KissMeData/008350/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	185000	1140459674	1921	1921	1921	1921	8183
3	20240514	184900	1140459674	1921	1921	1921	1921	0
4	20240514	184800	1140459674	1921	1921	1921	1921	0
5	20240514	184700	1140459674	1921	1921	1921	1921	0
6	20240514	184600	1140459674	1921	1921	1921	1921	0
7	20240514	184500	1140459674	1921	1921	1921	1921	0
8	20240514	184400	1140459674	1921	1921	1921	1921	0
9	20240514	184300	1140459674	1921	1921	1921	1921	0
10	20240514	184200	1140459674	1921	1921	1921	1921	0
11	20240514	184100	1140459674	1921	1921	1921	1921	0
12	20240514	184000	1140459674	1921	1921	1921	1921	0
13	20240514	183900	1140459674	1921	1921	1921	1921	0
14	20240514	183800	1140459674	1921	1921	1921	1921	0
15	20240514	183700	1140459674	1921	1921	1921	1921	0
16	20240514	183600	1140459674	1921	1921	1921	1921	0
17	20240514	183500	1140459674	1921	1921	1921	1921	0
18	20240514	183400	1140459674	1921	1921	1921	1921	0
19	20240514	183300	1140459674	1921	1921	1921	1921	0
20	20240514	183200	1140459674	1921	1921	1921	1921	0
21	20240514	183100	1140459674	1921	1921	1921	1921	0
22	20240514	183000	1140459674	1921	1921	1921	1921	0
23	20240514	182900	1140459674	1921	1921	1921	1921	0
24	20240514	182800	1140459674	1921	1921	1921	1921	0
25	20240514	182700	1140459674	1921	1921	1921	1921	0
26	20240514	182600	1140459674	1921	1921	1921	1921	0
27	20240514	182500	1140459674	1921	1921	1921	1921	0
28	20240514	182400	1140459674	1921	1921	1921	1921	0
29	20240514	182300	1140459674	1921	1921	1921	1921	0
30	20240514	182200	1140459674	1921	1921	1921	1921	0
31	20240514	182100	1140459674	1921	1921	1921	1921	0
32	20240514	182000	1140459674	1921	1921	1921	1921	8183
33	20240514	181900	1140459674	1921	1921	1921	1921	0
34	20240514	181800	1140459674	1921	1921	1921	1921	0
35	20240514	181700	1140459674	1921	1921	1921	1921	0
36	20240514	181600	1140459674	1921	1921	1921	1921	0
37	20240514	181500	1140459674	1921	1921	1921	1921	0
38	20240514	181400	1140459674	1921	1921	1921	1921	0
39	20240514	181300	1140459674	1921	1921	1921	1921	0
40	20240514	181200	1140459674	1921	1921	1921	1921	0
41	20240514	181100	1140459674	1921	1921	1921	1921	0
42	20240514	181000	1140459674	1921	1921	1921	1921	0
43	20240514	180900	1140459674	1921	1921	1921	1921	0
44	20240514	180800	1140459674	1921	1921	1921	1921	0
45	20240514	180700	1140459674	1921	1921	1921	1921	0
46	20240514	180600	1140459674	1921	1921	1921	1921	0
47	20240514	180500	1140459674	1921	1921	1921	1921	0
48	20240514	180400	1140459674	1921	1921	1921	1921	0
49	20240514	180300	1140459674	1921	1921	1921	1921	0
50	20240514	180200	1140459674	1921	1921	1921	1921	0
51	20240514	180100	1140459674	1921	1921	1921	1921	0
52	20240514	180000	1140459674	1921	1921	1921	1921	0
53	20240514	175900	1140459674	1921	1921	1921	1921	0
54	20240514	175800	1140459674	1921	1921	1921	1921	0
55	20240514	175700	1140459674	1921	1921	1921	1921	0
56	20240514	175600	1140459674	1921	1921	1921	1921	0
57	20240514	175500	1140459674	1921	1921	1921	1921	0
