	1909	593
384	20240528	122900	517697167	1909	1909	1909	1909	1
385	20240528	122800	517695258	1909	1908	1909	1908	422
386	20240528	122700	516890080	1908	1908	1908	1908	571
387	20240528	122600	515800612	1908	1908	1908	1908	0
388	20240528	122500	515800612	1908	1908	1908	1908	384
389	20240528	122400	515067940	1908	1908	1908	1908	28
390	20240528	122300	515014516	1908	1908	1908	1908	1000
391	20240528	122200	513106516	1908	1908	1908	1908	310
392	20240528	122100	512515036	1908	1907	1908	1907	4294
393	20240528	122000	504322177	1908	1908	1908	1908	1
394	20240528	121900	504320269	1907	1908	1908	1907	611
395	20240528	121800	503154991	1908	1908	1908	1908	0
396	20240528	121700	503154991	1908	1908	1908	1908	0
397	20240528	121600	503154991	1908	1908	1908	1908	23
398	20240528	121500	503111107	1908	1908	1908	1908	250
399	20240528	121400	502634107	1908	1908	1908	1908	120
400	20240528	121300	502405147	1908	1908	1908	1908	0
401	20240528	121200	502405147	1908	1908	1908	1908	133
402	20240528	121100	502151383	1908	1908	1908	1908	101
403	20240528	121000	501958675	1908	1908	1908	1907	459
404	20240528	120900	501083253	1908	1908	1908	1908	53
405	20240528	120800	500982129	1908	1908	1908	1908	150
406	20240528	120700	500695929	1908	1907	1908	1907	12
407	20240528	120600	500673034	1908	1907	1908	1907	675
408	20240528	120500	499385808	1907	1907	1907	1907	2696
409	20240528	120400	494244536	1906	1906	1906	1906	93
410	20240528	120300	494067278	1907	1907	1907	1907	3
411	20240528	120200	494061557	1907	1907	1907	1907	1000
412	20240528	120100	492154557	1907	1907	1907	1907	59
413	20240528	120000	492042044	1906	1906	1906	1906	1
414	20240528	115900	492040138	1907	1907	1907	1907	0
415	20240528	115800	492040138	1907	1907	1907	1907	50
416	20240528	115700	491944788	1907	1907	1907	1907	52
417	20240528	115600	491845624	1907	1907	1907	1907	50
418	20240528	115500	491750274	1907	1907	1907	1907	0
419	20240528	115400	491750274	1907	1907	1907	1907	1
420	20240528	115300	491748367	1906	1907	1907	1906	1085
421	20240528	115200	489680354	1907	1906	1907	1906	101
422	20240528	115100	489487847	1906	1907	1907	1906	160
423	20240528	115000	489182820	1907	1907	1907	1907	5
424	20240528	114900	489173285	1907	1907	1907	1907	6000
425	20240528	114800	477731285	1907	1905	1907	1905	2482
426	20240528	114700	473001383	1905	1905	1905	1905	0
427	20240528	114600	473001383	1905	1905	1905	1905	3
428	20240528	114500	472995668	1904	1905	1905	1904	104
429	20240528	114400	472797641	1905	1905	1905	1905	60
430	20240528	114300	472683341	1905	1904	1905	1904	1001
431	20240528	114200	470777436	1905	1905	1905	1905	52
432	20240528	114100	470678376	1905	1905	1905	1905	62
433	20240528	114000	470560266	1905	1905	1905	1905	50
434	20240528	113900	470465016	1906	1906	1906	1906	0
435	20240528	113800	470465016	1906	1906	1906	1906	318
436	20240528	113700	469858908	1907	1907	1907	1906	602
437	20240528	113600	468711494	1906	1907	1907	1906	251
438	20240528	113500	468233085	1906	1906	1906	1906	1
439	20240528	113400	468231179	1907	1907	1907	1907	0
440	20240528	113300	468231179	1907	1907	1907	1907	0
441	20240528	113200	468231179	1907	1907	1907	1907	0
442	20240528	113100	468231179	1907	1907	1907	1907	7
443	20240528	113000	468217830	1907	1907	1907	1907	0
444	20240528	112900	468217830	1907	1906	1907	1906	94
445	20240528	112800	468038665	1907	1907	1907	1907	0
446	20240528	112700	468038665	1907	1907	1907	1907	0
447	20240528	112600	468038665	1907	1907	1907	1907	1
448	20240528	112500	468036758	1904	1904	1904	1904	5
449	20240528	112400	468027238	1907	1907	1907	1907	210
450	20240528	112300	467626768	1908	1908	1908	1908	200
451	20240528	112200	467245168	1908	1908	1908	1908	0
452	20240528	112100	467245168	1908	1908	1908	1908	0
453	20240528	112000	467245168	1908	1908	1908	1908	48
454	20240528	111900	467153584	1907	1907	1907	1907	48
