KissMeData/009190/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	185300	1029112051	1867	1867	1867	1867	1107
3	20240528	185200	1029112051	1867	1867	1867	1867	0
4	20240528	185100	1029112051	1867	1867	1867	1867	0
5	20240528	185000	1029112051	1867	1867	1867	1867	0
6	20240528	184900	1029112051	1867	1867	1867	1867	0
7	20240528	184800	1029112051	1867	1867	1867	1867	0
8	20240528	184700	1029112051	1867	1867	1867	1867	0
9	20240528	184600	1029112051	1867	1867	1867	1867	0
10	20240528	184500	1029112051	1867	1867	1867	1867	0
11	20240528	184400	1029112051	1867	1867	1867	1867	0
12	20240528	184300	1029112051	1867	1867	1867	1867	0
13	20240528	184200	1029112051	1867	1867	1867	1867	0
14	20240528	184100	1029112051	1867	1867	1867	1867	0
15	20240528	184000	1029112051	1867	1867	1867	1867	0
16	20240528	183900	1029112051	1867	1867	1867	1867	0
17	20240528	183800	1029112051	1867	1867	1867	1867	0
18	20240528	183700	1029112051	1867	1867	1867	1867	0
19	20240528	183600	1029112051	1867	1867	1867	1867	0
20	20240528	183500	1029112051	1867	1867	1867	1867	0
21	20240528	183400	1029112051	1867	1867	1867	1867	0
22	20240528	183300	1029112051	1867	1867	1867	1867	0
23	20240528	183200	1029112051	1867	1867	1867	1867	0
24	20240528	183100	1029112051	1867	1867	1867	1867	0
25	20240528	183000	1029112051	1867	1867	1867	1867	0
26	20240528	182900	1029112051	1867	1867	1867	1867	0
27	20240528	182800	1029112051	1867	1867	1867	1867	0
28	20240528	182700	1029112051	1867	1867	1867	1867	0
29	20240528	182600	1029112051	1867	1867	1867	1867	0
30	20240528	182500	1029112051	1867	1867	1867	1867	0
31	20240528	182400	1029112051	1867	1867	1867	1867	0
32	20240528	182300	1029112051	1867	1867	1867	1867	1107
33	20240528	182200	1029112051	1867	1867	1867	1867	0
34	20240528	182100	1029112051	1867	1867	1867	1867	0
35	20240528	182000	1029112051	1867	1867	1867	1867	0
36	20240528	181900	1029112051	1867	1867	1867	1867	0
37	20240528	181800	1029112051	1867	1867	1867	1867	0
38	20240528	181700	1029112051	1867	1867	1867	1867	0
39	20240528	181600	1029112051	1867	1867	1867	1867	0
40	20240528	181500	1029112051	1867	1867	1867	1867	0
41	20240528	181400	1029112051	1867	1867	1867	1867	0
42	20240528	181300	1029112051	1867	1867	1867	1867	0
43	20240528	181200	1029112051	1867	1867	1867	1867	0
44	20240528	181100	1029112051	1867	1867	1867	1867	0
45	20240528	181000	1029112051	1867	1867	1867	1867	0
46	20240528	180900	1029112051	1867	1867	1867	1867	0
47	20240528	180800	1029112051	1867	1867	1867	1867	0
48	20240528	180700	1029112051	1867	1867	1867	1867	0
49	20240528	180600	1029112051	1867	1867	1867	1867	0
50	20240528	180500	1029112051	1867	1867	1867	1867	0
51	20240528	180400	1029112051	1867	1867	1867	1867	0
52	20240528	180300	1029112051	1867	1867	1867	1867	0
53	20240528	180200	1029112051	1867	1867	1867	1867	0
54	20240528	180100	1029112051	1867	1867	1867	1867	0
55	20240528	180000	1029112051	1867	1867	1867	1867	0
56	20240528	175900	1029112051	1867	1867	1867	1867	0
57	20240528	175800	1029112051	1867	1867	1867	1867	0
58	20240528	175700	1029112051	1867	1867	1867	1867	0
59	20240528	175600	1029112051	1867	1867	1867	1867	0
60	20240528	175500	1029112051	1867	1867	1867	1867	0
61	20240528	175400	1029112051	1867	1867	1867	1867	0
62	20240528	175300	1029112051	1867	1867	1867	1867	1107
63	20240528	175200	1029112051	1867	1867	1867	1867	0
64	20240528	175100	1029112051	1867	1867	1867	1867	0
65	20240528	175000	1029112051	1867	1867	1867	1867	0
66	20240528	174900	1029112051	1867	1867	1867	1867	0
67	20240528	174800	1029112051	1867	1867	1867	1867	0
68	20240528	174700	1029112051	1867	1867	1867	1867	0
69	20240528	174600	1029112051	1867	1867	1867	1867	0
70	20240528	174500	1029112051	1867	1867	1867	1867	0
71	20240528	174400	1029112051	1867	1867	1867	1867	0
72	20240528	174300	1029112051	1867	1867	1867	1867	0
73	20240528	174200	1029112051	1867	1867	1867	1867	0
74	20240528	174100	1029112051	1867	1867	1867	1867	0
75	20240528	174000	1029112051	1867	1867	1867	1867	0
76	20240528	173900	1029112051	1867	1867	1867	1867	0
