KissMeData/008350/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	185100	1038924147	1907	1907	1907	1907	12005
3	20240527	185000	1038924147	1907	1907	1907	1907	0
4	20240527	184900	1038924147	1907	1907	1907	1907	0
5	20240527	184800	1038924147	1907	1907	1907	1907	0
6	20240527	184700	1038924147	1907	1907	1907	1907	0
7	20240527	184600	1038924147	1907	1907	1907	1907	0
8	20240527	184500	1038924147	1907	1907	1907	1907	0
9	20240527	184400	1038924147	1907	1907	1907	1907	0
10	20240527	184300	1038924147	1907	1907	1907	1907	0
11	20240527	184200	1038924147	1907	1907	1907	1907	0
12	20240527	184100	1038924147	1907	1907	1907	1907	0
13	20240527	184000	1038924147	1907	1907	1907	1907	0
14	20240527	183900	1038924147	1907	1907	1907	1907	0
15	20240527	183800	1038924147	1907	1907	1907	1907	0
16	20240527	183700	1038924147	1907	1907	1907	1907	0
17	20240527	183600	1038924147	1907	1907	1907	1907	0
18	20240527	183500	1038924147	1907	1907	1907	1907	0
19	20240527	183400	1038924147	1907	1907	1907	1907	0
20	20240527	183300	1038924147	1907	1907	1907	1907	0
21	20240527	183200	1038924147	1907	1907	1907	1907	0
22	20240527	183100	1038924147	1907	1907	1907	1907	0
23	20240527	183000	1038924147	1907	1907	1907	1907	0
24	20240527	182900	1038924147	1907	1907	1907	1907	0
25	20240527	182800	1038924147	1907	1907	1907	1907	0
26	20240527	182700	1038924147	1907	1907	1907	1907	0
27	20240527	182600	1038924147	1907	1907	1907	1907	0
28	20240527	182500	1038924147	1907	1907	1907	1907	0
29	20240527	182400	1038924147	1907	1907	1907	1907	0
30	20240527	182300	1038924147	1907	1907	1907	1907	0
31	20240527	182200	1038924147	1907	1907	1907	1907	0
32	20240527	182100	1038924147	1907	1907	1907	1907	12005
33	20240527	182000	1038924147	1907	1907	1907	1907	0
34	20240527	181900	1038924147	1907	1907	1907	1907	0
35	20240527	181800	1038924147	1907	1907	1907	1907	0
36	20240527	181700	1038924147	1907	1907	1907	1907	0
37	20240527	181600	1038924147	1907	1907	1907	1907	0
38	20240527	181500	1038924147	1907	1907	1907	1907	0
39	20240527	181400	1038924147	1907	1907	1907	1907	0
40	20240527	181300	1038924147	1907	1907	1907	1907	0
41	20240527	181200	1038924147	1907	1907	1907	1907	0
42	20240527	181100	1038924147	1907	1907	1907	1907	0
43	20240527	181000	1038924147	1907	1907	1907	1907	0
44	20240527	180900	1038924147	1907	1907	1907	1907	0
45	20240527	180800	1038924147	1907	1907	1907	1907	0
46	20240527	180700	1038924147	1907	1907	1907	1907	0
47	20240527	180600	1038924147	1907	1907	1907	1907	0
48	20240527	180500	1038924147	1907	1907	1907	1907	0
49	20240527	180400	1038924147	1907	1907	1907	1907	0
50	20240527	180300	1038924147	1907	1907	1907	1907	0
51	20240527	180200	1038924147	1907	1907	1907	1907	0
52	20240527	180100	1038924147	1907	1907	1907	1907	0
53	20240527	180000	1038924147	1907	1907	1907	1907	0
54	20240527	175900	1038924147	1907	1907	1907	1907	0
55	20240527	175800	1038924147	1907	1907	1907	1907	0
56	20240527	175700	1038924147	1907	1907	1907	1907	0
57	20240527	175600	1038924147	1907	1907	1907	1907	0
58	20240527	175500	1038924147	1907	1907	1907	1907	0
59	20240527	175400	1038924147	1907	1907	1907	1907	0
60	20240527	175300	1038924147	1907	1907	1907	1907	0
61	20240527	175200	1038924147	1907	1907	1907	1907	0
62	20240527	175100	1038924147	1907	1907	1907	1907	12005
63	20240527	175000	1038924147	1907	1907	1907	1907	0
64	20240527	174900	1038924147	1907	1907	1907	1907	0
65	20240527	174800	1038924147	1907	1907	1907	1907	0
66	20240527	174700	1038924147	1907	1907	1907	1907	0
67	20240527	174600	1038924147	1907	1907	1907	1907	0
68	20240527	174500	1038924147	1907	1907	1907	1907	0
69	20240527	174400	1038924147	1907	1907	1907	1907	0
70	20240527	174300	1038924147	1907	1907	1907	1907	0
71	20240527	174200	1038924147	1907	1907	1907	1907	0
72	20240527	174100	1038924147	1907	1907	1907	1907	0
73	20240527	174000	1038924147	1907	1907	1907	1907	0
74	20240527	173900	1038924147	1907	1907	1907	1907	0
75	20240527	173800	1038924147	1907	1907	1907	1907	0
76	20240527	173700	1038924147	1907	1907	1907	1907	0
