KissMeData/037330/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	192200	131702440	1895	1895	1895	1895	1511
3	20240528	192100	131702440	1895	1895	1895	1895	0
4	20240528	192000	131702440	1895	1895	1895	1895	0
5	20240528	191900	131702440	1895	1895	1895	1895	0
6	20240528	191800	131702440	1895	1895	1895	1895	0
7	20240528	191700	131702440	1895	1895	1895	1895	0
8	20240528	191600	131702440	1895	1895	1895	1895	0
9	20240528	191500	131702440	1895	1895	1895	1895	0
10	20240528	191400	131702440	1895	1895	1895	1895	0
11	20240528	191300	131702440	1895	1895	1895	1895	0
12	20240528	191200	131702440	1895	1895	1895	1895	0
13	20240528	191100	131702440	1895	1895	1895	1895	0
14	20240528	191000	131702440	1895	1895	1895	1895	0
15	20240528	190900	131702440	1895	1895	1895	1895	0
16	20240528	190800	131702440	1895	1895	1895	1895	0
17	20240528	190700	131702440	1895	1895	1895	1895	0
18	20240528	190600	131702440	1895	1895	1895	1895	0
19	20240528	190500	131702440	1895	1895	1895	1895	0
20	20240528	190400	131702440	1895	1895	1895	1895	0
21	20240528	190300	131702440	1895	1895	1895	1895	0
22	20240528	190200	131702440	1895	1895	1895	1895	0
23	20240528	190100	131702440	1895	1895	1895	1895	0
24	20240528	190000	131702440	1895	1895	1895	1895	0
25	20240528	185900	131702440	1895	1895	1895	1895	0
26	20240528	185800	131702440	1895	1895	1895	1895	0
27	20240528	185700	131702440	1895	1895	1895	1895	0
28	20240528	185600	131702440	1895	1895	1895	1895	0
29	20240528	185500	131702440	1895	1895	1895	1895	0
30	20240528	185400	131702440	1895	1895	1895	1895	0
31	20240528	185300	131702440	1895	1895	1895	1895	0
32	20240528	185200	131702440	1895	1895	1895	1895	1511
33	20240528	185100	131702440	1895	1895	1895	1895	0
34	20240528	185000	131702440	1895	1895	1895	1895	0
35	20240528	184900	131702440	1895	1895	1895	1895	0
36	20240528	184800	131702440	1895	1895	1895	1895	0
37	20240528	184700	131702440	1895	1895	1895	1895	0
38	20240528	184600	131702440	1895	1895	1895	1895	0
39	20240528	184500	131702440	1895	1895	1895	1895	0
40	20240528	184400	131702440	1895	1895	1895	1895	0
41	20240528	184300	131702440	1895	1895	1895	1895	0
42	20240528	184200	131702440	1895	1895	1895	1895	0
43	20240528	184100	131702440	1895	1895	1895	1895	0
44	20240528	184000	131702440	1895	1895	1895	1895	0
45	20240528	183900	131702440	1895	1895	1895	1895	0
46	20240528	183800	131702440	1895	1895	1895	1895	0
47	20240528	183700	131702440	1895	1895	1895	1895	0
48	20240528	183600	131702440	1895	1895	1895	1895	0
49	20240528	183500	131702440	1895	1895	1895	1895	0
50	20240528	183400	131702440	1895	1895	1895	1895	0
51	20240528	183300	131702440	1895	1895	1895	1895	0
52	20240528	183200	131702440	1895	1895	1895	1895	0
53	20240528	183100	131702440	1895	1895	1895	1895	0
54	20240528	183000	131702440	1895	1895	1895	1895	0
55	20240528	182900	131702440	1895	1895	1895	1895	0
56	20240528	182800	131702440	1895	1895	1895	1895	0
57	20240528	182700	131702440	1895	1895	1895	1895	0
58	20240528	182600	131702440	1895	1895	1895	1895	0
59	20240528	182500	131702440	1895	1895	1895	1895	0
60	20240528	182400	131702440	1895	1895	1895	1895	0
61	20240528	182300	131702440	1895	1895	1895	1895	0
62	20240528	182200	131702440	1895	1895	1895	1895	1511
63	20240528	182100	131702440	1895	1895	1895	1895	0
64	20240528	182000	131702440	1895	1895	1895	1895	0
65	20240528	181900	131702440	1895	1895	1895	1895	0
66	20240528	181800	131702440	1895	1895	1895	1895	0
67	20240528	181700	131702440	1895	1895	1895	1895	0
68	20240528	181600	131702440	1895	1895	1895	1895	0
69	20240528	181500	131702440	1895	1895	1895	1895	0
70	20240528	181400	131702440	1895	1895	1895	1895	0
71	20240528	181300	131702440	1895	1895	1895	1895	0
72	20240528	181200	131702440	1895	1895	1895	1895	0
73	20240528	181100	131702440	1895	1895	1895	1895	0
74	20240528	181000	131702440	1895	1895	1895	1895	0
75	20240528	180900	131702440	1895	1895	1895	1895	0
76	20240528	180800	131702440	1895	1895	1895	1895	0
77	20240528	180700	131702440	1895	1895	1895	1895	0
78	20240528	180600	131702440	1895	1895	1895	1895	0
79	20240528	180500	131702440	1895	1895	1895	1895	0