77	20240528	173800	1029112051	1867	1867	1867	1867	0
78	20240528	173700	1029112051	1867	1867	1867	1867	0
79	20240528	173600	1029112051	1867	1867	1867	1867	0
80	20240528	173500	1029112051	1867	1867	1867	1867	0
81	20240528	173400	1029112051	1867	1867	1867	1867	0
82	20240528	173300	1029112051	1867	1867	1867	1867	0
83	20240528	173200	1029112051	1867	1867	1867	1867	0
84	20240528	173100	1029112051	1867	1867	1867	1867	0
85	20240528	173000	1029112051	1867	1867	1867	1867	0
86	20240528	172900	1029112051	1867	1867	1867	1867	0
87	20240528	172800	1029112051	1867	1867	1867	1867	0
88	20240528	172700	1029112051	1867	1867	1867	1867	0
89	20240528	172600	1029112051	1867	1867	1867	1867	0
90	20240528	172500	1029112051	1867	1867	1867	1867	0
91	20240528	172400	1029112051	1867	1867	1867	1867	0
92	20240528	172300	1029112051	1867	1867	1867	1867	1107
93	20240528	172200	1029112051	1867	1867	1867	1867	0
94	20240528	172100	1029112051	1867	1867	1867	1867	0
95	20240528	172000	1029112051	1867	1867	1867	1867	0
96	20240528	171900	1029112051	1867	1867	1867	1867	0
97	20240528	171800	1029112051	1867	1867	1867	1867	0
98	20240528	171700	1029112051	1867	1867	1867	1867	0
99	20240528	171600	1029112051	1867	1867	1867	1867	0
100	20240528	171500	1029112051	1867	1867	1867	1867	0
101	20240528	171400	1029112051	1867	1867	1867	1867	0
102	20240528	171300	1029112051	1867	1867	1867	1867	0
103	20240528	171200	1029112051	1867	1867	1867	1867	0
104	20240528	171100	1029112051	1867	1867	1867	1867	0
105	20240528	171000	1029112051	1867	1867	1867	1867	0
106	20240528	170900	1029112051	1867	1867	1867	1867	0
107	20240528	170800	1029112051	1867	1867	1867	1867	0
108	20240528	170700	1029112051	1867	1867	1867	1867	0
109	20240528	170600	1029112051	1867	1867	1867	1867	0
110	20240528	170500	1029112051	1867	1867	1867	1867	0
111	20240528	170400	1029112051	1867	1867	1867	1867	0
112	20240528	170300	1029112051	1867	1867	1867	1867	0
113	20240528	170200	1029112051	1867	1867	1867	1867	0
114	20240528	170100	1029112051	1867	1867	1867	1867	0
115	20240528	170000	1029112051	1867	1867	1867	1867	0
116	20240528	165900	1029112051	1867	1867	1867	1867	0
117	20240528	165800	1029112051	1867	1867	1867	1867	0
118	20240528	165700	1029112051	1867	1867	1867	1867	0
119	20240528	165600	1029112051	1867	1867	1867	1867	0
120	20240528	165500	1029112051	1867	1867	1867	1867	0
121	20240528	165400	1029112051	1867	1867	1867	1867	0
122	20240528	165300	1029112051	1867	1867	1867	1867	1107
123	20240528	165200	1029112051	1867	1867	1867	1867	0
124	20240528	165100	1029112051	1867	1867	1867	1867	0
125	20240528	165000	1029112051	1867	1867	1867	1867	0
126	20240528	164900	1029112051	1867	1867	1867	1867	0
127	20240528	164800	1029112051	1867	1867	1867	1867	0
128	20240528	164700	1029112051	1867	1867	1867	1867	0
129	20240528	164600	1029112051	1867	1867	1867	1867	0
130	20240528	164500	1029112051	1867	1867	1867	1867	0
131	20240528	164400	1029112051	1867	1867	1867	1867	0
132	20240528	164300	1029112051	1867	1867	1867	1867	0
133	20240528	164200	1029112051	1867	1867	1867	1867	0
134	20240528	164100	1029112051	1867	1867	1867	1867	0
135	20240528	164000	1029112051	1867	1867	1867	1867	0
136	20240528	163900	1029112051	1867	1867	1867	1867	0
137	20240528	163800	1029112051	1867	1867	1867	1867	0
138	20240528	163700	1029112051	1867	1867	1867	1867	0
139	20240528	163600	1029112051	1867	1867	1867	1867	0
140	20240528	163500	1029112051	1867	1867	1867	1867	0
141	20240528	163400	1029112051	1867	1867	1867	1867	0
142	20240528	163300	1029112051	1867	1867	1867	1867	0
143	20240528	163200	1029112051	1867	1867	1867	1867	0
144	20240528	163100	1029112051	1867	1867	1867	1867	0
145	20240528	163000	1029112051	1867	1867	1867	1867	0
146	20240528	162900	1029112051	1867	1867	1867	1867	0
147	20240528	162800	1029112051	1867	1867	1867	1867	0
148	20240528	162700	1029112051	1867	1867	1867	1867	0
149	20240528	162600	1029112051	1867	1867	1867	1867	0
150	20240528	162500	1029112051	1867	1867	1867	1867	0
151	20240528	162400	1029112051	1867	1867	1867	1867	0