77	20240527	173600	1038924147	1907	1907	1907	1907	0
78	20240527	173500	1038924147	1907	1907	1907	1907	0
79	20240527	173400	1038924147	1907	1907	1907	1907	0
80	20240527	173300	1038924147	1907	1907	1907	1907	0
81	20240527	173200	1038924147	1907	1907	1907	1907	0
82	20240527	173100	1038924147	1907	1907	1907	1907	0
83	20240527	173000	1038924147	1907	1907	1907	1907	0
84	20240527	172900	1038924147	1907	1907	1907	1907	0
85	20240527	172800	1038924147	1907	1907	1907	1907	0
86	20240527	172700	1038924147	1907	1907	1907	1907	0
87	20240527	172600	1038924147	1907	1907	1907	1907	0
88	20240527	172500	1038924147	1907	1907	1907	1907	0
89	20240527	172400	1038924147	1907	1907	1907	1907	0
90	20240527	172300	1038924147	1907	1907	1907	1907	0
91	20240527	172200	1038924147	1907	1907	1907	1907	0
92	20240527	172100	1038924147	1907	1907	1907	1907	12005
93	20240527	172000	1038924147	1907	1907	1907	1907	0
94	20240527	171900	1038924147	1907	1907	1907	1907	0
95	20240527	171800	1038924147	1907	1907	1907	1907	0
96	20240527	171700	1038924147	1907	1907	1907	1907	0
97	20240527	171600	1038924147	1907	1907	1907	1907	0
98	20240527	171500	1038924147	1907	1907	1907	1907	0
99	20240527	171400	1038924147	1907	1907	1907	1907	0
100	20240527	171300	1038924147	1907	1907	1907	1907	0
101	20240527	171200	1038924147	1907	1907	1907	1907	0
102	20240527	171100	1038924147	1907	1907	1907	1907	0
103	20240527	171000	1038924147	1907	1907	1907	1907	0
104	20240527	170900	1038924147	1907	1907	1907	1907	0
105	20240527	170800	1038924147	1907	1907	1907	1907	0
106	20240527	170700	1038924147	1907	1907	1907	1907	0
107	20240527	170600	1038924147	1907	1907	1907	1907	0
108	20240527	170500	1038924147	1907	1907	1907	1907	0
109	20240527	170400	1038924147	1907	1907	1907	1907	0
110	20240527	170300	1038924147	1907	1907	1907	1907	0
111	20240527	170200	1038924147	1907	1907	1907	1907	0
112	20240527	170100	1038924147	1907	1907	1907	1907	0
113	20240527	170000	1038924147	1907	1907	1907	1907	0
114	20240527	165900	1038924147	1907	1907	1907	1907	0
115	20240527	165800	1038924147	1907	1907	1907	1907	0
116	20240527	165700	1038924147	1907	1907	1907	1907	0
117	20240527	165600	1038924147	1907	1907	1907	1907	0
118	20240527	165500	1038924147	1907	1907	1907	1907	0
119	20240527	165400	1038924147	1907	1907	1907	1907	0
120	20240527	165300	1038924147	1907	1907	1907	1907	0
121	20240527	165200	1038924147	1907	1907	1907	1907	0
122	20240527	165100	1038924147	1907	1907	1907	1907	12005
123	20240527	165000	1038924147	1907	1907	1907	1907	0
124	20240527	164900	1038924147	1907	1907	1907	1907	0
125	20240527	164800	1038924147	1907	1907	1907	1907	0
126	20240527	164700	1038924147	1907	1907	1907	1907	0
127	20240527	164600	1038924147	1907	1907	1907	1907	0
128	20240527	164500	1038924147	1907	1907	1907	1907	0
129	20240527	164400	1038924147	1907	1907	1907	1907	0
130	20240527	164300	1038924147	1907	1907	1907	1907	0
131	20240527	164200	1038924147	1907	1907	1907	1907	0
132	20240527	164100	1038924147	1907	1907	1907	1907	0
133	20240527	164000	1038924147	1907	1907	1907	1907	0
134	20240527	163900	1038924147	1907	1907	1907	1907	0
135	20240527	163800	1038924147	1907	1907	1907	1907	0
136	20240527	163700	1038924147	1907	1907	1907	1907	0
137	20240527	163600	1038924147	1907	1907	1907	1907	0
138	20240527	163500	1038924147	1907	1907	1907	1907	0
139	20240527	163400	1038924147	1907	1907	1907	1907	0
140	20240527	163300	1038924147	1907	1907	1907	1907	0
141	20240527	163200	1038924147	1907	1907	1907	1907	0
142	20240527	163100	1038924147	1907	1907	1907	1907	0
143	20240527	163000	1038924147	1907	1907	1907	1907	0
144	20240527	162900	1038924147	1907	1907	1907	1907	0
145	20240527	162800	1038924147	1907	1907	1907	1907	0
146	20240527	162700	1038924147	1907	1907	1907	1907	0
147	20240527	162600	1038924147	1907	1907	1907	1907	0
148	20240527	162500	1038924147	1907	1907	1907	1907	0
149	20240527	162400	1038924147	1907	1907	1907	1907	0
150	20240527	162300	1038924147	1907	1907	1907	1907	0
151	20240527	162200	1038924147	1907	1907	1907	1907	0