80	20240528	180400	131702440	1895	1895	1895	1895	0
81	20240528	180300	131702440	1895	1895	1895	1895	0
82	20240528	180200	131702440	1895	1895	1895	1895	0
83	20240528	180100	131702440	1895	1895	1895	1895	0
84	20240528	180000	131702440	1895	1895	1895	1895	0
85	20240528	175900	131702440	1895	1895	1895	1895	0
86	20240528	175800	131702440	1895	1895	1895	1895	0
87	20240528	175700	131702440	1895	1895	1895	1895	0
88	20240528	175600	131702440	1895	1895	1895	1895	0
89	20240528	175500	131702440	1895	1895	1895	1895	0
90	20240528	175400	131702440	1895	1895	1895	1895	0
91	20240528	175300	131702440	1895	1895	1895	1895	0
92	20240528	175200	131702440	1895	1895	1895	1895	1511
93	20240528	175100	131702440	1895	1895	1895	1895	0
94	20240528	175000	131702440	1895	1895	1895	1895	0
95	20240528	174900	131702440	1895	1895	1895	1895	0
96	20240528	174800	131702440	1895	1895	1895	1895	0
97	20240528	174700	131702440	1895	1895	1895	1895	0
98	20240528	174600	131702440	1895	1895	1895	1895	0
99	20240528	174500	131702440	1895	1895	1895	1895	0
100	20240528	174400	131702440	1895	1895	1895	1895	0
101	20240528	174300	131702440	1895	1895	1895	1895	0
102	20240528	174200	131702440	1895	1895	1895	1895	0
103	20240528	174100	131702440	1895	1895	1895	1895	0
104	20240528	174000	131702440	1895	1895	1895	1895	0
105	20240528	173900	131702440	1895	1895	1895	1895	0
106	20240528	173800	131702440	1895	1895	1895	1895	0
107	20240528	173700	131702440	1895	1895	1895	1895	0
108	20240528	173600	131702440	1895	1895	1895	1895	0
109	20240528	173500	131702440	1895	1895	1895	1895	0
110	20240528	173400	131702440	1895	1895	1895	1895	0
111	20240528	173300	131702440	1895	1895	1895	1895	0
112	20240528	173200	131702440	1895	1895	1895	1895	0
113	20240528	173100	131702440	1895	1895	1895	1895	0
114	20240528	173000	131702440	1895	1895	1895	1895	0
115	20240528	172900	131702440	1895	1895	1895	1895	0
116	20240528	172800	131702440	1895	1895	1895	1895	0
117	20240528	172700	131702440	1895	1895	1895	1895	0
118	20240528	172600	131702440	1895	1895	1895	1895	0
119	20240528	172500	131702440	1895	1895	1895	1895	0
120	20240528	172400	131702440	1895	1895	1895	1895	0
121	20240528	172300	131702440	1895	1895	1895	1895	0
122	20240528	172200	131702440	1895	1895	1895	1895	1511
123	20240528	172100	131702440	1895	1895	1895	1895	0
124	20240528	172000	131702440	1895	1895	1895	1895	0
125	20240528	171900	131702440	1895	1895	1895	1895	0
126	20240528	171800	131702440	1895	1895	1895	1895	0
127	20240528	171700	131702440	1895	1895	1895	1895	0
128	20240528	171600	131702440	1895	1895	1895	1895	0
129	20240528	171500	131702440	1895	1895	1895	1895	0
130	20240528	171400	131702440	1895	1895	1895	1895	0
131	20240528	171300	131702440	1895	1895	1895	1895	0
132	20240528	171200	131702440	1895	1895	1895	1895	0
133	20240528	171100	131702440	1895	1895	1895	1895	0
134	20240528	171000	131702440	1895	1895	1895	1895	0
135	20240528	170900	131702440	1895	1895	1895	1895	0
136	20240528	170800	131702440	1895	1895	1895	1895	0
137	20240528	170700	131702440	1895	1895	1895	1895	0
138	20240528	170600	131702440	1895	1895	1895	1895	0
139	20240528	170500	131702440	1895	1895	1895	1895	0
140	20240528	170400	131702440	1895	1895	1895	1895	0
141	20240528	170300	131702440	1895	1895	1895	1895	0
142	20240528	170200	131702440	1895	1895	1895	1895	0
143	20240528	170100	131702440	1895	1895	1895	1895	0
144	20240528	170000	131702440	1895	1895	1895	1895	0
145	20240528	165900	131702440	1895	1895	1895	1895	0
146	20240528	165800	131702440	1895	1895	1895	1895	0
147	20240528	165700	131702440	1895	1895	1895	1895	0
148	20240528	165600	131702440	1895	1895	1895	1895	0
149	20240528	165500	131702440	1895	1895	1895	1895	0
150	20240528	165400	131702440	1895	1895	1895	1895	0
151	20240528	165300	131702440	1895	1895	1895	1895	0
152	20240528	165200	131702440	1895	1895	1895	1895	1511
153	20240528	165100	131702440	1895	1895	1895	1895	0
154	20240528	165000	131702440	1895	1895	1895	1895	0
155	20240528	164900	131702440	1895	1895	1895	1895	0
156	20240528	164800	131702440	1895	1895	1895	1895	0
157	20240528	164700	131702440	1895	1895	1895	1895	0