152	20240528	162300	1029112051	1867	1867	1867	1867	1107
153	20240528	162200	1029112051	1867	1867	1867	1867	0
154	20240528	162100	1029112051	1867	1867	1867	1867	0
155	20240528	162000	1029112051	1867	1867	1867	1867	0
156	20240528	161900	1029112051	1867	1867	1867	1867	0
157	20240528	161800	1029112051	1867	1867	1867	1867	0
158	20240528	161700	1029112051	1867	1867	1867	1867	0
159	20240528	161600	1029112051	1867	1867	1867	1867	0
160	20240528	161500	1029112051	1867	1867	1867	1867	0
161	20240528	161400	1029112051	1867	1867	1867	1867	0
162	20240528	161300	1029112051	1867	1867	1867	1867	0
163	20240528	161200	1029112051	1867	1867	1867	1867	0
164	20240528	161100	1029112051	1867	1867	1867	1867	0
165	20240528	161000	1029112051	1867	1867	1867	1867	0
166	20240528	160900	1029112051	1867	1867	1867	1867	0
167	20240528	160800	1029112051	1867	1867	1867	1867	0
168	20240528	160700	1029112051	1867	1867	1867	1867	0
169	20240528	160600	1029112051	1867	1867	1867	1867	0
170	20240528	160500	1029112051	1867	1867	1867	1867	0
171	20240528	160400	1029112051	1867	1867	1867	1867	0
172	20240528	160300	1029112051	1867	1867	1867	1867	0
173	20240528	160200	1029112051	1867	1867	1867	1867	0
174	20240528	160100	1029112051	1867	1867	1867	1867	0
175	20240528	160000	1029112051	1867	1867	1867	1867	0
176	20240528	155900	1029112051	1867	1867	1867	1867	0
177	20240528	155800	1029112051	1867	1867	1867	1867	0
178	20240528	155700	1029112051	1867	1867	1867	1867	0
179	20240528	155600	1029112051	1867	1867	1867	1867	0
180	20240528	155500	1029112051	1867	1867	1867	1867	0
181	20240528	155400	1029112051	1867	1867	1867	1867	0
182	20240528	155300	1029112051	1867	1867	1867	1867	1107
183	20240528	155200	1029112051	1867	1867	1867	1867	0
184	20240528	155100	1029112051	1867	1867	1867	1867	0
185	20240528	155000	1029112051	1867	1867	1867	1867	0
186	20240528	154900	1029112051	1867	1867	1867	1867	0
187	20240528	154800	1029112051	1867	1867	1867	1867	0
188	20240528	154700	1029112051	1867	1867	1867	1867	0
189	20240528	154600	1029112051	1867	1867	1867	1867	0
190	20240528	154500	1029112051	1867	1867	1867	1867	0
191	20240528	154400	1029112051	1867	1867	1867	1867	0
192	20240528	154300	1029112051	1867	1867	1867	1867	0
193	20240528	154200	1029112051	1867	1867	1867	1867	0
194	20240528	154100	1029112051	1867	1867	1867	1867	0
195	20240528	154000	1029112051	1867	1867	1867	1867	0
196	20240528	153900	1029112051	1867	1867	1867	1867	0
197	20240528	153800	1029112051	1867	1867	1867	1867	0
198	20240528	153700	1029112051	1867	1867	1867	1867	0
199	20240528	153600	1029112051	1867	1867	1867	1867	0
200	20240528	153500	1029112051	1867	1867	1867	1867	0
201	20240528	153400	1029112051	1867	1867	1867	1867	0
202	20240528	153300	1029112051	1867	1867	1867	1867	0
203	20240528	153200	1029112051	1867	1867	1867	1867	0
204	20240528	153100	1029112051	1867	1867	1867	1867	0
205	20240528	153000	1029112051	1867	1867	1867	1867	1107
206	20240528	152900	1027045282	1869	1869	1869	1869	0
207	20240528	152800	1027045282	1869	1869	1869	1869	0
208	20240528	152700	1027045282	1869	1869	1869	1869	0
209	20240528	152600	1027045282	1869	1869	1869	1869	0
210	20240528	152500	1027045282	1869	1869	1869	1869	0
211	20240528	152400	1027045282	1869	1869	1869	1869	0
212	20240528	152300	1027045282	1869	1869	1869	1869	0
213	20240528	152200	1027045282	1869	1869	1869	1869	0
214	20240528	152100	1027045282	1869	1869	1869	1869	0
215	20240528	152000	1027045282	1869	1869	1869	1869	0
216	20240528	151900	1027045282	1869	1870	1870	1867	2168
217	20240528	151800	1022994140	1877	1877	1877	1870	277
218	20240528	151700	1022474582	1877	1877	1877	1877	10
219	20240528	151600	1022455812	1877	1871	1877	1871	261
220	20240528	151500	1021967469	1869	1869	1869	1869	0
221	20240528	151400	1021967469	1869	1871	1871	1869	1566
222	20240528	151300	1019039109	1871	1871	1871	1871	0
223	20240528	151200	1019039109	1871	1871	1871	1871	0
224	20240528	151100	1019039109	1871	1875	1875	1871	105
225	20240528	151000	1018842634	1876	1876	1876	1869	1618