152	20240527	162100	1038924147	1907	1907	1907	1907	12005
153	20240527	162000	1038924147	1907	1907	1907	1907	0
154	20240527	161900	1038924147	1907	1907	1907	1907	0
155	20240527	161800	1038924147	1907	1907	1907	1907	0
156	20240527	161700	1038924147	1907	1907	1907	1907	0
157	20240527	161600	1038924147	1907	1907	1907	1907	0
158	20240527	161500	1038924147	1907	1907	1907	1907	0
159	20240527	161400	1038924147	1907	1907	1907	1907	0
160	20240527	161300	1038924147	1907	1907	1907	1907	0
161	20240527	161200	1038924147	1907	1907	1907	1907	0
162	20240527	161100	1038924147	1907	1907	1907	1907	0
163	20240527	161000	1038924147	1907	1907	1907	1907	0
164	20240527	160900	1038924147	1907	1907	1907	1907	0
165	20240527	160800	1038924147	1907	1907	1907	1907	0
166	20240527	160700	1038924147	1907	1907	1907	1907	0
167	20240527	160600	1038924147	1907	1907	1907	1907	0
168	20240527	160500	1038924147	1907	1907	1907	1907	0
169	20240527	160400	1038924147	1907	1907	1907	1907	0
170	20240527	160300	1038924147	1907	1907	1907	1907	0
171	20240527	160200	1038924147	1907	1907	1907	1907	0
172	20240527	160100	1038924147	1907	1907	1907	1907	0
173	20240527	160000	1038924147	1907	1907	1907	1907	0
174	20240527	155900	1038924147	1907	1907	1907	1907	0
175	20240527	155800	1038924147	1907	1907	1907	1907	0
176	20240527	155700	1038924147	1907	1907	1907	1907	0
177	20240527	155600	1038924147	1907	1907	1907	1907	0
178	20240527	155500	1038924147	1907	1907	1907	1907	0
179	20240527	155400	1038924147	1907	1907	1907	1907	0
180	20240527	155300	1038924147	1907	1907	1907	1907	0
181	20240527	155200	1038924147	1907	1907	1907	1907	0
182	20240527	155100	1038924147	1907	1907	1907	1907	12005
183	20240527	155000	1038924147	1907	1907	1907	1907	0
184	20240527	154900	1038924147	1907	1907	1907	1907	0
185	20240527	154800	1038924147	1907	1907	1907	1907	0
186	20240527	154700	1038924147	1907	1907	1907	1907	0
187	20240527	154600	1038924147	1907	1907	1907	1907	0
188	20240527	154500	1038924147	1907	1907	1907	1907	0
189	20240527	154400	1038924147	1907	1907	1907	1907	0
190	20240527	154300	1038924147	1907	1907	1907	1907	0
191	20240527	154200	1038924147	1907	1907	1907	1907	0
192	20240527	154100	1038924147	1907	1907	1907	1907	0
193	20240527	154000	1038924147	1907	1907	1907	1907	0
194	20240527	153900	1038924147	1907	1907	1907	1907	0
195	20240527	153800	1038924147	1907	1907	1907	1907	0
196	20240527	153700	1038924147	1907	1907	1907	1907	0
197	20240527	153600	1038924147	1907	1907	1907	1907	0
198	20240527	153500	1038924147	1907	1907	1907	1907	0
199	20240527	153400	1038924147	1907	1907	1907	1907	0
200	20240527	153300	1038924147	1907	1907	1907	1907	0
201	20240527	153200	1038924147	1907	1907	1907	1907	0
202	20240527	153100	1038924147	1907	1907	1907	1907	0
203	20240527	153000	1038924147	1907	1907	1907	1907	12005
204	20240527	152900	1016030612	1909	1909	1909	1909	0
205	20240527	152800	1016030612	1909	1909	1909	1909	0
206	20240527	152700	1016030612	1909	1909	1909	1909	0
207	20240527	152600	1016030612	1909	1909	1909	1909	0
208	20240527	152500	1016030612	1909	1909	1909	1909	0
209	20240527	152400	1016030612	1909	1909	1909	1909	0
210	20240527	152300	1016030612	1909	1909	1909	1909	0
211	20240527	152200	1016030612	1909	1909	1909	1909	0
212	20240527	152100	1016030612	1909	1909	1909	1909	0
213	20240527	152000	1016030612	1909	1909	1909	1909	0
214	20240527	151900	1016030612	1909	1908	1909	1907	1104
215	20240527	151800	1013924326	1908	1907	1908	1907	992
216	20240527	151700	1012032574	1907	1907	1908	1907	630
217	20240527	151600	1010830664	1907	1908	1908	1907	1031
218	20240527	151500	1008863547	1908	1908	1908	1908	150
219	20240527	151400	1008577347	1908	1907	1908	1907	783
220	20240527	151300	1007084156	1907	1907	1908	1907	379
221	20240527	151200	1006361101	1907	1907	1907	1906	4375
222	20240527	151100	998018126	1904	1906	1907	1904	2193
223	20240527	151000	993837433	1906	1906	1907	1906	531
224	20240527	150900	992825346	1906	1904	1906	1904	6312