158	20240528	164600	131702440	1895	1895	1895	1895	0
159	20240528	164500	131702440	1895	1895	1895	1895	0
160	20240528	164400	131702440	1895	1895	1895	1895	0
161	20240528	164300	131702440	1895	1895	1895	1895	0
162	20240528	164200	131702440	1895	1895	1895	1895	0
163	20240528	164100	131702440	1895	1895	1895	1895	0
164	20240528	164000	131702440	1895	1895	1895	1895	0
165	20240528	163900	131702440	1895	1895	1895	1895	0
166	20240528	163800	131702440	1895	1895	1895	1895	0
167	20240528	163700	131702440	1895	1895	1895	1895	0
168	20240528	163600	131702440	1895	1895	1895	1895	0
169	20240528	163500	131702440	1895	1895	1895	1895	0
170	20240528	163400	131702440	1895	1895	1895	1895	0
171	20240528	163300	131702440	1895	1895	1895	1895	0
172	20240528	163200	131702440	1895	1895	1895	1895	0
173	20240528	163100	131702440	1895	1895	1895	1895	0
174	20240528	163000	131702440	1895	1895	1895	1895	0
175	20240528	162900	131702440	1895	1895	1895	1895	0
176	20240528	162800	131702440	1895	1895	1895	1895	0
177	20240528	162700	131702440	1895	1895	1895	1895	0
178	20240528	162600	131702440	1895	1895	1895	1895	0
179	20240528	162500	131702440	1895	1895	1895	1895	0
180	20240528	162400	131702440	1895	1895	1895	1895	0
181	20240528	162300	131702440	1895	1895	1895	1895	0
182	20240528	162200	131702440	1895	1895	1895	1895	1511
183	20240528	162100	131702440	1895	1895	1895	1895	0
184	20240528	162000	131702440	1895	1895	1895	1895	0
185	20240528	161900	131702440	1895	1895	1895	1895	0
186	20240528	161800	131702440	1895	1895	1895	1895	0
187	20240528	161700	131702440	1895	1895	1895	1895	0
188	20240528	161600	131702440	1895	1895	1895	1895	0
189	20240528	161500	131702440	1895	1895	1895	1895	0
190	20240528	161400	131702440	1895	1895	1895	1895	0
191	20240528	161300	131702440	1895	1895	1895	1895	0
192	20240528	161200	131702440	1895	1895	1895	1895	0
193	20240528	161100	131702440	1895	1895	1895	1895	0
194	20240528	161000	131702440	1895	1895	1895	1895	0
195	20240528	160900	131702440	1895	1895	1895	1895	0
196	20240528	160800	131702440	1895	1895	1895	1895	0
197	20240528	160700	131702440	1895	1895	1895	1895	0
198	20240528	160600	131702440	1895	1895	1895	1895	0
199	20240528	160500	131702440	1895	1895	1895	1895	0
200	20240528	160400	131702440	1895	1895	1895	1895	0
201	20240528	160300	131702440	1895	1895	1895	1895	0
202	20240528	160200	131702440	1895	1895	1895	1895	0
203	20240528	160100	131702440	1895	1895	1895	1895	0
204	20240528	160000	131702440	1895	1895	1895	1895	0
205	20240528	155900	131702440	1895	1895	1895	1895	0
206	20240528	155800	131702440	1895	1895	1895	1895	0
207	20240528	155700	131702440	1895	1895	1895	1895	0
208	20240528	155600	131702440	1895	1895	1895	1895	0
209	20240528	155500	131702440	1895	1895	1895	1895	0
210	20240528	155400	131702440	1895	1895	1895	1895	0
211	20240528	155300	131702440	1895	1895	1895	1895	0
212	20240528	155200	131702440	1895	1895	1895	1895	1511
213	20240528	155100	131702440	1895	1895	1895	1895	0
214	20240528	155000	131702440	1895	1895	1895	1895	0
215	20240528	154900	131702440	1895	1895	1895	1895	0
216	20240528	154800	131702440	1895	1895	1895	1895	0
217	20240528	154700	131702440	1895	1895	1895	1895	0
218	20240528	154600	131702440	1895	1895	1895	1895	0
219	20240528	154500	131702440	1895	1895	1895	1895	0
220	20240528	154400	131702440	1895	1895	1895	1895	0
221	20240528	154300	131702440	1895	1895	1895	1895	0
222	20240528	154200	131702440	1895	1895	1895	1895	0
223	20240528	154100	131702440	1895	1895	1895	1895	0
224	20240528	154000	131702440	1895	1895	1895	1895	0
225	20240528	153900	131702440	1895	1895	1895	1895	0
226	20240528	153800	131702440	1895	1895	1895	1895	0
227	20240528	153700	131702440	1895	1895	1895	1895	0
228	20240528	153600	131702440	1895	1895	1895	1895	0
229	20240528	153500	131702440	1895	1895	1895	1895	0
230	20240528	153400	131702440	1895	1895	1895	1895	0
231	20240528	153300	131702440	1895	1895	1895	1895	0
232	20240528	153200	131702440	1895	1895	1895	1895	0
233	20240528	153100	131702440	1895	1895	1895	1895	0
234	20240528	153000	131702440	1895	1895	1895	1895	1511