226	20240528	150900	1015818057	1876	1875	1876	1869	6006
227	20240528	150800	1004571756	1878	1881	1881	1878	9180
228	20240528	150700	987319366	1883	1882	1883	1882	2048
229	20240528	150600	983465026	1883	1883	1883	1883	0
230	20240528	150500	983465026	1883	1881	1883	1881	94
231	20240528	150400	983288210	1883	1883	1883	1883	0
232	20240528	150300	983288210	1883	1883	1883	1883	3
233	20240528	150200	983282561	1883	1882	1883	1881	792
234	20240528	150100	981792111	1882	1883	1883	1882	176
235	20240528	150000	981460825	1882	1883	1883	1882	55
236	20240528	145900	981357310	1882	1883	1883	1882	58
237	20240528	145800	981248149	1882	1883	1883	1882	6
238	20240528	145700	981236852	1883	1883	1883	1883	120
239	20240528	145600	981010892	1883	1881	1883	1881	278
240	20240528	145500	980487950	1881	1881	1881	1881	517
241	20240528	145400	979515473	1883	1882	1883	1882	1334
242	20240528	145300	977004861	1883	1883	1883	1883	1301
243	20240528	145200	974555078	1883	1883	1883	1883	2
244	20240528	145100	974551312	1883	1883	1883	1883	0
245	20240528	145000	974551312	1883	1882	1883	1882	16
246	20240528	144900	974521190	1883	1883	1883	1883	25
247	20240528	144800	974474115	1879	1879	1879	1879	0
248	20240528	144700	974474115	1879	1879	1879	1879	69
249	20240528	144600	974344464	1882	1879	1882	1879	1078
250	20240528	144500	972315965	1879	1879	1879	1879	1
251	20240528	144400	972314086	1880	1880	1880	1880	0
252	20240528	144300	972314086	1880	1880	1880	1880	0
253	20240528	144200	972314086	1880	1879	1880	1879	4986
254	20240528	144100	962941748	1873	1873	1873	1873	3225
255	20240528	144000	956901323	1879	1879	1879	1879	30
256	20240528	143900	956844953	1879	1879	1879	1879	1064
257	20240528	143800	954845697	1879	1879	1879	1879	1
258	20240528	143700	954843818	1879	1879	1879	1879	0
259	20240528	143600	954843818	1879	1879	1879	1879	0
260	20240528	143500	954843818	1879	1879	1879	1879	5
261	20240528	143400	954834423	1879	1872	1879	1872	122
262	20240528	143300	954605815	1872	1872	1872	1872	67
263	20240528	143200	954480391	1872	1872	1872	1872	1199
264	20240528	143100	952235863	1871	1870	1871	1870	1702
265	20240528	143000	949051430	1870	1865	1870	1865	2547
266	20240528	142900	944291636	1863	1863	1863	1863	0
267	20240528	142800	944291636	1863	1863	1863	1863	0
268	20240528	142700	944291636	1863	1863	1863	1863	0
269	20240528	142600	944291636	1863	1863	1863	1863	100
270	20240528	142500	944105336	1870	1870	1870	1870	0
271	20240528	142400	944105336	1870	1870	1870	1870	5
272	20240528	142300	944095986	1871	1871	1871	1871	0
273	20240528	142200	944095986	1871	1871	1871	1871	0
274	20240528	142100	944095986	1871	1871	1871	1871	1
275	20240528	142000	944094115	1871	1871	1871	1871	0
276	20240528	141900	944094115	1871	1871	1871	1871	201
277	20240528	141800	943718044	1871	1871	1871	1871	0
278	20240528	141700	943718044	1871	1871	1871	1871	10
279	20240528	141600	943699334	1871	1871	1871	1871	0
280	20240528	141500	943699334	1871	1871	1871	1871	0
281	20240528	141400	943699334	1871	1871	1871	1871	25
282	20240528	141300	943652559	1869	1869	1869	1869	650
283	20240528	141200	942437709	1872	1872	1872	1872	0
284	20240528	141100	942437709	1872	1872	1872	1872	0
285	20240528	141000	942437709	1872	1872	1872	1872	353
286	20240528	140900	941776893	1872	1879	1879	1872	16
287	20240528	140800	941746857	1872	1869	1872	1869	282
288	20240528	140700	941219543	1869	1868	1869	1868	3240
289	20240528	140600	935164005	1869	1869	1869	1869	23
290	20240528	140500	935121018	1869	1869	1869	1860	5
291	20240528	140400	935111682	1859	1860	1870	1859	3591
292	20240528	140300	928433105	1860	1870	1870	1860	2285
293	20240528	140200	924182355	1871	1860	1871	1860	3002
294	20240528	140100	918598613	1871	1862	1871	1862	3005
295	20240528	140000	913003258	1863	1872	1872	1863	390
296	20240528	135900	912276670	1872	1872	1872	1872	2
297	20240528	135800	912272926	1863	1872	1872	1863	808
298	20240528	135700	910767550	1872	1882	1882	1872	56
299	20240528	135600	910662288	1860	1862	1862	1860	7475
300	20240528	135500	896756590	1862	1862	1862	1862	0
