KissMeData/008350/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	185100	1341918141	1863	1863	1863	1863	14225
3	20240530	185000	1341918141	1863	1863	1863	1863	0
4	20240530	184900	1341918141	1863	1863	1863	1863	0
5	20240530	184800	1341918141	1863	1863	1863	1863	0
6	20240530	184700	1341918141	1863	1863	1863	1863	0
7	20240530	184600	1341918141	1863	1863	1863	1863	0
8	20240530	184500	1341918141	1863	1863	1863	1863	0
9	20240530	184400	1341918141	1863	1863	1863	1863	0
10	20240530	184300	1341918141	1863	1863	1863	1863	0
11	20240530	184200	1341918141	1863	1863	1863	1863	0
12	20240530	184100	1341918141	1863	1863	1863	1863	0
13	20240530	184000	1341918141	1863	1863	1863	1863	0
14	20240530	183900	1341918141	1863	1863	1863	1863	0
15	20240530	183800	1341918141	1863	1863	1863	1863	0
16	20240530	183700	1341918141	1863	1863	1863	1863	0
17	20240530	183600	1341918141	1863	1863	1863	1863	0
18	20240530	183500	1341918141	1863	1863	1863	1863	0
19	20240530	183400	1341918141	1863	1863	1863	1863	0
20	20240530	183300	1341918141	1863	1863	1863	1863	0
21	20240530	183200	1341918141	1863	1863	1863	1863	0
22	20240530	183100	1341918141	1863	1863	1863	1863	0
23	20240530	183000	1341918141	1863	1863	1863	1863	0
24	20240530	182900	1341918141	1863	1863	1863	1863	0
25	20240530	182800	1341918141	1863	1863	1863	1863	0
26	20240530	182700	1341918141	1863	1863	1863	1863	0
27	20240530	182600	1341918141	1863	1863	1863	1863	0
28	20240530	182500	1341918141	1863	1863	1863	1863	0
29	20240530	182400	1341918141	1863	1863	1863	1863	0
30	20240530	182300	1341918141	1863	1863	1863	1863	0
31	20240530	182200	1341918141	1863	1863	1863	1863	0
32	20240530	182100	1341918141	1863	1863	1863	1863	14225
33	20240530	182000	1341918141	1863	1863	1863	1863	0
34	20240530	181900	1341918141	1863	1863	1863	1863	0
35	20240530	181800	1341918141	1863	1863	1863	1863	0
36	20240530	181700	1341918141	1863	1863	1863	1863	0
37	20240530	181600	1341918141	1863	1863	1863	1863	0
38	20240530	181500	1341918141	1863	1863	1863	1863	0
39	20240530	181400	1341918141	1863	1863	1863	1863	0
40	20240530	181300	1341918141	1863	1863	1863	1863	0
41	20240530	181200	1341918141	1863	1863	1863	1863	0
42	20240530	181100	1341918141	1863	1863	1863	1863	0
43	20240530	181000	1341918141	1863	1863	1863	1863	0
44	20240530	180900	1341918141	1863	1863	1863	1863	0
45	20240530	180800	1341918141	1863	1863	1863	1863	0
46	20240530	180700	1341918141	1863	1863	1863	1863	0
47	20240530	180600	1341918141	1863	1863	1863	1863	0
48	20240530	180500	1341918141	1863	1863	1863	1863	0
49	20240530	180400	1341918141	1863	1863	1863	1863	0
50	20240530	180300	1341918141	1863	1863	1863	1863	0
51	20240530	180200	1341918141	1863	1863	1863	1863	0
52	20240530	180100	1341918141	1863	1863	1863	1863	0
53	20240530	180000	1341918141	1863	1863	1863	1863	0
54	20240530	175900	1341918141	1863	1863	1863	1863	0
55	20240530	175800	1341918141	1863	1863	1863	1863	0
56	20240530	175700	1341918141	1863	1863	1863	1863	0
57	20240530	175600	1341918141	1863	1863	1863	1863	0
58	20240530	175500	1341918141	1863	1863	1863	1863	0
59	20240530	175400	1341918141	1863	1863	1863	1863	0
60	20240530	175300	1341918141	1863	1863	1863	1863	0
61	20240530	175200	1341918141	1863	1863	1863	1863	0
62	20240530	175100	1341918141	1863	1863	1863	1863	14225
63	20240530	175000	1341918141	1863	1863	1863	1863	0
64	20240530	174900	1341918141	1863	1863	1863	1863	0
65	20240530	174800	1341918141	1863	1863	1863	1863	0
66	20240530	174700	1341918141	1863	1863	1863	1863	0
67	20240530	174600	1341918141	1863	1863	1863	1863	0
68	20240530	174500	1341918141	1863	1863	1863	1863	0
69	20240530	174400	1341918141	1863	1863	1863	1863	0
70	20240530	174300	1341918141	1863	1863	1863	1863	0
71	20240530	174200	1341918141	1863	1863	1863	1863	0
72	20240530	174100	1341918141	1863	1863	1863	1863	0
73	20240530	174000	1341918141	1863	1863	1863	1863	0
74	20240530	173900	1341918141	1863	1863	1863	1863	0
75	20240530	173800	1341918141	1863	1863	1863	1863	0
76	20240530	173700	1341918141	1863	1863	1863	1863	0