225	20240527	150800	980804954	1903	1903	1903	1903	5412
226	20240527	150700	970505918	1903	1902	1903	1902	4197
227	20240527	150600	962523219	1902	1902	1902	1902	582
228	20240527	150500	961416255	1902	1902	1902	1902	835
229	20240527	150400	959828085	1902	1902	1902	1901	633
230	20240527	150300	958624130	1901	1902	1902	1901	6973
231	20240527	150200	945366557	1903	1903	1903	1903	5
232	20240527	150100	945357042	1903	1902	1903	1902	7253
233	20240527	150000	931561828	1902	1903	1903	1902	1159
234	20240527	145900	929356310	1903	1903	1903	1903	1
235	20240527	145800	929354407	1901	1901	1903	1901	2721
236	20240527	145700	924181734	1901	1902	1902	1901	11202
237	20240527	145600	902885049	1902	1902	1902	1902	0
238	20240527	145500	902885049	1902	1902	1902	1902	263
239	20240527	145400	902384823	1902	1902	1902	1902	2000
240	20240527	145300	898580823	1901	1902	1902	1901	17925
241	20240527	145200	864491357	1903	1903	1904	1903	422
242	20240527	145100	863688290	1903	1903	1903	1903	1194
243	20240527	145000	861416108	1903	1902	1903	1902	316
244	20240527	144900	860815026	1903	1903	1903	1903	10
245	20240527	144800	860795996	1903	1903	1903	1903	3714
246	20240527	144700	853728254	1903	1903	1903	1903	1
247	20240527	144600	853726351	1902	1902	1902	1902	0
248	20240527	144500	853726351	1902	1903	1903	1902	2010
249	20240527	144400	849903321	1902	1902	1902	1902	3206
250	20240527	144300	843805509	1902	1903	1903	1902	1021
251	20240527	144200	841862566	1903	1904	1904	1903	397
252	20240527	144100	841107072	1904	1904	1904	1904	1
253	20240527	144000	841105168	1903	1903	1903	1903	5000
254	20240527	143900	831590168	1904	1904	1904	1903	531
255	20240527	143800	830579664	1904	1904	1905	1904	1178
256	20240527	143700	828336712	1904	1904	1904	1904	2171
257	20240527	143600	824203128	1904	1904	1904	1904	1000
258	20240527	143500	822299128	1904	1904	1904	1903	28
259	20240527	143400	822245835	1903	1904	1904	1903	1696
260	20240527	143300	819018337	1904	1904	1904	1904	0
261	20240527	143200	819018337	1904	1904	1904	1904	0
262	20240527	143100	819018337	1904	1904	1904	1904	7
263	20240527	143000	819005009	1904	1904	1904	1904	87
264	20240527	142900	818839361	1904	1904	1904	1904	46
265	20240527	142800	818751777	1904	1904	1904	1904	200
266	20240527	142700	818370977	1904	1903	1904	1903	169
267	20240527	142600	818049360	1903	1903	1903	1903	24
268	20240527	142500	818003688	1904	1904	1904	1904	1
269	20240527	142400	818001784	1904	1904	1904	1904	211
270	20240527	142300	817600040	1904	1904	1904	1904	210
271	20240527	142200	817200200	1904	1903	1904	1902	21430
272	20240527	142100	776440073	1902	1903	1903	1902	51
273	20240527	142000	776343070	1904	1904	1904	1904	1
274	20240527	141900	776341166	1904	1904	1904	1904	525
275	20240527	141800	775341566	1903	1903	1903	1903	106
276	20240527	141700	775139848	1903	1903	1903	1903	600
277	20240527	141600	773998048	1903	1903	1903	1903	441
278	20240527	141500	773158825	1902	1902	1902	1902	827
279	20240527	141400	771585871	1903	1903	1903	1903	10
280	20240527	141300	771566841	1903	1902	1903	1902	120
281	20240527	141200	771338485	1902	1903	1903	1902	935
282	20240527	141100	769560014	1903	1902	1903	1902	1186
283	20240527	141000	767304156	1903	1903	1903	1903	706
284	20240527	140900	765960638	1903	1903	1903	1903	15
285	20240527	140800	765932093	1903	1903	1903	1903	589
286	20240527	140700	764811226	1903	1903	1903	1903	0
287	20240527	140600	764811226	1903	1903	1903	1903	663
288	20240527	140500	763549537	1903	1903	1903	1903	33
289	20240527	140400	763486738	1903	1903	1903	1903	1561
290	20240527	140300	760516155	1903	1904	1904	1903	227
291	20240527	140200	760084017	1904	1904	1904	1904	1
292	20240527	140100	760082113	1903	1903	1903	1903	8
293	20240527	140000	760066889	1904	1904	1904	1904	0
294	20240527	135900	760066889	1904	1904	1904	1904	118
295	20240527	135800	759842217	1905	1905	1905	1905	0
296	20240527	135700	759842217	1905	1905	1905	1905	440
297	20240527	135600	759004017	1905	1905	1905	1905	0
298	20240527	135500	759004017	1905	1905	1905	1905	590