235	20240528	152900	128839095	1898	1898	1898	1898	0
236	20240528	152800	128839095	1898	1898	1898	1898	0
237	20240528	152700	128839095	1898	1898	1898	1898	0
238	20240528	152600	128839095	1898	1898	1898	1898	0
239	20240528	152500	128839095	1898	1898	1898	1898	0
240	20240528	152400	128839095	1898	1898	1898	1898	0
241	20240528	152300	128839095	1898	1898	1898	1898	0
242	20240528	152200	128839095	1898	1898	1898	1898	0
243	20240528	152100	128839095	1898	1898	1898	1898	0
244	20240528	152000	128839095	1898	1898	1898	1898	0
245	20240528	151900	128839095	1898	1902	1902	1898	36
246	20240528	151800	128770643	1898	1898	1898	1898	93
247	20240528	151700	128594129	1898	1898	1898	1898	0
248	20240528	151600	128594129	1898	1898	1898	1898	19
249	20240528	151500	128558067	1898	1898	1900	1898	23
250	20240528	151400	128514411	1900	1900	1900	1900	0
251	20240528	151300	128514411	1900	1900	1900	1900	0
252	20240528	151200	128514411	1900	1900	1900	1900	0
253	20240528	151100	128514411	1900	1899	1900	1899	27
254	20240528	151000	128463137	1899	1898	1899	1898	452
255	20240528	150900	127604813	1899	1899	1899	1899	10
256	20240528	150800	127585823	1900	1900	1900	1900	513
257	20240528	150700	126611123	1900	1900	1900	1900	0
258	20240528	150600	126611123	1900	1900	1900	1900	2300
259	20240528	150500	122241123	1901	1901	1901	1901	0
260	20240528	150400	122241123	1901	1901	1901	1901	183
261	20240528	150300	121893240	1901	1901	1901	1900	567
262	20240528	150200	120815623	1901	1901	1901	1901	126
263	20240528	150100	120576097	1900	1899	1900	1899	118
264	20240528	150000	120351905	1899	1899	1899	1899	1
265	20240528	145900	120350006	1898	1898	1898	1898	480
266	20240528	145800	119438966	1898	1898	1898	1898	0
267	20240528	145700	119438966	1898	1898	1898	1898	0
268	20240528	145600	119438966	1898	1898	1898	1898	0
269	20240528	145500	119438966	1898	1898	1898	1898	0
270	20240528	145400	119438966	1898	1898	1898	1898	0
271	20240528	145300	119438966	1898	1898	1898	1898	0
272	20240528	145200	119438966	1898	1898	1898	1898	0
273	20240528	145100	119438966	1898	1898	1898	1898	0
274	20240528	145000	119438966	1898	1898	1898	1898	0
275	20240528	144900	119438966	1898	1898	1898	1898	0
276	20240528	144800	119438966	1898	1898	1898	1898	53
277	20240528	144700	119338372	1898	1898	1898	1898	0
278	20240528	144600	119338372	1898	1898	1898	1898	0
279	20240528	144500	119338372	1898	1898	1898	1898	0
280	20240528	144400	119338372	1898	1898	1898	1898	0
281	20240528	144300	119338372	1898	1898	1898	1898	0
282	20240528	144200	119338372	1898	1898	1898	1898	1
283	20240528	144100	119336474	1899	1899	1899	1899	0
284	20240528	144000	119336474	1899	1899	1899	1899	0
285	20240528	143900	119336474	1899	1899	1899	1899	0
286	20240528	143800	119336474	1899	1899	1899	1899	0
287	20240528	143700	119336474	1899	1899	1899	1899	0
288	20240528	143600	119336474	1899	1899	1899	1899	0
289	20240528	143500	119336474	1899	1899	1899	1899	0
290	20240528	143400	119336474	1899	1899	1899	1899	0
291	20240528	143300	119336474	1899	1899	1899	1899	0
292	20240528	143200	119336474	1899	1899	1899	1899	0
293	20240528	143100	119336474	1899	1899	1899	1899	0
294	20240528	143000	119336474	1899	1899	1899	1899	0
295	20240528	142900	119336474	1899	1899	1899	1899	0
296	20240528	142800	119336474	1899	1899	1899	1899	0
297	20240528	142700	119336474	1899	1899	1899	1899	0
298	20240528	142600	119336474	1899	1899	1899	1899	0
299	20240528	142500	119336474	1899	1899	1899	1899	0
300	20240528	142400	119336474	1899	1899	1899	1899	0
301	20240528	142300	119336474	1899	1899	1899	1899	0
302	20240528	142200	119336474	1899	1899	1899	1899	0
303	20240528	142100	119336474	1899	1899	1899	1899	0
304	20240528	142000	119336474	1899	1899	1899	1899	0
305	20240528	141900	119336474	1899	1899	1899	1899	0
306	20240528	141800	119336474	1899	1899	1899	1899	0
307	20240528	141700	119336474	1899	1899	1899	1899	0
308	20240528	141600	119336474	1899	1899	1899	1899	0
309	20240528	141500	119336474	1899	1899	1899	1899	0
310	20240528	141400	119336474	1899	1899	1899	1899	0
311	20240528	141300	119336474	1899	1899	1899	1899	0