77	20240530	173600	1341918141	1863	1863	1863	1863	0
78	20240530	173500	1341918141	1863	1863	1863	1863	0
79	20240530	173400	1341918141	1863	1863	1863	1863	0
80	20240530	173300	1341918141	1863	1863	1863	1863	0
81	20240530	173200	1341918141	1863	1863	1863	1863	0
82	20240530	173100	1341918141	1863	1863	1863	1863	0
83	20240530	173000	1341918141	1863	1863	1863	1863	0
84	20240530	172900	1341918141	1863	1863	1863	1863	0
85	20240530	172800	1341918141	1863	1863	1863	1863	0
86	20240530	172700	1341918141	1863	1863	1863	1863	0
87	20240530	172600	1341918141	1863	1863	1863	1863	0
88	20240530	172500	1341918141	1863	1863	1863	1863	0
89	20240530	172400	1341918141	1863	1863	1863	1863	0
90	20240530	172300	1341918141	1863	1863	1863	1863	0
91	20240530	172200	1341918141	1863	1863	1863	1863	0
92	20240530	172100	1341918141	1863	1863	1863	1863	14225
93	20240530	172000	1341918141	1863	1863	1863	1863	0
94	20240530	171900	1341918141	1863	1863	1863	1863	0
95	20240530	171800	1341918141	1863	1863	1863	1863	0
96	20240530	171700	1341918141	1863	1863	1863	1863	0
97	20240530	171600	1341918141	1863	1863	1863	1863	0
98	20240530	171500	1341918141	1863	1863	1863	1863	0
99	20240530	171400	1341918141	1863	1863	1863	1863	0
100	20240530	171300	1341918141	1863	1863	1863	1863	0
101	20240530	171200	1341918141	1863	1863	1863	1863	0
102	20240530	171100	1341918141	1863	1863	1863	1863	0
103	20240530	171000	1341918141	1863	1863	1863	1863	0
104	20240530	170900	1341918141	1863	1863	1863	1863	0
105	20240530	170800	1341918141	1863	1863	1863	1863	0
106	20240530	170700	1341918141	1863	1863	1863	1863	0
107	20240530	170600	1341918141	1863	1863	1863	1863	0
108	20240530	170500	1341918141	1863	1863	1863	1863	0
109	20240530	170400	1341918141	1863	1863	1863	1863	0
110	20240530	170300	1341918141	1863	1863	1863	1863	0
111	20240530	170200	1341918141	1863	1863	1863	1863	0
112	20240530	170100	1341918141	1863	1863	1863	1863	0
113	20240530	170000	1341918141	1863	1863	1863	1863	0
114	20240530	165900	1341918141	1863	1863	1863	1863	0
115	20240530	165800	1341918141	1863	1863	1863	1863	0
116	20240530	165700	1341918141	1863	1863	1863	1863	0
117	20240530	165600	1341918141	1863	1863	1863	1863	0
118	20240530	165500	1341918141	1863	1863	1863	1863	0
119	20240530	165400	1341918141	1863	1863	1863	1863	0
120	20240530	165300	1341918141	1863	1863	1863	1863	0
121	20240530	165200	1341918141	1863	1863	1863	1863	0
122	20240530	165100	1341918141	1863	1863	1863	1863	14225
123	20240530	165000	1341918141	1863	1863	1863	1863	0
124	20240530	164900	1341918141	1863	1863	1863	1863	0
125	20240530	164800	1341918141	1863	1863	1863	1863	0
126	20240530	164700	1341918141	1863	1863	1863	1863	0
127	20240530	164600	1341918141	1863	1863	1863	1863	0
128	20240530	164500	1341918141	1863	1863	1863	1863	0
129	20240530	164400	1341918141	1863	1863	1863	1863	0
130	20240530	164300	1341918141	1863	1863	1863	1863	0
131	20240530	164200	1341918141	1863	1863	1863	1863	0
132	20240530	164100	1341918141	1863	1863	1863	1863	0
133	20240530	164000	1341918141	1863	1863	1863	1863	0
134	20240530	163900	1341918141	1863	1863	1863	1863	0
135	20240530	163800	1341918141	1863	1863	1863	1863	0
136	20240530	163700	1341918141	1863	1863	1863	1863	0
137	20240530	163600	1341918141	1863	1863	1863	1863	0
138	20240530	163500	1341918141	1863	1863	1863	1863	0
139	20240530	163400	1341918141	1863	1863	1863	1863	0
140	20240530	163300	1341918141	1863	1863	1863	1863	0
141	20240530	163200	1341918141	1863	1863	1863	1863	0
142	20240530	163100	1341918141	1863	1863	1863	1863	0
143	20240530	163000	1341918141	1863	1863	1863	1863	0
144	20240530	162900	1341918141	1863	1863	1863	1863	0
145	20240530	162800	1341918141	1863	1863	1863	1863	0
146	20240530	162700	1341918141	1863	1863	1863	1863	0
147	20240530	162600	1341918141	1863	1863	1863	1863	0
148	20240530	162500	1341918141	1863	1863	1863	1863	0
149	20240530	162400	1341918141	1863	1863	1863	1863	0
150	20240530	162300	1341918141	1863	1863	1863	1863	0
151	20240530	162200	1341918141	1863	1863	1863	1863	0