58	20240514	175400	1140459674	1921	1921	1921	1921	0
59	20240514	175300	1140459674	1921	1921	1921	1921	0
60	20240514	175200	1140459674	1921	1921	1921	1921	0
61	20240514	175100	1140459674	1921	1921	1921	1921	0
62	20240514	175000	1140459674	1921	1921	1921	1921	8183
63	20240514	174900	1140459674	1921	1921	1921	1921	0
64	20240514	174800	1140459674	1921	1921	1921	1921	0
65	20240514	174700	1140459674	1921	1921	1921	1921	0
66	20240514	174600	1140459674	1921	1921	1921	1921	0
67	20240514	174500	1140459674	1921	1921	1921	1921	0
68	20240514	174400	1140459674	1921	1921	1921	1921	0
69	20240514	174300	1140459674	1921	1921	1921	1921	0
70	20240514	174200	1140459674	1921	1921	1921	1921	0
71	20240514	174100	1140459674	1921	1921	1921	1921	0
72	20240514	174000	1140459674	1921	1921	1921	1921	0
73	20240514	173900	1140459674	1921	1921	1921	1921	0
74	20240514	173800	1140459674	1921	1921	1921	1921	0
75	20240514	173700	1140459674	1921	1921	1921	1921	0
76	20240514	173600	1140459674	1921	1921	1921	1921	0
77	20240514	173500	1140459674	1921	1921	1921	1921	0
78	20240514	173400	1140459674	1921	1921	1921	1921	0
79	20240514	173300	1140459674	1921	1921	1921	1921	0
80	20240514	173200	1140459674	1921	1921	1921	1921	0
81	20240514	173100	1140459674	1921	1921	1921	1921	0
82	20240514	173000	1140459674	1921	1921	1921	1921	0
83	20240514	172900	1140459674	1921	1921	1921	1921	0
84	20240514	172800	1140459674	1921	1921	1921	1921	0
85	20240514	172700	1140459674	1921	1921	1921	1921	0
86	20240514	172600	1140459674	1921	1921	1921	1921	0
87	20240514	172500	1140459674	1921	1921	1921	1921	0
88	20240514	172400	1140459674	1921	1921	1921	1921	0
89	20240514	172300	1140459674	1921	1921	1921	1921	0
90	20240514	172200	1140459674	1921	1921	1921	1921	0
91	20240514	172100	1140459674	1921	1921	1921	1921	0
92	20240514	172000	1140459674	1921	1921	1921	1921	8183
93	20240514	171900	1140459674	1921	1921	1921	1921	0
94	20240514	171800	1140459674	1921	1921	1921	1921	0
95	20240514	171700	1140459674	1921	1921	1921	1921	0
96	20240514	171600	1140459674	1921	1921	1921	1921	0
97	20240514	171500	1140459674	1921	1921	1921	1921	0
98	20240514	171400	1140459674	1921	1921	1921	1921	0
99	20240514	171300	1140459674	1921	1921	1921	1921	0
100	20240514	171200	1140459674	1921	1921	1921	1921	0
101	20240514	171100	1140459674	1921	1921	1921	1921	0
102	20240514	171000	1140459674	1921	1921	1921	1921	0
103	20240514	170900	1140459674	1921	1921	1921	1921	0
104	20240514	170800	1140459674	1921	1921	1921	1921	0
105	20240514	170700	1140459674	1921	1921	1921	1921	0
106	20240514	170600	1140459674	1921	1921	1921	1921	0
107	20240514	170500	1140459674	1921	1921	1921	1921	0
108	20240514	170400	1140459674	1921	1921	1921	1921	0
109	20240514	170300	1140459674	1921	1921	1921	1921	0
110	20240514	170200	1140459674	1921	1921	1921	1921	0
111	20240514	170100	1140459674	1921	1921	1921	1921	0
112	20240514	170000	1140459674	1921	1921	1921	1921	0
113	20240514	165900	1140459674	1921	1921	1921	1921	0
114	20240514	165800	1140459674	1921	1921	1921	1921	0
115	20240514	165700	1140459674	1921	1921	1921	1921	0