299	20240527	135400	757880067	1905	1905	1905	1905	500
300	20240527	135300	756927567	1905	1905	1905	1905	0
301	20240527	135200	756927567	1905	1905	1905	1905	1
302	20240527	135100	756925662	1904	1904	1904	1904	0
303	20240527	135000	756925662	1904	1904	1904	1904	0
304	20240527	134900	756925662	1904	1905	1905	1904	2
305	20240527	134800	756921853	1903	1903	1903	1903	2040
306	20240527	134700	753039733	1903	1904	1904	1903	46
307	20240527	134600	752952190	1905	1905	1905	1905	0
308	20240527	134500	752952190	1905	1905	1905	1905	0
309	20240527	134400	752952190	1905	1905	1905	1905	0
310	20240527	134300	752952190	1905	1905	1905	1905	1
311	20240527	134200	752950285	1902	1902	1902	1902	0
312	20240527	134100	752950285	1902	1905	1905	1902	2630
313	20240527	134000	747946380	1905	1905	1905	1905	0
314	20240527	133900	747946380	1905	1905	1905	1905	0
315	20240527	133800	747946380	1905	1905	1905	1903	5706
316	20240527	133700	737087850	1905	1905	1905	1905	0
317	20240527	133600	737087850	1905	1904	1905	1903	2727
318	20240527	133500	731895865	1904	1904	1904	1904	200
319	20240527	133400	731515065	1905	1905	1905	1905	20
320	20240527	133300	731476965	1905	1905	1905	1905	5
321	20240527	133200	731467440	1904	1904	1904	1904	1
322	20240527	133100	731465536	1904	1904	1904	1904	1043
323	20240527	133000	729479664	1903	1903	1903	1903	0
324	20240527	132900	729479664	1903	1904	1904	1903	806
325	20240527	132800	727945845	1904	1904	1904	1904	1
326	20240527	132700	727943941	1904	1904	1904	1904	0
327	20240527	132600	727943941	1904	1904	1904	1904	5
328	20240527	132500	727934421	1904	1904	1904	1904	1305
329	20240527	132400	725449701	1904	1904	1904	1904	1434
330	20240527	132300	722719365	1904	1904	1904	1904	1275
331	20240527	132200	720291765	1904	1904	1904	1904	1000
332	20240527	132100	718387765	1903	1903	1903	1903	3499
333	20240527	132000	711729168	1903	1902	1903	1902	5368
334	20240527	131900	701516231	1903	1903	1903	1903	70
335	20240527	131800	701383021	1903	1903	1903	1903	0
336	20240527	131700	701383021	1903	1903	1903	1903	300
337	20240527	131600	700812121	1902	1903	1903	1902	2966
338	20240527	131500	695170323	1903	1903	1903	1903	0
339	20240527	131400	695170323	1903	1903	1903	1903	10
340	20240527	131300	695151293	1903	1903	1903	1903	10
341	20240527	131200	695132263	1903	1903	1903	1903	59
342	20240527	131100	695019986	1902	1902	1902	1902	0
343	20240527	131000	695019986	1902	1902	1902	1902	0
344	20240527	130900	695019986	1902	1902	1902	1902	0
345	20240527	130800	695019986	1902	1903	1903	1902	295
346	20240527	130700	694458694	1903	1903	1903	1903	5
347	20240527	130600	694449179	1903	1903	1903	1903	1
348	20240527	130500	694447276	1903	1903	1903	1903	111
349	20240527	130400	694236043	1902	1902	1902	1902	89
350	20240527	130300	694066765	1902	1902	1902	1902	109
351	20240527	130200	693859447	1902	1902	1902	1902	1807
352	20240527	130100	690422533	1903	1902	1903	1902	11
353	20240527	130000	690401610	1903	1903	1903	1903	1
354	20240527	125900	690399707	1903	1903	1903	1903	1
355	20240527	125800	690397804	1902	1902	1902	1902	21
356	20240527	125700	690357862	1902	1902	1902	1902	100
357	20240527	125600	690167662	1902	1902	1902	1902	1000
358	20240527	125500	688265662	1902	1902	1902	1901	6000
359	20240527	125400	676858662	1902	1902	1902	1902	102
360	20240527	125300	676664658	1902	1902	1902	1902	1
361	20240527	125200	676662756	1902	1902	1902	1901	770
362	20240527	125100	675198217	1902	1902	1902	1902	9
363	20240527	125000	675181099	1902	1901	1902	1901	142
364	20240527	124900	674911115	1902	1902	1902	1902	6
365	20240527	124800	674899703	1902	1902	1902	1902	3
366	20240527	124700	674893997	1902	1902	1902	1902	0
367	20240527	124600	674893997	1902	1901	1902	1901	412
368	20240527	124500	674110673	1902	1902	1902	1902	200
369	20240527	124400	673730273	1901	1901	1901	1901	0
370	20240527	124300	673730273	1901	1901	1901	1901	0
371	20240527	124200	673730273	1901	1901	1901	1901	0
372	20240527	124100	673730273	1901	1901	1901	1901	300