152	20240530	162100	1341918141	1863	1863	1863	1863	14225
153	20240530	162000	1341918141	1863	1863	1863	1863	0
154	20240530	161900	1341918141	1863	1863	1863	1863	0
155	20240530	161800	1341918141	1863	1863	1863	1863	0
156	20240530	161700	1341918141	1863	1863	1863	1863	0
157	20240530	161600	1341918141	1863	1863	1863	1863	0
158	20240530	161500	1341918141	1863	1863	1863	1863	0
159	20240530	161400	1341918141	1863	1863	1863	1863	0
160	20240530	161300	1341918141	1863	1863	1863	1863	0
161	20240530	161200	1341918141	1863	1863	1863	1863	0
162	20240530	161100	1341918141	1863	1863	1863	1863	0
163	20240530	161000	1341918141	1863	1863	1863	1863	0
164	20240530	160900	1341918141	1863	1863	1863	1863	0
165	20240530	160800	1341918141	1863	1863	1863	1863	0
166	20240530	160700	1341918141	1863	1863	1863	1863	0
167	20240530	160600	1341918141	1863	1863	1863	1863	0
168	20240530	160500	1341918141	1863	1863	1863	1863	0
169	20240530	160400	1341918141	1863	1863	1863	1863	0
170	20240530	160300	1341918141	1863	1863	1863	1863	0
171	20240530	160200	1341918141	1863	1863	1863	1863	0
172	20240530	160100	1341918141	1863	1863	1863	1863	0
173	20240530	160000	1341918141	1863	1863	1863	1863	0
174	20240530	155900	1341918141	1863	1863	1863	1863	0
175	20240530	155800	1341918141	1863	1863	1863	1863	0
176	20240530	155700	1341918141	1863	1863	1863	1863	0
177	20240530	155600	1341918141	1863	1863	1863	1863	0
178	20240530	155500	1341918141	1863	1863	1863	1863	0
179	20240530	155400	1341918141	1863	1863	1863	1863	0
180	20240530	155300	1341918141	1863	1863	1863	1863	0
181	20240530	155200	1341918141	1863	1863	1863	1863	0
182	20240530	155100	1341918141	1863	1863	1863	1863	14225
183	20240530	155000	1341918141	1863	1863	1863	1863	0
184	20240530	154900	1341918141	1863	1863	1863	1863	0
185	20240530	154800	1341918141	1863	1863	1863	1863	0
186	20240530	154700	1341918141	1863	1863	1863	1863	0
187	20240530	154600	1341918141	1863	1863	1863	1863	0
188	20240530	154500	1341918141	1863	1863	1863	1863	0
189	20240530	154400	1341918141	1863	1863	1863	1863	0
190	20240530	154300	1341918141	1863	1863	1863	1863	0
191	20240530	154200	1341918141	1863	1863	1863	1863	0
192	20240530	154100	1341918141	1863	1863	1863	1863	0
193	20240530	154000	1341918141	1863	1863	1863	1863	0
194	20240530	153900	1341918141	1863	1863	1863	1863	0
195	20240530	153800	1341918141	1863	1863	1863	1863	0
196	20240530	153700	1341918141	1863	1863	1863	1863	0
197	20240530	153600	1341918141	1863	1863	1863	1863	0
198	20240530	153500	1341918141	1863	1863	1863	1863	0
199	20240530	153400	1341918141	1863	1863	1863	1863	0
200	20240530	153300	1341918141	1863	1863	1863	1863	0
201	20240530	153200	1341918141	1863	1863	1863	1863	0
202	20240530	153100	1341918141	1863	1863	1863	1863	0
203	20240530	153000	1341918141	1863	1863	1863	1863	14225
204	20240530	152900	1315416966	1862	1862	1862	1862	0
205	20240530	152800	1315416966	1862	1862	1862	1862	0
206	20240530	152700	1315416966	1862	1862	1862	1862	0
207	20240530	152600	1315416966	1862	1862	1862	1862	0
208	20240530	152500	1315416966	1862	1862	1862	1862	0
209	20240530	152400	1315416966	1862	1862	1862	1862	0
210	20240530	152300	1315416966	1862	1862	1862	1862	0
211	20240530	152200	1315416966	1862	1862	1862	1862	0
212	20240530	152100	1315416966	1862	1862	1862	1862	0
213	20240530	152000	1315416966	1862	1862	1862	1862	0
214	20240530	151900	1315416966	1862	1863	1863	1862	2944
215	20240530	151800	1309934954	1863	1863	1864	1863	2251
216	20240530	151700	1305741340	1863	1862	1863	1862	162
217	20240530	151600	1305439681	1862	1862	1862	1862	1600
218	20240530	151500	1302460481	1862	1863	1864	1862	4829
219	20240530	151400	1293467279	1863	1863	1863	1862	132
220	20240530	151300	1293221369	1864	1864	1864	1863	910
221	20240530	151200	1291525529	1863	1863	1864	1863	1569
222	20240530	151100	1288602472	1864	1862	1864	1862	1217
223	20240530	151000	1286335451	1862	1863	1863	1862	554
224	20240530	150900	1285303869	1863	1865	1865	1863	2816
225	20240530	150800	1280056245	1865	1864	1865	1864	460