116	20240514	165600	1140459674	1921	1921	1921	1921	0
117	20240514	165500	1140459674	1921	1921	1921	1921	0
118	20240514	165400	1140459674	1921	1921	1921	1921	0
119	20240514	165300	1140459674	1921	1921	1921	1921	0
120	20240514	165200	1140459674	1921	1921	1921	1921	0
121	20240514	165100	1140459674	1921	1921	1921	1921	0
122	20240514	165000	1140459674	1921	1921	1921	1921	8183
123	20240514	164900	1140459674	1921	1921	1921	1921	0
124	20240514	164800	1140459674	1921	1921	1921	1921	0
125	20240514	164700	1140459674	1921	1921	1921	1921	0
126	20240514	164600	1140459674	1921	1921	1921	1921	0
127	20240514	164500	1140459674	1921	1921	1921	1921	0
128	20240514	164400	1140459674	1921	1921	1921	1921	0
129	20240514	164300	1140459674	1921	1921	1921	1921	0
130	20240514	164200	1140459674	1921	1921	1921	1921	0
131	20240514	164100	1140459674	1921	1921	1921	1921	0
132	20240514	164000	1140459674	1921	1921	1921	1921	0
133	20240514	163900	1140459674	1921	1921	1921	1921	0
134	20240514	163800	1140459674	1921	1921	1921	1921	0
135	20240514	163700	1140459674	1921	1921	1921	1921	0
136	20240514	163600	1140459674	1921	1921	1921	1921	0
137	20240514	163500	1140459674	1921	1921	1921	1921	0
138	20240514	163400	1140459674	1921	1921	1921	1921	0
139	20240514	163300	1140459674	1921	1921	1921	1921	0
140	20240514	163200	1140459674	1921	1921	1921	1921	0
141	20240514	163100	1140459674	1921	1921	1921	1921	0
142	20240514	163000	1140459674	1921	1921	1921	1921	0
143	20240514	162900	1140459674	1921	1921	1921	1921	0
144	20240514	162800	1140459674	1921	1921	1921	1921	0
145	20240514	162700	1140459674	1921	1921	1921	1921	0
146	20240514	162600	1140459674	1921	1921	1921	1921	0
147	20240514	162500	1140459674	1921	1921	1921	1921	0
148	20240514	162400	1140459674	1921	1921	1921	1921	0
149	20240514	162300	1140459674	1921	1921	1921	1921	0
150	20240514	162200	1140459674	1921	1921	1921	1921	0
151	20240514	162100	1140459674	1921	1921	1921	1921	0
152	20240514	162000	1140459674	1921	1921	1921	1921	8183
153	20240514	161900	1140459674	1921	1921	1921	1921	0
154	20240514	161800	1140459674	1921	1921	1921	1921	0
155	20240514	161700	1140459674	1921	1921	1921	1921	0
156	20240514	161600	1140459674	1921	1921	1921	1921	0
157	20240514	161500	1140459674	1921	1921	1921	1921	0
158	20240514	161400	1140459674	1921	1921	1921	1921	0
159	20240514	161300	1140459674	1921	1921	1921	1921	0
160	20240514	161200	1140459674	1921	1921	1921	1921	0
161	20240514	161100	1140459674	1921	1921	1921	1921	0
162	20240514	161000	1140459674	1921	1921	1921	1921	0
163	20240514	160900	1140459674	1921	1921	1921	1921	0
164	20240514	160800	1140459674	1921	1921	1921	1921	0
165	20240514	160700	1140459674	1921	1921	1921	1921	0
166	20240514	160600	1140459674	1921	1921	1921	1921	0
167	20240514	160500	1140459674	1921	1921	1921	1921	0
168	20240514	160400	1140459674	1921	1921	1921	1921	0
169	20240514	160300	1140459674	1921	1921	1921	1921	0
170	20240514	160200	1140459674	1921	1921	1921	1921	0
171	20240514	160100	1140459674	1921	1921	1921	1921	0