373	20240527	124000	673159973	1901	1901	1901	1901	3
374	20240527	123900	673154270	1901	1901	1901	1901	2010
375	20240527	123800	669333260	1901	1900	1901	1900	506
376	20240527	123700	668371355	1901	1901	1901	1901	2
377	20240527	123600	668367553	1901	1900	1901	1900	601
378	20240527	123500	667225553	1900	1901	1901	1900	915
379	20240527	123400	665486928	1900	1901	1901	1900	72
380	20240527	123300	665350078	1901	1901	1901	1901	59
381	20240527	123200	665237919	1901	1901	1901	1900	10
382	20240527	123100	665218911	1901	1900	1901	1900	419
383	20240527	123000	664422810	1900	1900	1900	1900	750
384	20240527	122900	662997810	1901	1901	1901	1901	8998
385	20240527	122800	645892612	1901	1901	1901	1901	5180
386	20240527	122700	636045432	1901	1901	1901	1901	681
387	20240527	122600	634750851	1901	1901	1901	1901	5291
388	20240527	122500	624692660	1902	1902	1902	1901	1225
389	20240527	122400	622362975	1903	1903	1903	1903	4
390	20240527	122300	622355363	1903	1903	1903	1903	2000
391	20240527	122200	618549363	1903	1903	1903	1903	0
392	20240527	122100	618549363	1903	1903	1903	1903	10
393	20240527	122000	618530333	1902	1902	1902	1902	0
394	20240527	121900	618530333	1902	1902	1902	1902	6
395	20240527	121800	618518921	1903	1903	1903	1903	50
396	20240527	121700	618423771	1903	1903	1903	1903	1157
397	20240527	121600	616222000	1903	1903	1903	1903	0
398	20240527	121500	616222000	1903	1903	1903	1903	6
399	20240527	121400	616210582	1901	1902	1902	1901	2276
400	20240527	121300	611883896	1901	1901	1901	1901	0
401	20240527	121200	611883896	1901	1903	1903	1901	2750
402	20240527	121100	606655249	1903	1903	1903	1903	15
403	20240527	121000	606626704	1903	1903	1903	1902	322
404	20240527	120900	606013941	1903	1903	1903	1903	535
405	20240527	120800	604995836	1903	1903	1903	1903	51
406	20240527	120700	604898783	1900	1900	1900	1900	0
407	20240527	120600	604898783	1900	1901	1901	1900	1995
408	20240527	120500	601107195	1901	1900	1901	1900	506
409	20240527	120400	600145290	1900	1900	1900	1900	1200
410	20240527	120300	597865290	1903	1903	1903	1903	1
411	20240527	120200	597863387	1900	1900	1900	1900	1745
412	20240527	120100	594547887	1900	1900	1904	1900	5193
413	20240527	120000	584681183	1900	1904	1904	1900	6009
414	20240527	115900	573264047	1900	1904	1904	1900	5487
415	20240527	115800	562836063	1904	1904	1904	1904	11
416	20240527	115700	562815119	1904	1904	1904	1904	0
417	20240527	115600	562815119	1904	1904	1904	1904	45
418	20240527	115500	562729439	1904	1904	1904	1904	3
419	20240527	115400	562723727	1904	1903	1904	1903	1093
420	20240527	115300	560643708	1904	1904	1904	1904	3
421	20240527	115200	560637996	1904	1904	1904	1904	5
422	20240527	115100	560628476	1904	1904	1904	1904	10
423	20240527	115000	560609436	1904	1901	1904	1900	108
424	20240527	114900	560404175	1901	1902	1902	1900	12648
425	20240527	114800	536362392	1902	1902	1904	1902	7105
426	20240527	114700	522848678	1902	1904	1904	1902	7753
427	20240527	114600	508102425	1905	1905	1905	1905	0
428	20240527	114500	508102425	1905	1902	1905	1902	420
429	20240527	114400	507303519	1902	1903	1903	1902	2243
430	20240527	114300	503037090	1903	1903	1903	1903	7167
431	20240527	114200	489398289	1903	1903	1903	1903	150
432	20240527	114100	489112839	1903	1903	1903	1903	54
433	20240527	114000	489010077	1903	1903	1903	1903	2962
434	20240527	113900	483373391	1903	1903	1903	1903	0
435	20240527	113800	483373391	1903	1904	1904	1903	8129
436	20240527	113700	467896275	1905	1905	1905	1905	112
437	20240527	113600	467682915	1904	1904	1905	1904	2874
438	20240527	113500	462210810	1905	1905	1905	1905	338
439	20240527	113400	461566920	1905	1904	1905	1904	32
440	20240527	113300	461505961	1905	1905	1905	1905	0
441	20240527	113200	461505961	1905	1906	1906	1905	3841
442	20240527	113100	454188756	1907	1907	1907	1907	202
443	20240527	113000	453803542	1907	1907	1907	1907	0
444	20240527	112900	453803542	1907	1907	1907	1907	2256
445	20240527	112800	449501350	1908	1908	1908	1908	5
446	20240527	112700	449491810	1908	1908	1908	1908	5