226	20240530	150700	1279198795	1864	1864	1864	1864	431
227	20240530	150600	1278395411	1864	1869	1869	1864	268
228	20240530	150500	1277895669	1869	1869	1869	1869	53
229	20240530	150400	1277796612	1864	1864	1864	1864	2456
230	20240530	150300	1273218628	1864	1864	1864	1863	378
231	20240530	150200	1272514078	1863	1868	1868	1863	879
232	20240530	150100	1270875559	1864	1865	1869	1864	5469
233	20240530	150000	1260678280	1865	1869	1869	1865	1471
234	20240530	145900	1257931782	1874	1869	1874	1869	491
235	20240530	145800	1257014098	1874	1874	1874	1874	0
236	20240530	145700	1257014098	1874	1874	1874	1874	30
237	20240530	145600	1256957878	1875	1874	1875	1874	1147
238	20240530	145500	1254807257	1875	1875	1875	1875	0
239	20240530	145400	1254807257	1875	1870	1875	1865	2627
240	20240530	145300	1249902467	1875	1874	1875	1870	104
241	20240530	145200	1249707572	1874	1875	1875	1863	9391
242	20240530	145100	1232203861	1875	1870	1875	1870	161
243	20240530	145000	1231902150	1874	1874	1874	1874	11
244	20240530	144900	1231881536	1874	1874	1874	1874	13
245	20240530	144800	1231857174	1874	1874	1874	1874	0
246	20240530	144700	1231857174	1874	1869	1874	1869	96
247	20240530	144600	1231677740	1869	1869	1869	1869	0
248	20240530	144500	1231677740	1869	1870	1870	1867	814
249	20240530	144400	1230157359	1871	1874	1874	1871	2215
250	20240530	144300	1226009934	1877	1877	1877	1877	0
251	20240530	144200	1226009934	1877	1876	1877	1876	4
252	20240530	144100	1226002429	1877	1876	1877	1873	22
253	20240530	144000	1225961141	1877	1877	1877	1872	52
254	20240530	143900	1225863787	1872	1873	1877	1872	153
255	20240530	143800	1225577191	1872	1872	1873	1872	4342
256	20240530	143700	1217448960	1872	1871	1872	1871	47
257	20240530	143600	1217360978	1872	1872	1872	1872	16047
258	20240530	143500	1187320994	1872	1872	1872	1872	5156
259	20240530	143400	1177668962	1872	1871	1872	1871	918
260	20240530	143300	1175951383	1871	1868	1871	1868	2465
261	20240530	143200	1171341302	1868	1868	1868	1868	201
262	20240530	143100	1170965834	1868	1865	1868	1865	2135
263	20240530	143000	1166984046	1865	1863	1865	1863	17
264	20240530	142900	1166952353	1865	1862	1865	1862	16
265	20240530	142800	1166922531	1865	1864	1865	1862	16534
266	20240530	142700	1136127832	1865	1865	1865	1865	146
267	20240530	142600	1135855542	1864	1864	1865	1864	660
268	20240530	142500	1134625301	1864	1868	1868	1864	3722
269	20240530	142400	1127685995	1868	1864	1868	1864	2
270	20240530	142300	1127682263	1868	1868	1868	1868	0
271	20240530	142200	1127682263	1868	1868	1868	1868	256
272	20240530	142100	1127204055	1868	1868	1868	1868	102
273	20240530	142000	1127013519	1868	1868	1868	1868	1
274	20240530	141900	1127011651	1864	1864	1864	1864	633
275	20240530	141800	1125831739	1864	1868	1868	1864	1978
276	20240530	141700	1122144310	1869	1869	1869	1868	22240
277	20240530	141600	1080599934	1869	1869	1869	1869	295
278	20240530	141500	1080048579	1869	1869	1869	1869	10
279	20240530	141400	1080029889	1868	1869	1869	1868	1073
280	20240530	141300	1078024453	1866	1866	1866	1866	294
281	20240530	141200	1077475849	1865	1865	1865	1865	4137
282	20240530	141100	1069760344	1865	1865	1865	1865	400
283	20240530	141000	1069014344	1870	1870	1870	1870	5
284	20240530	140900	1069004994	1865	1865	1865	1865	20
285	20240530	140800	1068967694	1870	1870	1870	1870	47
286	20240530	140700	1068879804	1870	1870	1870	1870	2
287	20240530	140600	1068876064	1862	1870	1870	1862	20728
288	20240530	140500	1030249370	1870	1865	1870	1865	386
289	20240530	140400	1029529430	1865	1867	1867	1865	1727
290	20240530	140300	1026306632	1867	1867	1867	1867	0
291	20240530	140200	1026306632	1867	1870	1870	1867	46
292	20240530	140100	1026220746	1870	1870	1870	1870	1390
293	20240530	140000	1023621446	1867	1867	1867	1867	7
294	20240530	135900	1023608377	1870	1870	1870	1870	0
295	20240530	135800	1023608377	1870	1864	1870	1864	2002
296	20240530	135700	1019876637	1864	1864	1864	1864	2000
297	20240530	135600	1016148637	1870	1865	1870	1864	78
298	20240530	135500	1016003229	1869	1864	1870	1864	151