172	20240514	160000	1140459674	1921	1921	1921	1921	0
173	20240514	155900	1140459674	1921	1921	1921	1921	0
174	20240514	155800	1140459674	1921	1921	1921	1921	0
175	20240514	155700	1140459674	1921	1921	1921	1921	0
176	20240514	155600	1140459674	1921	1921	1921	1921	0
177	20240514	155500	1140459674	1921	1921	1921	1921	0
178	20240514	155400	1140459674	1921	1921	1921	1921	0
179	20240514	155300	1140459674	1921	1921	1921	1921	0
180	20240514	155200	1140459674	1921	1921	1921	1921	0
181	20240514	155100	1140459674	1921	1921	1921	1921	0
182	20240514	155000	1140459674	1921	1921	1921	1921	8183
183	20240514	154900	1140459674	1921	1921	1921	1921	0
184	20240514	154800	1140459674	1921	1921	1921	1921	0
185	20240514	154700	1140459674	1921	1921	1921	1921	0
186	20240514	154600	1140459674	1921	1921	1921	1921	0
187	20240514	154500	1140459674	1921	1921	1921	1921	0
188	20240514	154400	1140459674	1921	1921	1921	1921	0
189	20240514	154300	1140459674	1921	1921	1921	1921	0
190	20240514	154200	1140459674	1921	1921	1921	1921	0
191	20240514	154100	1140459674	1921	1921	1921	1921	0
192	20240514	154000	1140459674	1921	1921	1921	1921	0
193	20240514	153900	1140459674	1921	1921	1921	1921	0
194	20240514	153800	1140459674	1921	1921	1921	1921	0
195	20240514	153700	1140459674	1921	1921	1921	1921	0
196	20240514	153600	1140459674	1921	1921	1921	1921	0
197	20240514	153500	1140459674	1921	1921	1921	1921	0
198	20240514	153400	1140459674	1921	1921	1921	1921	0
199	20240514	153300	1140459674	1921	1921	1921	1921	0
200	20240514	153200	1140459674	1921	1921	1921	1921	0
201	20240514	153100	1140459674	1921	1921	1921	1921	0
202	20240514	153000	1140459674	1921	1921	1921	1921	8183
203	20240514	152900	1124740131	1919	1919	1919	1919	0
204	20240514	152800	1124740131	1919	1919	1919	1919	0
205	20240514	152700	1124740131	1919	1919	1919	1919	0
206	20240514	152600	1124740131	1919	1919	1919	1919	0
207	20240514	152500	1124740131	1919	1919	1919	1919	0
208	20240514	152400	1124740131	1919	1919	1919	1919	0
209	20240514	152300	1124740131	1919	1919	1919	1919	0
210	20240514	152200	1124740131	1919	1919	1919	1919	0
211	20240514	152100	1124740131	1919	1919	1919	1919	0
212	20240514	152000	1124740131	1919	1919	1919	1919	0
213	20240514	151900	1124740131	1919	1919	1920	1919	726
214	20240514	151800	1123346928	1918	1918	1918	1918	512
215	20240514	151700	1122364912	1920	1920	1920	1918	1452
216	20240514	151600	1119577574	1918	1918	1920	1918	10828
217	20240514	151500	1098808470	1918	1918	1918	1918	2112
218	20240514	151400	1094757654	1918	1919	1919	1918	8867
219	20240514	151300	1077742284	1919	1919	1919	1919	11295
220	20240514	151200	1056067179	1921	1919	1921	1919	97
221	20240514	151100	1055880944	1921	1920	1921	1920	90
222	20240514	151000	1055708073	1920	1921	1921	1920	308
223	20240514	150900	1055116706	1921	1920	1921	1920	340
224	20240514	150800	1054463905	1921	1921	1921	1920	74
225	20240514	150700	1054321802	1921	1921	1921	1921	0
226	20240514	150600	1054321802	1921	1921	1921	1921	0
227	20240514	150500	1054321802	1921	1921	1921	1921	1