447	20240527	112600	449482270	1908	1908	1908	1908	15
448	20240527	112500	449453650	1908	1908	1908	1908	15
449	20240527	112400	449425030	1908	1908	1908	1908	10
450	20240527	112300	449405950	1908	1908	1908	1908	0
451	20240527	112200	449405950	1908	1908	1908	1908	4
452	20240527	112100	449398318	1908	1907	1908	1907	325
453	20240527	112000	448778537	1907	1907	1907	1907	38
454	20240527	111900	448706071	1907	1907	1907	1907	144
455	20240527	111800	448431463	1907	1907	1907	1907	157
456	20240527	111700	448132064	1907	1905	1907	1905	5007
457	20240527	111600	438583729	1907	1907	1907	1907	1897
458	20240527	111500	434966150	1905	1905	1905	1905	1334
459	20240527	111400	432424880	1905	1905	1905	1905	1
460	20240527	111300	432422975	1905	1905	1905	1905	2237
461	20240527	111200	428161490	1907	1906	1907	1906	111
462	20240527	111100	427949823	1905	1906	1906	1905	7061
463	20240527	111000	414498496	1906	1906	1906	1906	170
464	20240527	110900	414174476	1906	1906	1906	1906	9
465	20240527	110800	414157322	1907	1907	1907	1907	25
466	20240527	110700	414109647	1907	1907	1907	1907	0
467	20240527	110600	414109647	1907	1907	1907	1907	4
468	20240527	110500	414102019	1906	1906	1906	1906	52
469	20240527	110400	414002907	1907	1907	1907	1907	1
470	20240527	110300	414001000	1905	1906	1906	1905	1989
471	20240527	110200	410211616	1906	1906	1906	1906	0
472	20240527	110100	410211616	1906	1907	1907	1906	1001
473	20240527	110000	408303709	1906	1907	1907	1906	392
474	20240527	105900	407556555	1907	1907	1907	1907	11
475	20240527	105800	407535578	1907	1907	1907	1907	785
476	20240527	105700	406038583	1907	1907	1907	1907	691
477	20240527	105600	404720846	1906	1907	1907	1906	13
478	20240527	105500	404696065	1907	1907	1907	1907	0
479	20240527	105400	404696065	1907	1907	1907	1907	0
480	20240527	105300	404696065	1907	1907	1907	1907	200
481	20240527	105200	404314665	1907	1907	1907	1907	54
482	20240527	105100	404211687	1906	1906	1906	1906	0
483	20240527	105000	404211687	1906	1906	1906	1906	101
484	20240527	104900	404019181	1907	1907	1907	1907	0
485	20240527	104800	404019181	1907	1907	1907	1907	2
486	20240527	104700	404015367	1907	1907	1907	1907	1
487	20240527	104600	404013460	1907	1907	1907	1907	1
488	20240527	104500	404011553	1906	1906	1906	1906	3
489	20240527	104400	404005835	1906	1905	1906	1905	265
490	20240527	104300	403500950	1906	1905	1906	1905	1660
491	20240527	104200	400338640	1906	1907	1907	1906	3411
492	20240527	104100	393837270	1907	1907	1907	1907	8
493	20240527	104000	393822014	1907	1906	1907	1906	3993
494	20240527	103900	386207975	1907	1906	1907	1906	473
495	20240527	103800	385306054	1906	1906	1906	1906	0
496	20240527	103700	385306054	1906	1906	1906	1906	800
497	20240527	103600	383781254	1907	1907	1907	1907	1
498	20240527	103500	383779347	1906	1906	1907	1906	1530
499	20240527	103400	380863105	1906	1906	1906	1906	1046
500	20240527	103300	378869429	1905	1906	1906	1905	515
501	20240527	103200	377887844	1905	1906	1906	1905	30
502	20240527	103100	377830684	1906	1906	1906	1906	1
503	20240527	103000	377828778	1906	1905	1906	1905	1610
504	20240527	102900	374761618	1905	1905	1906	1904	10102
505	20240527	102800	355523147	1905	1906	1906	1905	3058
506	20240527	102700	349697599	1906	1906	1906	1906	332
507	20240527	102600	349064807	1905	1906	1906	1905	28
508	20240527	102500	349011461	1905	1906	1906	1905	509
509	20240527	102400	348041507	1906	1906	1906	1906	5
510	20240527	102300	348031977	1905	1905	1905	1905	0
511	20240527	102200	348031977	1905	1906	1906	1905	3934
512	20240527	102100	340536629	1906	1906	1906	1906	13
513	20240527	102000	340511851	1905	1905	1905	1905	581
514	20240527	101900	339405046	1905	1905	1906	1905	6486
515	20240527	101800	327049214	1906	1906	1906	1906	517
516	20240527	101700	326063812	1906	1906	1906	1906	1
517	20240527	101600	326061906	1906	1906	1906	1906	1382
518	20240527	101500	323427814	1907	1907	1907	1907	0
519	20240527	101400	323427814	1907	1906	1907	1906	102
520	20240527	101300	323233400	1905	1906	1906	1905	9179