312	20240528	141200	119336474	1899	1899	1899	1899	0
313	20240528	141100	119336474	1899	1899	1899	1899	1
314	20240528	141000	119334575	1890	1890	1890	1890	0
315	20240528	140900	119334575	1890	1890	1890	1890	8
316	20240528	140800	119319455	1890	1892	1892	1890	439
317	20240528	140700	118489224	1892	1892	1892	1892	135
318	20240528	140600	118233804	1899	1899	1899	1899	0
319	20240528	140500	118233804	1899	1899	1899	1899	1
320	20240528	140400	118231905	1890	1890	1890	1890	0
321	20240528	140300	118231905	1890	1890	1890	1890	0
322	20240528	140200	118231905	1890	1890	1890	1890	0
323	20240528	140100	118231905	1890	1890	1890	1890	0
324	20240528	140000	118231905	1890	1891	1891	1890	2004
325	20240528	135900	114444148	1890	1890	1890	1890	0
326	20240528	135800	114444148	1890	1890	1890	1890	0
327	20240528	135700	114444148	1890	1890	1890	1890	0
328	20240528	135600	114444148	1890	1890	1890	1890	0
329	20240528	135500	114444148	1890	1890	1890	1890	63
330	20240528	135400	114325078	1890	1890	1890	1890	743
331	20240528	135300	112920808	1891	1891	1891	1891	0
332	20240528	135200	112920808	1891	1891	1891	1891	0
333	20240528	135100	112920808	1891	1891	1891	1891	0
334	20240528	135000	112920808	1891	1891	1891	1891	0
335	20240528	134900	112920808	1891	1891	1891	1891	0
336	20240528	134800	112920808	1891	1891	1891	1891	89
337	20240528	134700	112752509	1891	1891	1891	1891	911
338	20240528	134600	111029808	1891	1891	1891	1891	4
339	20240528	134500	111022244	1891	1891	1891	1891	10
340	20240528	134400	111003334	1891	1891	1891	1891	0
341	20240528	134300	111003334	1891	1891	1891	1891	0
342	20240528	134200	111003334	1891	1891	1891	1891	0
343	20240528	134100	111003334	1891	1891	1891	1891	0
344	20240528	134000	111003334	1891	1891	1891	1891	0
345	20240528	133900	111003334	1891	1891	1891	1891	0
346	20240528	133800	111003334	1891	1891	1891	1891	0
347	20240528	133700	111003334	1891	1892	1892	1891	1500
348	20240528	133600	108166101	1892	1892	1892	1892	0
349	20240528	133500	108166101	1892	1893	1893	1892	300
350	20240528	133400	107598471	1901	1901	1901	1901	0
351	20240528	133300	107598471	1901	1901	1901	1901	0
352	20240528	133200	107598471	1901	1901	1901	1901	0
353	20240528	133100	107598471	1901	1901	1901	1901	30
354	20240528	133000	107541441	1901	1901	1901	1901	0
355	20240528	132900	107541441	1901	1901	1901	1901	0
356	20240528	132800	107541441	1901	1893	1901	1893	352
357	20240528	132700	106875089	1893	1893	1893	1893	46
358	20240528	132600	106788011	1893	1893	1893	1893	0
359	20240528	132500	106788011	1893	1893	1893	1893	0
360	20240528	132400	106788011	1893	1893	1893	1893	845
361	20240528	132300	105188426	1902	1902	1902	1902	1
362	20240528	132200	105186524	1899	1899	1899	1899	100
363	20240528	132100	104996624	1899	1899	1899	1899	0
364	20240528	132000	104996624	1899	1899	1899	1899	0
365	20240528	131900	104996624	1899	1899	1899	1899	0
366	20240528	131800	104996624	1899	1899	1899	1899	1
367	20240528	131700	104994725	1893	1893	1893	1893	0
368	20240528	131600	104994725	1893	1893	1893	1893	0
369	20240528	131500	104994725	1893	1893	1893	1893	0
370	20240528	131400	104994725	1893	1893	1893	1893	50
371	20240528	131300	104900075	1893	1893	1893	1893	500
372	20240528	131200	103953575	1893	1893	1893	1893	267
373	20240528	131100	103448144	1895	1895	1895	1895	0
374	20240528	131000	103448144	1895	1895	1895	1895	0
375	20240528	130900	103448144	1895	1895	1895	1895	0
376	20240528	130800	103448144	1895	1895	1895	1895	0
377	20240528	130700	103448144	1895	1897	1897	1892	3483
378	20240528	130600	96847793	1898	1898	1898	1898	0
379	20240528	130500	96847793	1898	1898	1898	1898	0
380	20240528	130400	96847793	1898	1898	1898	1898	0
381	20240528	130300	96847793	1898	1898	1898	1898	0
382	20240528	130200	96847793	1898	1898	1898	1898	0
383	20240528	130100	96847793	1898	1898	1898	1898	28
384	20240528	130000	96794649	1898	1898	1898	1898	5
385	20240528	125900	96785159	1898	1899	1899	1898	38
386	20240528	125800	96713019	1900	1899	1902	1899	36
387	20240528	125700	96644633	1902	1899	1902	1899	1228
388	20240528	125600	94311672	1899	1899	1899	1899	0