455	20240528	111800	467062048	1908	1907	1908	1907	1033
456	20240528	111700	465092116	1907	1905	1907	1904	2216
457	20240528	111600	460872421	1907	1906	1907	1905	163
458	20240528	111500	460561770	1907	1907	1907	1907	94
459	20240528	111400	460382512	1907	1907	1907	1907	0
460	20240528	111300	460382512	1907	1907	1907	1907	1
461	20240528	111200	460380605	1907	1907	1907	1907	1
462	20240528	111100	460378698	1907	1907	1907	1907	0
463	20240528	111000	460378698	1907	1907	1907	1907	1
464	20240528	110900	460376791	1907	1907	1907	1907	0
465	20240528	110800	460376791	1907	1905	1907	1905	370
466	20240528	110700	459671929	1905	1907	1907	1905	100
467	20240528	110600	459481415	1907	1907	1907	1907	100
468	20240528	110500	459290715	1907	1905	1907	1904	6660
469	20240528	110400	446609331	1906	1906	1906	1906	64
470	20240528	110300	446487347	1906	1906	1906	1904	3606
471	20240528	110200	439618466	1906	1906	1906	1906	0
472	20240528	110100	439618466	1906	1906	1906	1906	334
473	20240528	110000	438981862	1905	1905	1905	1905	491
474	20240528	105900	438046507	1905	1905	1905	1904	194
475	20240528	105800	437677030	1904	1904	1904	1904	2306
476	20240528	105700	433286406	1905	1906	1906	1905	1438
477	20240528	105600	430547015	1905	1905	1905	1905	0
478	20240528	105500	430547015	1905	1905	1905	1905	903
479	20240528	105400	428826800	1905	1905	1905	1905	1
480	20240528	105300	428824895	1905	1905	1905	1905	140
481	20240528	105200	428558195	1905	1905	1905	1905	1524
482	20240528	105100	425654975	1905	1905	1905	1905	0
483	20240528	105000	425654975	1905	1905	1905	1905	93
484	20240528	104900	425477810	1906	1905	1906	1905	501
485	20240528	104800	424523404	1905	1905	1905	1905	158
486	20240528	104700	424222414	1905	1905	1905	1905	0
487	20240528	104600	424222414	1905	1905	1906	1905	2398
488	20240528	104500	419654223	1904	1905	1905	1904	558
489	20240528	104400	418591333	1905	1905	1905	1905	94
490	20240528	104300	418412263	1905	1905	1905	1905	1732
491	20240528	104200	415112803	1906	1906	1906	1906	60
492	20240528	104100	414998443	1906	1906	1906	1906	106
493	20240528	104000	414796407	1906	1906	1906	1906	16
494	20240528	103900	414765911	1905	1906	1906	1905	1453
495	20240528	103800	411996586	1907	1907	1907	1905	6435
496	20240528	103700	399737623	1907	1907	1907	1907	0
497	20240528	103600	399737623	1907	1907	1907	1907	100
498	20240528	103500	399546923	1907	1906	1907	1906	354
499	20240528	103400	398872198	1906	1906	1906	1905	590
500	20240528	103300	397747752	1906	1906	1906	1906	107
501	20240528	103200	397543810	1906	1906	1906	1906	109
502	20240528	103100	397336056	1906	1906	1906	1906	121
503	20240528	103000	397105430	1906	1906	1906	1905	590
504	20240528	102900	395981090	1907	1906	1907	1906	591
505	20240528	102800	394854142	1906	1905	1906	1905	2245
506	20240528	102700	390576496	1904	1904	1905	1904	2994
507	20240528	102600	384875836	1905	1905	1905	1904	2839
508	20240528	102500	379467727	1906	1906	1906	1905	122
509	20240528	102400	379235295	1906	1905	1908	1905	560
510	20240528	102300	378168405	1908	1908	1908	1908	123
511	20240528	102200	377933721	1908	1905	1908	1904	1638
512	20240528	102100	374813738	1905	1905	1905	1904	584
513	20240528	102000	373701795	1904	1904	1904	1904	1290
514	20240528	101900	371245635	1905	1905	1905	1905	1
515	20240528	101800	371243730	1904	1904	1904	1904	27
516	20240528	101700	371192322	1904	1904	1904	1904	355
517	20240528	101600	370516402	1905	1905	1905	1905	0
518	20240528	101500	370516402	1905	1905	1905	1905	0
519	20240528	101400	370516402	1905	1905	1905	1905	0
520	20240528	101300	370516402	1905	1905	1905	1905	174
521	20240528	101200	370184932	1905	1905	1905	1905	2
522	20240528	101100	370181122	1903	1904	1904	1903	400
523	20240528	101000	369419821	1905	1903	1905	1903	1249
524	20240528	100900	367042917	1904	1905	1905	1904	989