301	20240528	135400	896756590	1862	1856	1862	1853	2952
302	20240528	135300	891284131	1853	1853	1853	1853	1891
303	20240528	135200	887780108	1853	1856	1856	1853	374
304	20240528	135100	887087053	1856	1856	1856	1853	124
305	20240528	135000	886856999	1853	1856	1856	1853	2497
306	20240528	134900	882226167	1856	1856	1856	1856	0
307	20240528	134800	882226167	1856	1851	1856	1851	31
308	20240528	134700	882168781	1851	1851	1851	1851	876
309	20240528	134600	880547305	1856	1856	1856	1856	0
310	20240528	134500	880547305	1856	1856	1856	1856	10
311	20240528	134400	880528745	1856	1856	1856	1856	300
312	20240528	134300	879971945	1856	1856	1856	1856	235
313	20240528	134200	879535785	1857	1858	1858	1857	754
314	20240528	134100	878135353	1858	1858	1858	1858	0
315	20240528	134000	878135353	1858	1858	1858	1858	1198
316	20240528	133900	875909469	1858	1858	1858	1858	260
317	20240528	133800	875426389	1858	1858	1858	1858	0
318	20240528	133700	875426389	1858	1858	1858	1858	0
319	20240528	133600	875426389	1858	1858	1858	1858	500
320	20240528	133500	874497389	1858	1862	1862	1858	12939
321	20240528	133400	850448492	1862	1862	1862	1862	150
322	20240528	133300	850169192	1862	1862	1862	1862	0
323	20240528	133200	850169192	1862	1862	1862	1862	400
324	20240528	133100	849424392	1862	1862	1862	1862	0
325	20240528	133000	849424392	1862	1862	1862	1862	0
326	20240528	132900	849424392	1862	1862	1862	1862	2650
327	20240528	132800	844490092	1863	1871	1871	1862	12990
328	20240528	132700	820266830	1870	1870	1870	1870	0
329	20240528	132600	820266830	1870	1874	1874	1870	7307
330	20240528	132500	806598884	1874	1874	1874	1874	0
331	20240528	132400	806598884	1874	1874	1874	1874	139
332	20240528	132300	806338398	1874	1874	1874	1874	20
333	20240528	132200	806300918	1874	1884	1884	1874	1681
334	20240528	132100	803149050	1876	1877	1877	1876	2323
335	20240528	132000	798790038	1877	1877	1877	1877	0
336	20240528	131900	798790038	1877	1877	1877	1877	0
337	20240528	131800	798790038	1877	1877	1877	1877	0
338	20240528	131700	798790038	1877	1877	1877	1877	0
339	20240528	131600	798790038	1877	1877	1877	1877	63
340	20240528	131500	798671787	1876	1876	1876	1876	0
341	20240528	131400	798671787	1876	1876	1876	1876	30
342	20240528	131300	798615507	1876	1876	1876	1876	71
343	20240528	131200	798482311	1876	1876	1876	1876	11
344	20240528	131100	798461675	1876	1876	1876	1876	1503
345	20240528	131000	795642047	1876	1876	1876	1876	350
346	20240528	130900	794985447	1876	1876	1876	1876	4
347	20240528	130800	794977943	1876	1876	1876	1876	1119
348	20240528	130700	792878699	1886	1886	1887	1886	928
349	20240528	130600	791127693	1887	1887	1887	1887	0
350	20240528	130500	791127693	1887	1886	1887	1886	200
351	20240528	130400	790750383	1887	1888	1889	1887	420
352	20240528	130300	789957593	1876	1881	1881	1876	7241
353	20240528	130200	776355072	1890	1884	1890	1882	23
354	20240528	130100	776311762	1890	1885	1890	1885	142
355	20240528	130000	776044082	1891	1891	1891	1891	200
356	20240528	125900	775665882	1892	1892	1893	1885	135
357	20240528	125800	775410480	1886	1894	1894	1886	6820
358	20240528	125700	762542260	1895	1895	1895	1895	100
359	20240528	125600	762352760	1895	1888	1895	1887	4316
360	20240528	125500	754204541	1895	1895	1895	1888	97
361	20240528	125400	754020740	1895	1890	1895	1888	8626
362	20240528	125300	737689192	1890	1885	1890	1885	6429
363	20240528	125200	725558226	1885	1885	1885	1885	2
364	20240528	125100	725554456	1885	1885	1885	1885	100
365	20240528	125000	725365956	1885	1884	1885	1884	194
366	20240528	124900	725000434	1884	1880	1884	1880	4560
367	20240528	124800	716419320	1880	1880	1880	1880	2
368	20240528	124700	716415560	1879	1879	1879	1879	152
369	20240528	124600	716129952	1879	1879	1879	1879	47
370	20240528	124500	716041639	1879	1875	1879	1875	1514
371	20240528	124400	713202489	1879	1880	1880	1879	2810
372	20240528	124300	707922300	1880	1880	1880	1880	0
373	20240528	124200	707922300	1880	1880	1880	1880	0
374	20240528	124100	707922300	1880	1879	1880	1879	229