299	20240530	135400	1015721509	1870	1865	1870	1864	937
300	20240530	135300	1013973982	1865	1865	1865	1864	1683
301	20240530	135200	1010836768	1865	1865	1865	1865	1677
302	20240530	135100	1007709163	1865	1865	1865	1865	82
303	20240530	135000	1007556233	1865	1864	1865	1862	1623
304	20240530	134900	1004531011	1865	1865	1865	1862	14060
305	20240530	134800	978318769	1864	1864	1864	1864	744
306	20240530	134700	976931953	1864	1864	1864	1864	544
307	20240530	134600	975917937	1864	1865	1865	1863	2852
308	20240530	134500	970601500	1865	1870	1870	1865	510
309	20240530	134400	969650300	1870	1865	1870	1865	782
310	20240530	134300	968191810	1866	1866	1866	1866	3315
311	20240530	134200	962006020	1866	1867	1868	1866	2528
312	20240530	134100	957286215	1868	1869	1869	1868	1498
313	20240530	134000	954487948	1869	1871	1871	1868	54941
314	20240530	133900	851724589	1872	1872	1872	1872	5725
315	20240530	133800	841007389	1872	1872	1872	1872	1000
316	20240530	133700	839135389	1873	1873	1873	1873	21
317	20240530	133600	839096056	1873	1872	1873	1872	1672
318	20240530	133500	835965072	1872	1872	1872	1872	213
319	20240530	133400	835566336	1872	1873	1873	1872	5026
320	20240530	133300	826157262	1873	1872	1873	1872	1512
321	20240530	133200	823326646	1872	1872	1872	1872	833
322	20240530	133100	821767270	1873	1873	1873	1873	0
323	20240530	133000	821767270	1873	1875	1876	1872	2936
324	20240530	132900	816268244	1873	1873	1873	1873	104
325	20240530	132800	816073452	1873	1873	1873	1873	0
326	20240530	132700	816073452	1873	1873	1873	1873	124
327	20240530	132600	815841200	1873	1873	1873	1873	40
328	20240530	132500	815766280	1878	1878	1878	1878	0
329	20240530	132400	815766280	1878	1878	1878	1878	0
330	20240530	132300	815766280	1878	1878	1878	1878	200
331	20240530	132200	815390680	1878	1878	1878	1878	2
332	20240530	132100	815386924	1873	1878	1878	1873	3956
333	20240530	132000	807977266	1874	1874	1874	1873	657
334	20240530	131900	806746585	1874	1874	1874	1874	98
335	20240530	131800	806562933	1874	1874	1874	1874	219
336	20240530	131700	806152527	1875	1878	1878	1875	1136
337	20240530	131600	804020783	1878	1878	1878	1878	1
338	20240530	131500	804018905	1877	1878	1878	1877	17
339	20240530	131400	803986981	1878	1878	1878	1878	0
340	20240530	131300	803986981	1878	1878	1878	1878	5
341	20240530	131200	803977591	1878	1878	1878	1878	18
342	20240530	131100	803943787	1878	1878	1878	1878	6
343	20240530	131000	803932519	1878	1874	1878	1874	128
344	20240530	130900	803692643	1874	1875	1875	1874	1716
345	20240530	130800	800476363	1876	1877	1877	1876	94
346	20240530	130700	800300006	1878	1878	1878	1878	0
347	20240530	130600	800300006	1878	1878	1878	1878	53
348	20240530	130500	800200472	1878	1878	1878	1878	0
349	20240530	130400	800200472	1878	1878	1878	1878	0
350	20240530	130300	800200472	1878	1878	1878	1878	0
351	20240530	130200	800200472	1878	1878	1878	1878	0
352	20240530	130100	800200472	1878	1878	1878	1878	0
353	20240530	130000	800200472	1878	1878	1878	1878	0
354	20240530	125900	800200472	1878	1879	1879	1878	1584
355	20240530	125800	797225690	1878	1878	1878	1878	446
356	20240530	125700	796388102	1878	1878	1878	1878	0
357	20240530	125600	796388102	1878	1878	1878	1878	25
358	20240530	125500	796341152	1878	1878	1878	1878	0
359	20240530	125400	796341152	1878	1878	1878	1878	100
360	20240530	125300	796153352	1878	1875	1878	1875	370
361	20240530	125200	795459455	1875	1875	1875	1875	16
362	20240530	125100	795429455	1875	1874	1875	1874	150
363	20240530	125000	795148241	1874	1874	1874	1874	100
364	20240530	124900	794960841	1874	1872	1874	1872	17
365	20240530	124800	794928991	1874	1873	1874	1873	10
366	20240530	124700	794910252	1872	1872	1873	1872	1475
367	20240530	124600	792148497	1873	1873	1873	1872	1835
368	20240530	124500	788712256	1873	1874	1874	1873	4248
369	20240530	124400	780753857	1875	1875	1875	1875	142
370	20240530	124300	780487607	1875	1875	1875	1875	2717
371	20240530	124200	775393232	1875	1875	1875	1875	3505
372	20240530	124100	768821357	1875	1874	1875	1874	209