389	20240528	125500	94311672	1899	1899	1899	1899	0
390	20240528	125400	94311672	1899	1899	1899	1899	0
391	20240528	125300	94311672	1899	1899	1899	1899	0
392	20240528	125200	94311672	1899	1899	1899	1899	49
393	20240528	125100	94218621	1899	1899	1899	1899	0
394	20240528	125000	94218621	1899	1899	1899	1899	0
395	20240528	124900	94218621	1899	1899	1899	1899	0
396	20240528	124800	94218621	1899	1899	1899	1899	64
397	20240528	124700	94097085	1899	1899	1899	1899	0
398	20240528	124600	94097085	1899	1899	1899	1899	80
399	20240528	124500	93945165	1900	1900	1900	1900	10
400	20240528	124400	93926165	1902	1902	1902	1902	0
401	20240528	124300	93926165	1902	1902	1902	1902	0
402	20240528	124200	93926165	1902	1902	1902	1902	0
403	20240528	124100	93926165	1902	1902	1902	1902	0
404	20240528	124000	93926165	1902	1902	1902	1902	0
405	20240528	123900	93926165	1902	1902	1902	1902	0
406	20240528	123800	93926165	1902	1902	1902	1902	0
407	20240528	123700	93926165	1902	1902	1902	1902	0
408	20240528	123600	93926165	1902	1902	1902	1902	0
409	20240528	123500	93926165	1902	1902	1902	1902	0
410	20240528	123400	93926165	1902	1902	1902	1902	0
411	20240528	123300	93926165	1902	1900	1902	1900	57
412	20240528	123200	93817863	1900	1901	1901	1900	19
413	20240528	123100	93781754	1901	1901	1901	1901	1
414	20240528	123000	93779853	1899	1899	1899	1899	20
415	20240528	122900	93741873	1899	1900	1900	1899	162
416	20240528	122800	93434086	1900	1900	1900	1900	1100
417	20240528	122700	91344086	1900	1900	1900	1900	3271
418	20240528	122600	85129186	1900	1900	1900	1900	0
419	20240528	122500	85129186	1900	1900	1900	1900	25
420	20240528	122400	85081686	1899	1899	1899	1899	0
421	20240528	122300	85081686	1899	1899	1899	1899	0
422	20240528	122200	85081686	1899	1899	1899	1899	0
423	20240528	122100	85081686	1899	1899	1899	1899	337
424	20240528	122000	84441723	1900	1900	1900	1900	0
425	20240528	121900	84441723	1900	1900	1900	1900	0
426	20240528	121800	84441723	1900	1900	1900	1900	0
427	20240528	121700	84441723	1900	1900	1900	1900	0
428	20240528	121600	84441723	1900	1900	1900	1900	0
429	20240528	121500	84441723	1900	1900	1900	1900	500
430	20240528	121400	83491723	1900	1900	1900	1900	0
431	20240528	121300	83491723	1900	1900	1900	1900	0
432	20240528	121200	83491723	1900	1900	1900	1900	0
433	20240528	121100	83491723	1900	1900	1900	1900	32
434	20240528	121000	83430923	1899	1899	1899	1899	5
435	20240528	120900	83421428	1899	1900	1900	1899	131
436	20240528	120800	83172658	1900	1900	1900	1900	5
437	20240528	120700	83163158	1900	1900	1900	1900	0
438	20240528	120600	83163158	1900	1900	1900	1900	0
439	20240528	120500	83163158	1900	1900	1900	1900	0
440	20240528	120400	83163158	1900	1900	1900	1900	10
441	20240528	120300	83144158	1900	1900	1900	1900	0
442	20240528	120200	83144158	1900	1900	1900	1900	0
443	20240528	120100	83144158	1900	1900	1900	1900	0
444	20240528	120000	83144158	1900	1900	1900	1900	0
445	20240528	115900	83144158	1900	1900	1900	1900	0
446	20240528	115800	83144158	1900	1900	1900	1900	0
447	20240528	115700	83144158	1900	1900	1900	1900	10
448	20240528	115600	83125158	1899	1899	1899	1899	10
449	20240528	115500	83106168	1896	1896	1896	1896	0
450	20240528	115400	83106168	1896	1896	1896	1896	0
451	20240528	115300	83106168	1896	1896	1896	1896	0
452	20240528	115200	83106168	1896	1896	1896	1896	0
453	20240528	115100	83106168	1896	1896	1896	1896	260
454	20240528	115000	82613208	1900	1900	1900	1900	0
455	20240528	114900	82613208	1900	1900	1900	1900	0
456	20240528	114800	82613208	1900	1900	1900	1900	0
457	20240528	114700	82613208	1900	1900	1900	1900	0
458	20240528	114600	82613208	1900	1900	1900	1900	0
459	20240528	114500	82613208	1900	1900	1900	1900	0
460	20240528	114400	82613208	1900	1900	1900	1900	0
461	20240528	114300	82613208	1900	1900	1900	1900	1
462	20240528	114200	82611308	1900	1900	1900	1900	0
463	20240528	114100	82611308	1900	1900	1900	1900	0
464	20240528	114000	82611308	1900	1900	1900	1900	0
465	20240528	113900	82611308	1900	1900	1900	1900	445
466	20240528	113800	81765808	1900	1900	1900	1900	0
467	20240528	113700	81765808	1900	1901	1901	1900	1019