521	20240527	101200	305739405	1905	1906	1906	1905	9144
522	20240527	101100	288312347	1906	1906	1906	1906	3727
523	20240527	101000	281208685	1906	1906	1907	1906	853
524	20240527	100900	279582812	1907	1907	1907	1907	1
525	20240527	100800	279580905	1907	1907	1907	1907	2
526	20240527	100700	279577091	1907	1906	1907	1906	2001
527	20240527	100600	275763184	1907	1906	1907	1906	11
528	20240527	100500	275742217	1906	1907	1907	1906	154
529	20240527	100400	275448566	1907	1907	1907	1907	4
530	20240527	100300	275440938	1907	1907	1907	1907	5
531	20240527	100200	275431403	1906	1907	1907	1906	1124
532	20240527	100100	273288237	1907	1906	1907	1906	2290
533	20240527	100000	268923473	1907	1907	1907	1907	23
534	20240527	095900	268879612	1907	1907	1907	1907	181
535	20240527	095800	268534445	1907	1907	1907	1907	423
536	20240527	095700	267727784	1907	1907	1907	1907	16
537	20240527	095600	267697272	1907	1906	1907	1905	8847
538	20240527	095500	250834841	1906	1906	1906	1906	210
539	20240527	095400	250434581	1906	1906	1906	1906	40
540	20240527	095300	250358341	1907	1906	1907	1906	347
541	20240527	095200	249696642	1907	1907	1907	1907	7
542	20240527	095100	249683293	1907	1907	1907	1907	1230
543	20240527	095000	247337683	1908	1907	1908	1907	199
544	20240527	094900	246958126	1908	1908	1908	1908	6
545	20240527	094800	246946678	1908	1907	1908	1907	1966
546	20240527	094700	243197514	1907	1907	1907	1907	497
547	20240527	094600	242249735	1907	1908	1908	1907	1268
548	20240527	094500	239831627	1908	1908	1908	1908	469
549	20240527	094400	238936775	1908	1907	1908	1907	1264
550	20240527	094300	236525994	1907	1906	1907	1906	549
551	20240527	094200	235479572	1907	1906	1907	1906	720
552	20240527	094100	234107251	1908	1908	1908	1908	0
553	20240527	094000	234107251	1908	1906	1908	1906	1372
554	20240527	093900	231491653	1906	1908	1908	1906	30
555	20240527	093800	231434465	1908	1905	1908	1905	124
556	20240527	093700	231198074	1905	1905	1908	1905	3688
557	20240527	093600	224172431	1905	1904	1905	1904	10923
558	20240527	093500	203364119	1904	1905	1905	1904	2148
559	20240527	093400	199272570	1905	1905	1905	1905	7111
560	20240527	093300	185726115	1905	1905	1906	1905	5006
561	20240527	093200	176185231	1905	1906	1906	1905	2213
562	20240527	093100	171967453	1906	1906	1906	1905	723
563	20240527	093000	170589915	1906	1906	1906	1906	2974
564	20240527	092900	164921471	1906	1906	1906	1906	1058
565	20240527	092800	162904923	1906	1906	1906	1906	7
566	20240527	092700	162891581	1906	1906	1906	1906	586
567	20240527	092600	161774665	1906	1908	1908	1906	815
568	20240527	092500	160221245	1906	1906	1906	1906	1520
569	20240527	092400	157324125	1906	1908	1908	1906	3247
570	20240527	092300	151131095	1909	1909	1909	1909	5
571	20240527	092200	151121550	1909	1909	1909	1909	741
572	20240527	092100	149706981	1909	1910	1910	1909	2766
573	20240527	092000	144426681	1910	1909	1910	1909	804
574	20240527	091900	142891595	1910	1910	1910	1910	502
575	20240527	091800	141932775	1910	1910	1910	1910	0
576	20240527	091700	141932775	1910	1910	1910	1910	2059
577	20240527	091600	138000085	1910	1910	1910	1910	50
578	20240527	091500	137904585	1910	1910	1910	1909	1641
579	20240527	091400	134770543	1910	1909	1910	1909	4450
580	20240527	091300	126275477	1909	1912	1913	1909	2051
581	20240527	091200	122357368	1913	1912	1913	1912	201
582	20240527	091100	121972955	1913	1913	1913	1913	116
583	20240527	091000	121751047	1913	1913	1913	1913	97
584	20240527	090900	121565486	1913	1907	1913	1905	6859
585	20240527	090800	108467307	1910	1905	1910	1904	358
586	20240527	090700	107784109	1910	1905	1910	1905	19629
587	20240527	090600	70389695	1905	1905	1905	1905	3593
588	20240527	090500	63545030	1907	1905	1907	1905	562
589	20240527	090400	62474406	1905	1906	1906	1905	2645
590	20240527	090300	57435033	1906	1910	1910	1906	1635
591	20240527	090200	54318073	1913	1906	1914	1904	5388
592	20240527	090100	44050680	1907	1917	1917	1907	12062
593	20240527	090000	20995359	1917	1910	1917	1910	10992