375	20240528	124000	707491909	1879	1879	1879	1879	1
376	20240528	123900	707490030	1879	1879	1879	1879	30
377	20240528	123800	707433660	1879	1879	1879	1879	1448
378	20240528	123700	704712868	1879	1879	1882	1879	926
379	20240528	123600	702972238	1879	1879	1879	1879	100
380	20240528	123500	702784338	1879	1879	1879	1879	1521
381	20240528	123400	699926379	1879	1879	1879	1879	5282
382	20240528	123300	690001501	1879	1879	1879	1879	115
383	20240528	123200	689785416	1880	1880	1880	1880	0
384	20240528	123100	689785416	1880	1880	1880	1880	0
385	20240528	123000	689785416	1880	1880	1880	1880	9
386	20240528	122900	689768496	1880	1880	1880	1880	5
387	20240528	122800	689759096	1880	1880	1880	1880	501
388	20240528	122700	688817216	1880	1878	1880	1878	650
389	20240528	122600	687596250	1876	1876	1876	1876	0
390	20240528	122500	687596250	1876	1877	1877	1876	1518
391	20240528	122400	684748054	1877	1877	1877	1876	159
392	20240528	122300	684449620	1876	1876	1876	1876	0
393	20240528	122200	684449620	1876	1875	1876	1875	2637
394	20240528	122100	679505073	1875	1875	1875	1875	1000
395	20240528	122000	677630073	1875	1873	1875	1873	529
396	20240528	121900	676639254	1873	1873	1873	1873	488
397	20240528	121800	675725230	1873	1873	1873	1873	0
398	20240528	121700	675725230	1873	1873	1873	1873	339
399	20240528	121600	675090283	1873	1871	1873	1871	301
400	20240528	121500	674526512	1873	1871	1873	1871	301
401	20240528	121400	673963339	1871	1871	1871	1871	90
402	20240528	121300	673794949	1871	1872	1872	1870	1903
403	20240528	121200	670236286	1873	1873	1873	1873	123
404	20240528	121100	670005907	1876	1876	1876	1876	696
405	20240528	121000	668700211	1870	1873	1876	1870	12445
406	20240528	120900	645412646	1874	1874	1874	1874	6
407	20240528	120800	645401402	1874	1874	1874	1874	0
408	20240528	120700	645401402	1874	1874	1874	1874	99
409	20240528	120600	645215876	1875	1876	1876	1875	3583
410	20240528	120500	638496251	1875	1876	1876	1875	2549
411	20240528	120400	633715940	1878	1879	1879	1878	3194
412	20240528	120300	627717076	1877	1879	1879	1877	1102
413	20240528	120200	625646421	1880	1883	1883	1880	221
414	20240528	120100	625230890	1884	1880	1884	1880	551
415	20240528	120000	624193036	1883	1883	1883	1883	648
416	20240528	115900	622972852	1884	1884	1884	1884	50
417	20240528	115800	622878652	1883	1883	1883	1883	100
418	20240528	115700	622690352	1883	1883	1883	1883	1
419	20240528	115600	622688469	1885	1885	1885	1883	29
420	20240528	115500	622633824	1885	1875	1885	1875	106
421	20240528	115400	622434164	1885	1883	1885	1883	505
422	20240528	115300	621483239	1882	1881	1882	1881	3007
423	20240528	115200	615827052	1878	1878	1878	1878	53
424	20240528	115100	615727518	1878	1878	1878	1878	615
425	20240528	115000	614572548	1878	1876	1878	1876	3
426	20240528	114900	614566917	1875	1875	1875	1875	0
427	20240528	114800	614566917	1875	1875	1875	1875	25
428	20240528	114700	614520042	1880	1880	1880	1880	531
429	20240528	114600	613521762	1880	1880	1880	1880	20
430	20240528	114500	613484162	1881	1881	1881	1881	0
431	20240528	114400	613484162	1881	1881	1881	1881	0
432	20240528	114300	613484162	1881	1881	1881	1881	0
433	20240528	114200	613484162	1881	1881	1881	1881	0
434	20240528	114100	613484162	1881	1876	1881	1876	8002
435	20240528	114000	598445851	1867	1866	1878	1866	3412
436	20240528	113900	592074503	1878	1878	1878	1878	300
437	20240528	113800	591511103	1878	1877	1878	1877	160
438	20240528	113700	591210773	1878	1878	1878	1878	0
439	20240528	113600	591210773	1878	1878	1878	1878	14
440	20240528	113500	591184481	1878	1877	1878	1877	10
441	20240528	113400	591165704	1877	1867	1877	1867	5529
442	20240528	113300	580829304	1867	1867	1867	1867	643
443	20240528	113200	579628823	1862	1867	1867	1862	2283
444	20240528	113100	575366552	1867	1867	1867	1867	100
445	20240528	113000	575179852	1867	1870	1870	1867	5151
446	20240528	112900	565561564	1870	1870	1870	1870	0
447	20240528	112800	565561564	1870	1870	1870	1870	0
448	20240528	112700	565561564	1870	1870	1870	1870	0