373	20240530	124000	768429689	1874	1871	1874	1871	928
374	20240530	123900	766693371	1871	1872	1872	1871	170
375	20240530	123800	766375237	1875	1872	1876	1871	11652
376	20240530	123700	744561497	1872	1876	1876	1872	10271
377	20240530	123600	725315677	1877	1877	1877	1877	156
378	20240530	123500	725022865	1877	1877	1877	1877	1
379	20240530	123400	725020988	1877	1876	1877	1876	393
380	20240530	123300	724283719	1876	1876	1876	1876	1
381	20240530	123200	724281843	1875	1875	1875	1875	400
382	20240530	123100	723531843	1876	1876	1876	1875	55
383	20240530	123000	723428713	1876	1876	1876	1876	113
384	20240530	122900	723216725	1876	1875	1876	1875	570
385	20240530	122800	722147905	1876	1873	1876	1873	829
386	20240530	122700	720595027	1875	1874	1875	1873	2294
387	20240530	122600	716298110	1874	1874	1878	1874	152
388	20240530	122500	716013194	1874	1874	1874	1874	0
389	20240530	122400	716013194	1874	1874	1874	1874	125
390	20240530	122300	715778944	1874	1874	1874	1874	298
391	20240530	122200	715220492	1874	1874	1874	1874	4079
392	20240530	122100	707576446	1875	1875	1875	1875	2189
393	20240530	122000	703472071	1875	1875	1875	1875	39
394	20240530	121900	703398946	1875	1876	1877	1875	126
395	20240530	121800	703162665	1877	1878	1878	1877	15
396	20240530	121700	703134500	1878	1877	1878	1877	545
397	20240530	121600	702111531	1877	1877	1877	1877	43
398	20240530	121500	702030820	1877	1877	1877	1877	502
399	20240530	121400	701088566	1877	1877	1877	1877	0
400	20240530	121300	701088566	1877	1877	1877	1877	0
401	20240530	121200	701088566	1877	1877	1877	1877	110
402	20240530	121100	700882096	1877	1877	1877	1877	121
403	20240530	121000	700654979	1877	1876	1877	1873	262
404	20240530	120900	700163469	1876	1873	1876	1873	449
405	20240530	120800	699321409	1873	1873	1873	1872	14558
406	20240530	120700	672067018	1873	1875	1875	1873	10140
407	20240530	120600	653074575	1876	1876	1876	1876	825
408	20240530	120500	651526875	1877	1877	1877	1877	0
409	20240530	120400	651526875	1877	1876	1877	1876	42
410	20240530	120300	651448082	1876	1877	1877	1876	901
411	20240530	120200	649757805	1876	1876	1877	1876	1070
412	20240530	120100	647750465	1877	1876	1877	1876	12
413	20240530	120000	647727943	1877	1876	1877	1876	1020
414	20240530	115900	645813903	1876	1876	1876	1876	255
415	20240530	115800	645335523	1876	1876	1876	1876	210
416	20240530	115700	644941563	1876	1876	1876	1876	0
417	20240530	115600	644941563	1876	1876	1876	1876	256
418	20240530	115500	644461307	1876	1876	1876	1876	12
419	20240530	115400	644438795	1876	1875	1876	1873	2448
420	20240530	115300	639852001	1875	1875	1876	1875	311
421	20240530	115200	639268875	1877	1876	1877	1876	301
422	20240530	115100	638704198	1876	1876	1876	1876	10
423	20240530	115000	638685438	1876	1876	1876	1875	1070
424	20240530	114900	636678618	1876	1875	1876	1875	359
425	20240530	114800	636005404	1876	1876	1876	1875	242
426	20240530	114700	635551529	1876	1876	1876	1875	1046
427	20240530	114600	633590233	1876	1876	1876	1876	10
428	20240530	114500	633571473	1876	1876	1876	1876	5
429	20240530	114400	633562093	1876	1876	1876	1876	30
430	20240530	114300	633505813	1876	1877	1877	1876	325
431	20240530	114200	632896080	1877	1877	1877	1875	1279
432	20240530	114100	630495717	1877	1876	1877	1876	152
433	20240530	114000	630210563	1876	1875	1876	1875	110
434	20240530	113900	630004213	1876	1875	1876	1875	39
435	20240530	113800	629931086	1876	1876	1876	1876	117
436	20240530	113700	629711594	1876	1876	1876	1876	10
437	20240530	113600	629692834	1877	1877	1877	1877	112
438	20240530	113500	629482610	1877	1877	1877	1877	40
439	20240530	113400	629407530	1877	1877	1877	1877	20
440	20240530	113300	629369990	1877	1877	1877	1874	850
441	20240530	113200	627776981	1877	1877	1877	1877	19
442	20240530	113100	627741318	1877	1877	1877	1877	16
443	20240530	113000	627711286	1874	1877	1878	1874	1899
444	20240530	112900	624151033	1875	1877	1877	1875	401
445	20240530	112800	623398568	1877	1877	1877	1877	150