468	20240528	113600	79828699	1901	1901	1901	1901	1
469	20240528	113500	79826798	1900	1900	1900	1900	1090
470	20240528	113400	77755798	1899	1899	1899	1899	10
471	20240528	113300	77736808	1897	1897	1897	1897	0
472	20240528	113200	77736808	1897	1897	1897	1897	758
473	20240528	113100	76298882	1897	1897	1897	1897	2000
474	20240528	113000	72504882	1900	1900	1900	1900	0
475	20240528	112900	72504882	1900	1900	1900	1900	0
476	20240528	112800	72504882	1900	1900	1900	1900	0
477	20240528	112700	72504882	1900	1900	1900	1900	0
478	20240528	112600	72504882	1900	1900	1900	1900	0
479	20240528	112500	72504882	1900	1900	1900	1900	0
480	20240528	112400	72504882	1900	1900	1900	1900	0
481	20240528	112300	72504882	1900	1898	1900	1898	21
482	20240528	112200	72465012	1897	1897	1897	1897	0
483	20240528	112100	72465012	1897	1897	1897	1897	0
484	20240528	112000	72465012	1897	1897	1897	1897	0
485	20240528	111900	72465012	1897	1897	1897	1897	0
486	20240528	111800	72465012	1897	1897	1897	1897	0
487	20240528	111700	72465012	1897	1897	1897	1897	0
488	20240528	111600	72465012	1897	1897	1897	1897	220
489	20240528	111500	72047672	1900	1900	1900	1900	0
490	20240528	111400	72047672	1900	1900	1900	1900	0
491	20240528	111300	72047672	1900	1900	1900	1900	0
492	20240528	111200	72047672	1900	1900	1900	1900	0
493	20240528	111100	72047672	1900	1900	1900	1900	0
494	20240528	111000	72047672	1900	1900	1900	1900	0
495	20240528	110900	72047672	1900	1900	1900	1900	0
496	20240528	110800	72047672	1900	1900	1900	1900	0
497	20240528	110700	72047672	1900	1900	1900	1900	0
498	20240528	110600	72047672	1900	1900	1900	1900	0
499	20240528	110500	72047672	1900	1900	1900	1900	0
500	20240528	110400	72047672	1900	1900	1900	1900	0
501	20240528	110300	72047672	1900	1900	1900	1900	0
502	20240528	110200	72047672	1900	1900	1900	1900	0
503	20240528	110100	72047672	1900	1900	1900	1900	0
504	20240528	110000	72047672	1900	1900	1900	1900	0
505	20240528	105900	72047672	1900	1900	1900	1900	1392
506	20240528	105800	69402872	1900	1900	1900	1900	280
507	20240528	105700	68870872	1905	1905	1905	1905	0
508	20240528	105600	68870872	1905	1905	1905	1905	0
509	20240528	105500	68870872	1905	1905	1905	1905	0
510	20240528	105400	68870872	1905	1905	1905	1905	0
511	20240528	105300	68870872	1905	1905	1905	1905	0
512	20240528	105200	68870872	1905	1905	1905	1905	0
513	20240528	105100	68870872	1905	1905	1905	1905	0
514	20240528	105000	68870872	1905	1905	1905	1905	0
515	20240528	104900	68870872	1905	1905	1905	1905	1384
516	20240528	104800	66234352	1905	1905	1905	1905	10
517	20240528	104700	66215302	1906	1906	1906	1906	0
518	20240528	104600	66215302	1906	1906	1906	1906	301
519	20240528	104500	65641596	1905	1905	1905	1905	0
520	20240528	104400	65641596	1905	1905	1905	1905	0
521	20240528	104300	65641596	1905	1905	1905	1905	134
522	20240528	104200	65386326	1905	1905	1905	1905	1
523	20240528	104100	65384421	1905	1905	1905	1905	160
524	20240528	104000	65079621	1905	1907	1907	1905	871
525	20240528	103900	63418644	1906	1898	1906	1898	3653
526	20240528	103800	56462873	1897	1897	1897	1897	12
527	20240528	103700	56440109	1897	1897	1897	1897	8
528	20240528	103600	56424933	1897	1897	1897	1897	245
529	20240528	103500	55960168	1898	1898	1898	1898	24
530	20240528	103400	55914616	1899	1899	1899	1899	0
531	20240528	103300	55914616	1899	1899	1899	1899	900
532	20240528	103200	54205516	1897	1897	1897	1897	238
533	20240528	103100	53754030	1897	1897	1897	1897	558
534	20240528	103000	52695504	1899	1897	1899	1897	5585
535	20240528	102900	42095071	1897	1897	1897	1897	0
536	20240528	102800	42095071	1897	1897	1897	1897	0
537	20240528	102700	42095071	1897	1897	1897	1897	1
538	20240528	102600	42093174	1897	1897	1897	1897	0
539	20240528	102500	42093174	1897	1897	1897	1897	0
540	20240528	102400	42093174	1897	1897	1897	1897	2091
541	20240528	102300	38126547	1897	1896	1897	1896	3
542	20240528	102200	38120857	1895	1895	1895	1895	0
543	20240528	102100	38120857	1895	1894	1895	1894	2386
544	20240528	102000	33599390	1895	1892	1895	1892	5005
545	20240528	101900	24115654	1893	1887	1893	1887	2