449	20240528	112600	565561564	1870	1870	1870	1870	1
450	20240528	112500	565559694	1870	1870	1870	1870	0
451	20240528	112400	565559694	1870	1870	1870	1870	53
452	20240528	112300	565460584	1870	1870	1870	1870	47
453	20240528	112200	565372694	1870	1870	1870	1870	162
454	20240528	112100	565069754	1878	1878	1878	1878	165
455	20240528	112000	564759884	1878	1868	1878	1867	1729
456	20240528	111900	561528338	1869	1869	1869	1869	531
457	20240528	111800	560535899	1875	1875	1875	1875	0
458	20240528	111700	560535899	1875	1875	1875	1875	1000
459	20240528	111600	558660899	1876	1876	1876	1876	0
460	20240528	111500	558660899	1876	1876	1876	1876	3
461	20240528	111400	558655271	1876	1874	1876	1874	800
462	20240528	111300	557155369	1870	1871	1871	1870	3666
463	20240528	111200	550296384	1871	1871	1871	1871	96
464	20240528	111100	550116768	1878	1878	1878	1878	0
465	20240528	111000	550116768	1878	1878	1878	1878	0
466	20240528	110900	550116768	1878	1878	1878	1878	1
467	20240528	110800	550114890	1879	1879	1879	1879	0
468	20240528	110700	550114890	1879	1879	1879	1879	0
469	20240528	110600	550114890	1879	1871	1879	1871	452
470	20240528	110500	549269182	1871	1871	1879	1871	4082
471	20240528	110400	541631744	1871	1871	1871	1871	100
472	20240528	110300	541444644	1872	1880	1880	1872	6
473	20240528	110200	541433404	1873	1875	1875	1873	676
474	20240528	110100	540165914	1880	1880	1880	1880	0
475	20240528	110000	540165914	1880	1880	1880	1880	1
476	20240528	105900	540164034	1880	1880	1880	1880	557
477	20240528	105800	539116874	1880	1880	1880	1880	0
478	20240528	105700	539116874	1880	1880	1880	1880	855
479	20240528	105600	537509474	1880	1880	1880	1879	162
480	20240528	105500	537205014	1880	1878	1880	1878	3
481	20240528	105400	537199376	1880	1860	1880	1860	1501
482	20240528	105300	534381452	1880	1880	1880	1880	2
483	20240528	105200	534377692	1880	1872	1880	1871	27525
484	20240528	105100	482876677	1872	1872	1872	1872	9
485	20240528	105000	482859829	1871	1871	1871	1871	0
486	20240528	104900	482859829	1871	1871	1881	1871	1242
487	20240528	104800	480535957	1871	1870	1871	1870	1744
488	20240528	104700	477273329	1870	1870	1870	1870	1513
489	20240528	104600	474444019	1871	1871	1871	1871	1956
490	20240528	104500	470784343	1870	1856	1871	1856	8513
491	20240528	104400	454882904	1856	1852	1856	1852	2798
492	20240528	104300	449690993	1852	1849	1852	1849	2168
493	20240528	104200	445679571	1844	1844	1844	1844	0
494	20240528	104100	445679571	1844	1844	1844	1844	0
495	20240528	104000	445679571	1844	1844	1844	1844	0
496	20240528	103900	445679571	1844	1844	1844	1844	0
497	20240528	103800	445679571	1844	1843	1844	1843	6513
498	20240528	103700	433669649	1841	1844	1844	1841	2589
499	20240528	103600	428902169	1843	1844	1844	1843	4244
500	20240528	103500	421076286	1844	1844	1844	1844	419
501	20240528	103400	420303650	1844	1844	1844	1844	0
502	20240528	103300	420303650	1844	1844	1844	1844	9709
503	20240528	103200	402400254	1843	1844	1844	1843	5119
504	20240528	103100	392960878	1844	1844	1844	1844	3849
505	20240528	103000	385863322	1844	1844	1844	1844	1810
506	20240528	102900	382525682	1843	1843	1843	1843	0
507	20240528	102800	382525682	1843	1843	1843	1843	51
508	20240528	102700	382431689	1842	1842	1842	1842	0
509	20240528	102600	382431689	1842	1851	1851	1842	1932
510	20240528	102500	378872764	1841	1849	1849	1841	7142
511	20240528	102400	365705673	1849	1850	1850	1849	226
512	20240528	102300	365287791	1852	1851	1852	1851	2369
513	20240528	102200	360902771	1852	1851	1852	1851	398
514	20240528	102100	360166023	1851	1851	1851	1851	1
515	20240528	102000	360164172	1851	1851	1851	1851	3273
516	20240528	101900	354105849	1848	1849	1849	1848	2425
517	20240528	101800	349623346	1849	1849	1849	1849	0
518	20240528	101700	349623346	1849	1849	1849	1848	1974
519	20240528	101600	345975220	1849	1850	1853	1848	1884
520	20240528	101500	342490266	1850	1851	1853	1850	195
521	20240528	101400	342129393	1850	1851	1851	1850	2019
522	20240528	101300	338394143	1851	1853	1853	1851	1202