446	20240530	112700	623117018	1878	1879	1879	1878	109
447	20240530	112600	622912306	1879	1879	1879	1879	111
448	20240530	112500	622703737	1874	1874	1874	1873	1089
449	20240530	112400	620663411	1873	1874	1874	1873	3620
450	20240530	112300	613881455	1874	1875	1875	1874	960
451	20240530	112200	612081593	1875	1880	1880	1875	19286
452	20240530	112100	575872534	1880	1881	1881	1880	3018
453	20240530	112000	570198429	1885	1885	1885	1885	103
454	20240530	111900	570004274	1885	1885	1885	1885	0
455	20240530	111800	570004274	1885	1885	1885	1885	20
456	20240530	111700	569966574	1885	1885	1885	1880	18773
457	20240530	111600	534661606	1885	1884	1885	1884	1726
458	20240530	111500	531409821	1886	1885	1886	1885	882
459	20240530	111400	529746569	1886	1886	1886	1886	2
460	20240530	111300	529742797	1886	1886	1886	1886	78
461	20240530	111200	529595689	1886	1886	1886	1886	49
462	20240530	111100	529503275	1886	1885	1886	1885	174
463	20240530	111000	529175284	1885	1885	1885	1885	1
464	20240530	110900	529173399	1885	1885	1885	1885	0
465	20240530	110800	529173399	1885	1885	1885	1884	1245
466	20240530	110700	526826774	1885	1885	1885	1885	3750
467	20240530	110600	519758024	1885	1885	1885	1885	8
468	20240530	110500	519742944	1885	1883	1885	1883	613
469	20240530	110400	518588663	1883	1884	1884	1883	5773
470	20240530	110300	507717372	1883	1885	1885	1883	2638
471	20240530	110200	502747870	1886	1886	1886	1886	0
472	20240530	110100	502747870	1886	1886	1886	1884	4008
473	20240530	110000	495196574	1885	1885	1885	1885	171
474	20240530	105900	494874239	1885	1885	1885	1884	674
475	20240530	105800	493604309	1884	1885	1885	1884	4048
476	20240530	105700	485975315	1885	1885	1885	1885	906
477	20240530	105600	484267505	1886	1886	1886	1886	625
478	20240530	105500	483088755	1885	1885	1885	1885	1201
479	20240530	105400	480824870	1885	1886	1886	1885	518
480	20240530	105300	479847939	1886	1885	1886	1885	593
481	20240530	105200	478730084	1885	1885	1885	1885	70
482	20240530	105100	478598134	1885	1885	1885	1885	59
483	20240530	105000	478486919	1885	1885	1885	1885	219
484	20240530	104900	478074104	1889	1887	1889	1885	758
485	20240530	104800	476642730	1886	1886	1886	1886	0
486	20240530	104700	476642730	1886	1886	1886	1886	0
487	20240530	104600	476642730	1886	1886	1886	1886	0
488	20240530	104500	476642730	1886	1889	1889	1886	5037
489	20240530	104400	467128181	1889	1890	1890	1889	26032
490	20240530	104300	417953225	1890	1890	1890	1890	56
491	20240530	104200	417847385	1889	1890	1890	1889	7182
492	20240530	104100	404280387	1892	1892	1892	1892	3
493	20240530	104000	404274711	1892	1892	1892	1892	1
494	20240530	103900	404272819	1889	1891	1891	1889	30000
495	20240530	103800	347573665	1891	1891	1891	1891	30
496	20240530	103700	347516935	1892	1892	1892	1892	502
497	20240530	103600	346567151	1891	1890	1891	1890	232
498	20240530	103500	346128440	1890	1889	1890	1889	4490
499	20240530	103400	337646820	1889	1888	1889	1888	2073
500	20240530	103300	333732050	1888	1889	1889	1888	2
501	20240530	103200	333728273	1885	1885	1885	1884	34
502	20240530	103100	333664210	1885	1886	1886	1884	3833
503	20240530	103000	326438819	1886	1887	1887	1886	3141
504	20240530	102900	320513325	1889	1889	1889	1889	5
505	20240530	102800	320503880	1889	1889	1889	1888	1241
506	20240530	102700	318160861	1888	1889	1889	1888	5503
507	20240530	102600	307771060	1889	1889	1889	1888	1163
508	20240530	102500	305575098	1888	1889	1889	1888	675
509	20240530	102400	304300577	1889	1889	1889	1888	869
510	20240530	102300	302659136	1889	1890	1890	1889	1318
511	20240530	102200	300169317	1890	1890	1890	1890	630
512	20240530	102100	298978617	1890	1890	1890	1889	97
513	20240530	102000	298795350	1890	1890	1890	1890	21898
514	20240530	101900	257408130	1891	1892	1892	1891	2450
515	20240530	101800	252775173	1892	1892	1892	1892	2716
516	20240530	101700	247636501	1891	1891	1891	1891	117
517	20240530	101600	247415254	1891	1893	1893	1891	1730
518	20240530	101500	244142115	1893	1893	1893	1893	20
519	20240530	101400	244104255	1893	1893	1893	1893	3