546	20240528	101800	24111874	1885	1885	1885	1885	0
547	20240528	101700	24111874	1885	1885	1885	1885	0
548	20240528	101600	24111874	1885	1885	1885	1885	0
549	20240528	101500	24111874	1885	1885	1885	1885	0
550	20240528	101400	24111874	1885	1885	1885	1885	0
551	20240528	101300	24111874	1885	1885	1885	1885	0
552	20240528	101200	24111874	1885	1885	1885	1885	0
553	20240528	101100	24111874	1885	1885	1885	1885	0
554	20240528	101000	24111874	1885	1885	1885	1885	0
555	20240528	100900	24111874	1885	1885	1885	1885	0
556	20240528	100800	24111874	1885	1885	1885	1885	0
557	20240528	100700	24111874	1885	1885	1885	1885	0
558	20240528	100600	24111874	1885	1885	1885	1885	0
559	20240528	100500	24111874	1885	1885	1885	1885	0
560	20240528	100400	24111874	1885	1891	1891	1885	444
561	20240528	100300	23274814	1893	1893	1893	1893	0
562	20240528	100200	23274814	1893	1893	1893	1893	1
563	20240528	100100	23272921	1894	1894	1894	1894	0
564	20240528	100000	23272921	1894	1894	1894	1894	0
565	20240528	095900	23272921	1894	1894	1894	1894	3
566	20240528	095800	23267239	1894	1894	1894	1894	10
567	20240528	095700	23248299	1894	1894	1894	1894	1
568	20240528	095600	23246405	1894	1894	1894	1894	0
569	20240528	095500	23246405	1894	1894	1894	1894	1
570	20240528	095400	23244511	1890	1890	1890	1890	0
571	20240528	095300	23244511	1890	1890	1890	1890	0
572	20240528	095200	23244511	1890	1882	1890	1882	535
573	20240528	095100	22234609	1881	1887	1887	1881	4000
574	20240528	095000	14708426	1894	1894	1894	1894	0
575	20240528	094900	14708426	1894	1894	1894	1894	0
576	20240528	094800	14708426	1894	1894	1894	1894	0
577	20240528	094700	14708426	1894	1894	1894	1894	0
578	20240528	094600	14708426	1894	1894	1894	1894	0
579	20240528	094500	14708426	1894	1894	1894	1894	0
580	20240528	094400	14708426	1894	1894	1894	1894	0
581	20240528	094300	14708426	1894	1894	1894	1894	0
582	20240528	094200	14708426	1894	1894	1894	1894	0
583	20240528	094100	14708426	1894	1894	1894	1894	0
584	20240528	094000	14708426	1894	1894	1894	1894	7
585	20240528	093900	14695168	1894	1894	1894	1894	0
586	20240528	093800	14695168	1894	1893	1894	1893	100
587	20240528	093700	14505769	1896	1896	1896	1896	0
588	20240528	093600	14505769	1896	1896	1896	1896	0
589	20240528	093500	14505769	1896	1896	1896	1896	0
590	20240528	093400	14505769	1896	1896	1896	1896	0
591	20240528	093300	14505769	1896	1896	1896	1896	0
592	20240528	093200	14505769	1896	1896	1896	1896	0
593	20240528	093100	14505769	1896	1896	1896	1896	2
594	20240528	093000	14501977	1896	1896	1896	1896	1
595	20240528	092900	14500081	1882	1882	1882	1882	1
596	20240528	092800	14498199	1898	1898	1898	1898	0
597	20240528	092700	14498199	1898	1893	1898	1881	1281
598	20240528	092600	12086273	1898	1898	1898	1898	0
599	20240528	092500	12086273	1898	1898	1898	1898	1
600	20240528	092400	12084375	1894	1896	1896	1894	55
601	20240528	092300	11980135	1899	1899	1899	1899	0
602	20240528	092200	11980135	1899	1899	1899	1899	1
603	20240528	092100	11978236	1896	1898	1898	1896	459
604	20240528	092000	11107092	1899	1899	1899	1899	0
605	20240528	091900	11107092	1899	1899	1899	1899	0
606	20240528	091800	11107092	1899	1899	1899	1899	1
607	20240528	091700	11105193	1896	1896	1896	1896	60
608	20240528	091600	10991433	1900	1900	1900	1900	0
609	20240528	091500	10991433	1900	1900	1900	1900	0
610	20240528	091400	10991433	1900	1900	1900	1900	1
611	20240528	091300	10989533	1900	1901	1901	1893	4101
612	20240528	091200	3225533	1900	1900	1900	1900	5
613	20240528	091100	3216033	1901	1901	1901	1901	0
614	20240528	091000	3216033	1901	1901	1901	1901	2
615	20240528	090900	3212231	1901	1901	1901	1901	0
616	20240528	090800	3212231	1901	1901	1901	1901	0
617	20240528	090700	3212231	1901	1901	1901	1901	0
618	20240528	090600	3212231	1901	1901	1901	1901	0
619	20240528	090500	3212231	1901	1901	1901	1901	1
620	20240528	090400	3210330	1890	1891	1891	1890	171
621	20240528	090300	2887130	1903	1903	1903	1903	100
622	20240528	090200	2696830	1904	1904	1904	1904	1
623	20240528	090100	2694926	1892	1892	1892	1892	0
624	20240528	090000	2694926	1892	1894	1901	1892	1421