525	20240528	100800	365159800	1905	1905	1905	1905	50
526	20240528	100700	365064550	1905	1904	1905	1904	371
527	20240528	100600	364358092	1905	1905	1905	1905	55
528	20240528	100500	364253317	1905	1905	1905	1905	29
529	20240528	100400	364198072	1905	1905	1905	1905	1
530	20240528	100300	364196167	1902	1905	1905	1902	2926
531	20240528	100200	358629186	1905	1903	1905	1903	358
532	20240528	100100	357947905	1903	1903	1903	1903	93
533	20240528	100000	357770926	1905	1903	1905	1903	2051
534	20240528	095900	353867871	1903	1905	1905	1903	1463
535	20240528	095800	351082262	1905	1907	1907	1904	380
536	20240528	095700	350358465	1907	1907	1907	1907	17
537	20240528	095600	350326046	1907	1907	1907	1907	13
538	20240528	095500	350301255	1908	1908	1908	1908	202
539	20240528	095400	349915839	1908	1907	1908	1907	30
540	20240528	095300	349858600	1909	1909	1909	1909	101
541	20240528	095200	349665791	1909	1909	1909	1908	66
542	20240528	095100	349539800	1910	1909	1910	1902	7693
543	20240528	095000	334866183	1909	1905	1909	1905	1387
544	20240528	094900	332222496	1905	1904	1905	1904	788
545	20240528	094800	330721793	1903	1903	1903	1903	2225
546	20240528	094700	326487618	1903	1904	1904	1903	868
547	20240528	094600	324835813	1903	1904	1904	1903	20
548	20240528	094500	324797740	1905	1905	1905	1901	34244
549	20240528	094400	259688325	1905	1905	1905	1903	502
550	20240528	094300	258733004	1905	1905	1905	1905	10
551	20240528	094200	258713954	1905	1905	1905	1905	1025
552	20240528	094100	256761329	1902	1903	1905	1902	2285
553	20240528	094000	252415074	1902	1905	1905	1902	4048
554	20240528	093900	244712056	1905	1905	1905	1905	14
555	20240528	093800	244685386	1906	1906	1906	1903	1512
556	20240528	093700	241808044	1902	1905	1906	1902	1641
557	20240528	093600	238685964	1904	1906	1906	1904	150
558	20240528	093500	238400334	1906	1906	1906	1906	287
559	20240528	093400	237853312	1906	1906	1906	1906	372
560	20240528	093300	237144280	1906	1906	1906	1906	6
561	20240528	093200	237132844	1906	1907	1907	1906	159
562	20240528	093100	236829787	1908	1907	1908	1907	4494
563	20240528	093000	228259487	1906	1906	1906	1906	1068
564	20240528	092900	226223879	1906	1906	1906	1906	30
565	20240528	092800	226166699	1906	1903	1906	1903	2295
566	20240528	092700	221798729	1903	1904	1904	1903	2067
567	20240528	092600	217863909	1904	1905	1905	1904	94
568	20240528	092500	217684901	1906	1907	1907	1906	180
569	20240528	092400	217341819	1907	1907	1907	1907	1553
570	20240528	092300	214380248	1907	1908	1908	1907	21
571	20240528	092200	214340186	1908	1907	1908	1907	1140
572	20240528	092100	212165572	1907	1905	1907	1905	327
573	20240528	092000	211542409	1903	1902	1903	1902	1197
574	20240528	091900	209265376	1902	1903	1903	1902	1735
575	20240528	091800	205963688	1905	1905	1905	1904	352
576	20240528	091700	205293219	1906	1906	1906	1906	83
577	20240528	091600	205135021	1907	1907	1907	1907	30
578	20240528	091500	205077811	1907	1907	1907	1907	3
579	20240528	091400	205072090	1905	1903	1905	1900	3278
580	20240528	091300	198833825	1903	1902	1903	1901	6641
581	20240528	091200	186201121	1902	1904	1904	1902	439
582	20240528	091100	185365693	1903	1906	1906	1903	1457
583	20240528	091000	182589796	1907	1907	1907	1907	133
584	20240528	090900	182336165	1907	1908	1910	1907	1457
585	20240528	090800	179554451	1907	1908	1908	1907	3697
586	20240528	090700	172503626	1908	1908	1908	1908	42
587	20240528	090600	172423490	1908	1909	1909	1908	394
588	20240528	090500	171671397	1910	1910	1910	1910	70
589	20240528	090400	171537697	1911	1901	1911	1901	10016
590	20240528	090300	152413487	1907	1906	1908	1900	12942
591	20240528	090200	127814611	1900	1904	1906	1900	3763
592	20240528	090100	120655595	1904	1903	1907	1896	15132
593	20240528	090000	91899802	1908	1901	1910	1901	48052