520	20240530	101300	244098576	1892	1893	1893	1892	560
521	20240530	101200	243039024	1893	1893	1893	1893	2
522	20240530	101100	243035238	1892	1892	1892	1892	4799
523	20240530	101000	233955530	1892	1892	1892	1891	1101
524	20240530	100900	231873496	1892	1892	1892	1892	111
525	20240530	100800	231663484	1894	1894	1894	1891	1422
526	20240530	100700	228974455	1891	1892	1894	1891	4948
527	20240530	100600	219617589	1895	1895	1895	1895	0
528	20240530	100500	219617589	1895	1891	1895	1891	866
529	20240530	100400	217979979	1895	1895	1895	1895	0
530	20240530	100300	217979979	1895	1895	1895	1895	16
531	20240530	100200	217949659	1891	1891	1891	1890	1311
532	20240530	100100	215470559	1891	1891	1891	1891	1
533	20240530	100000	215468668	1891	1892	1892	1890	984
534	20240530	095900	213607960	1895	1895	1895	1895	274
535	20240530	095800	213088730	1896	1896	1896	1896	1
536	20240530	095700	213086834	1896	1891	1896	1891	353
537	20240530	095600	212419306	1891	1891	1891	1891	134
538	20240530	095500	212165912	1891	1891	1891	1890	783
539	20240530	095400	210685654	1891	1895	1895	1891	590
540	20240530	095300	209569924	1896	1896	1896	1896	1888
541	20240530	095200	205990276	1896	1896	1896	1895	946
542	20240530	095100	204197089	1896	1893	1896	1893	238
543	20240530	095000	203746543	1896	1897	1897	1896	120
544	20240530	094900	203519003	1897	1897	1897	1892	271
545	20240530	094800	203005416	1897	1897	1897	1897	809
546	20240530	094700	201470743	1897	1890	1897	1890	535
547	20240530	094600	200459523	1890	1890	1890	1889	4320
548	20240530	094500	192297376	1889	1890	1890	1889	2979
549	20240530	094400	186669787	1890	1889	1890	1889	1601
550	20240530	094300	183644975	1890	1896	1897	1889	2518
551	20240530	094200	178887457	1896	1897	1897	1896	11
552	20240530	094100	178866591	1897	1890	1897	1889	4496
553	20240530	094000	170367950	1889	1892	1892	1888	14068
554	20240530	093900	143789068	1891	1894	1897	1891	2132
555	20240530	093800	139756293	1894	1898	1898	1893	12940
556	20240530	093700	115231631	1899	1899	1899	1899	26
557	20240530	093600	115182257	1900	1898	1900	1898	3175
558	20240530	093500	109149993	1900	1900	1900	1900	8
559	20240530	093400	109134793	1900	1900	1900	1900	4
560	20240530	093300	109127193	1900	1898	1900	1898	10
561	20240530	093200	109108207	1900	1900	1900	1900	640
562	20240530	093100	107892207	1899	1898	1899	1897	5316
563	20240530	093000	97800646	1898	1898	1898	1898	54
564	20240530	092900	97698154	1898	1898	1898	1898	842
565	20240530	092800	96100038	1898	1898	1898	1898	3045
566	20240530	092700	90320628	1899	1899	1899	1899	147
567	20240530	092600	90041475	1899	1899	1899	1899	127
568	20240530	092500	89800302	1899	1899	1899	1898	906
569	20240530	092400	88080308	1898	1899	1899	1898	32
570	20240530	092300	88019550	1899	1899	1899	1899	0
571	20240530	092200	88019550	1899	1899	1899	1899	135
572	20240530	092100	87763185	1899	1899	1899	1899	100
573	20240530	092000	87573285	1899	1899	1899	1899	1300
574	20240530	091900	85104585	1900	1899	1900	1898	2758
575	20240530	091800	79868715	1899	1898	1899	1898	30
576	20240530	091700	79811759	1899	1900	1900	1899	72
577	20240530	091600	79675018	1899	1899	1899	1899	1
578	20240530	091500	79673119	1900	1900	1900	1900	50
579	20240530	091400	79578119	1900	1900	1900	1900	102
580	20240530	091300	79384319	1900	1899	1900	1899	91
581	20240530	091200	79211455	1899	1899	1899	1899	12
582	20240530	091100	79188667	1899	1900	1900	1899	1121
583	20240530	091000	77059768	1900	1899	1900	1899	16556
584	20240530	090900	45619803	1900	1899	1900	1899	116
585	20240530	090800	45399516	1900	1900	1900	1899	2140
586	20240530	090700	41335115	1900	1899	1900	1899	1437
587	20240530	090600	38605702	1897	1900	1900	1897	750
588	20240530	090500	37182541	1900	1900	1900	1900	32
589	20240530	090400	37121741	1900	1898	1900	1897	5479
590	20240530	090300	26725578	1900	1897	1900	1897	7303
591	20240530	090200	12871478	1900	1902	1902	1897	486
592	20240530	090100	11948672	1906	1907	1907	1906	838
593	20240530	090000	10351433	1907	1896	1907	1896	5450