523	20240528	101200	336168799	1853	1855	1855	1853	871
524	20240528	101100	334553444	1855	1857	1857	1855	1196
525	20240528	101000	332334053	1858	1861	1861	1858	1811
526	20240528	100900	328966095	1865	1865	1865	1865	503
527	20240528	100800	328028000	1865	1865	1866	1865	830
528	20240528	100700	326480049	1861	1856	1861	1856	965
529	20240528	100600	324686960	1856	1856	1856	1856	0
530	20240528	100500	324686960	1856	1858	1861	1856	16
531	20240528	100400	324657247	1861	1861	1861	1859	618
532	20240528	100300	323508119	1862	1862	1862	1862	741
533	20240528	100200	322128377	1867	1864	1867	1864	490
534	20240528	100100	321215005	1855	1855	1855	1855	1296
535	20240528	100000	318810925	1864	1859	1864	1859	189
536	20240528	095900	318458974	1864	1859	1864	1859	483
537	20240528	095800	317561007	1864	1862	1864	1859	768
538	20240528	095700	316131801	1862	1859	1862	1859	866
539	20240528	095600	314520899	1859	1857	1859	1857	1753
540	20240528	095500	311262455	1857	1857	1857	1857	1
541	20240528	095400	311260598	1850	1850	1850	1850	0
542	20240528	095300	311260598	1850	1850	1850	1850	800
543	20240528	095200	309780598	1850	1850	1850	1850	900
544	20240528	095100	308115598	1850	1858	1858	1848	630
545	20240528	095000	306946616	1859	1859	1859	1859	1
546	20240528	094900	306944757	1846	1847	1847	1846	2
547	20240528	094800	306941064	1845	1845	1845	1845	0
548	20240528	094700	306941064	1845	1857	1862	1845	4573
549	20240528	094600	298489289	1857	1857	1857	1857	5
550	20240528	094500	298480004	1857	1852	1857	1852	145
551	20240528	094400	298211439	1851	1851	1851	1851	136
552	20240528	094300	297959703	1851	1851	1851	1851	9
553	20240528	094200	297943044	1848	1850	1857	1848	3706
554	20240528	094100	291062644	1857	1857	1857	1857	0
555	20240528	094000	291062644	1857	1857	1857	1857	0
556	20240528	093900	291062644	1857	1857	1857	1853	302
557	20240528	093800	290502630	1853	1859	1859	1853	284
558	20240528	093700	289975512	1848	1851	1851	1848	2256
559	20240528	093600	285801870	1851	1850	1851	1850	221
560	20240528	093500	285392849	1859	1849	1859	1849	229
561	20240528	093400	284967968	1848	1850	1850	1847	3897
562	20240528	093300	277767491	1851	1850	1851	1850	50
563	20240528	093200	277674961	1846	1846	1846	1845	3830
564	20240528	093100	270607381	1851	1851	1851	1845	850
565	20240528	093000	269036405	1851	1852	1852	1847	1013
566	20240528	092900	267161674	1862	1861	1862	1861	611
567	20240528	092800	266024594	1855	1848	1861	1848	65
568	20240528	092700	265904321	1847	1848	1848	1847	101
569	20240528	092600	265717757	1847	1861	1861	1847	451
570	20240528	092500	264878826	1845	1862	1862	1845	578
571	20240528	092400	263812190	1863	1863	1863	1863	101
572	20240528	092300	263624027	1842	1850	1853	1842	12404
573	20240528	092200	240676846	1840	1841	1850	1840	1234
574	20240528	092100	238406126	1840	1841	1842	1840	2988
575	20240528	092000	232907744	1850	1844	1850	1840	10946
576	20240528	091900	212740149	1850	1850	1850	1850	1
577	20240528	091800	212738299	1843	1845	1845	1843	1214
578	20240528	091700	210499227	1845	1845	1845	1845	1043
579	20240528	091600	208574892	1845	1850	1851	1845	199
580	20240528	091500	208207657	1852	1852	1852	1852	28
581	20240528	091400	208155801	1852	1847	1852	1841	2506
582	20240528	091300	203538665	1852	1841	1852	1841	101
583	20240528	091200	203352713	1840	1847	1847	1839	9764
584	20240528	091100	185371797	1850	1853	1853	1850	125
585	20240528	091000	185140175	1853	1846	1853	1846	968
586	20240528	090900	183353240	1846	1850	1852	1846	3679
587	20240528	090800	176546326	1846	1854	1854	1844	14730
588	20240528	090700	149319231	1853	1856	1857	1853	3167
589	20240528	090600	143442998	1856	1871	1871	1854	10017
590	20240528	090500	124790059	1871	1879	1882	1871	2865
591	20240528	090400	119405900	1879	1862	1879	1862	461
592	20240528	090300	118542331	1861	1852	1865	1852	1897
593	20240528	090200	115016945	1852	1882	1882	1852	13267
594	20240528	090100	90359592	1884	1903	1903	1881	35267
595	20240528	090000	23623448	1902	1900	1909	1900	12411