228	20240514	150400	1054319881	1921	1921	1921	1921	800
229	20240514	150300	1052783081	1921	1920	1921	1920	157
230	20240514	150200	1052481640	1920	1920	1920	1920	15
231	20240514	150100	1052452840	1921	1921	1921	1921	150
232	20240514	150000	1052164690	1920	1920	1920	1920	343
233	20240514	145900	1051506130	1920	1920	1920	1920	80
234	20240514	145800	1051352530	1920	1920	1920	1919	4148
235	20240514	145700	1043388400	1920	1919	1920	1919	273
236	20240514	145600	1042864291	1920	1920	1920	1919	1589
237	20240514	145500	1039813611	1920	1920	1920	1919	373
238	20240514	145400	1039097454	1919	1920	1920	1919	277
239	20240514	145300	1038565647	1919	1919	1919	1919	51
240	20240514	145200	1038467778	1920	1920	1920	1920	10103
241	20240514	145100	1019070018	1921	1921	1921	1921	250
242	20240514	145000	1018589768	1922	1922	1922	1922	11
243	20240514	144900	1018568626	1922	1922	1922	1922	0
244	20240514	144800	1018568626	1922	1922	1922	1922	50
245	20240514	144700	1018472526	1922	1922	1922	1922	0
246	20240514	144600	1018472526	1922	1922	1922	1922	1
247	20240514	144500	1018470604	1920	1921	1922	1920	1532
248	20240514	144400	1015529129	1920	1920	1920	1920	51
249	20240514	144300	1015431209	1921	1920	1921	1920	308
250	20240514	144200	1014839841	1922	1922	1922	1922	1
251	20240514	144100	1014837919	1920	1921	1922	1920	2186
252	20240514	144000	1010640179	1922	1923	1923	1922	28
253	20240514	143900	1010586353	1923	1923	1923	1921	89
254	20240514	143800	1010415376	1921	1923	1923	1921	52
255	20240514	143700	1010315482	1920	1923	1923	1920	1298
256	20240514	143600	1007823194	1923	1921	1923	1921	428
257	20240514	143500	1007001004	1921	1921	1923	1921	77
258	20240514	143400	1006853085	1921	1921	1921	1921	450
259	20240514	143300	1005988635	1921	1921	1921	1921	200
260	20240514	143200	1005604435	1921	1921	1921	1921	0
261	20240514	143100	1005604435	1921	1921	1921	1921	72
262	20240514	143000	1005466123	1920	1920	1920	1920	0
263	20240514	142900	1005466123	1920	1920	1920	1920	0
264	20240514	142800	1005466123	1920	1920	1920	1920	0
265	20240514	142700	1005466123	1920	1920	1920	1920	283
266	20240514	142600	1004922763	1924	1924	1924	1924	300
267	20240514	142500	1004345563	1924	1924	1924	1924	300
268	20240514	142400	1003768363	1924	1920	1924	1920	140
269	20240514	142300	1003499523	1920	1920	1920	1920	514
270	20240514	142200	1002512643	1920	1921	1925	1920	1036
271	20240514	142100	1000523513	1920	1925	1925	1920	108
272	20240514	142000	1000316097	1922	1922	1922	1922	273
273	20240514	141900	999791391	1925	1925	1925	1925	0
274	20240514	141800	999791391	1925	1925	1925	1925	22
275	20240514	141700	999749041	1925	1925	1925	1925	81
276	20240514	141600	999593116	1925	1922	1925	1920	955
277	20240514	141500	997758219	1925	1920	1925	1920	3783
278	20240514	141400	990484829	1920	1921	1921	1920	5001
279	20240514	141300	980882789	1925	1925	1925	1925	0
280	20240514	141200	980882789	1925	1920	1925	1920	189
281	20240514	141100	980519863	1920	1924	1924	1920	5001
282	20240514	141000	970916099	1921	1924	1924	1921	476
283	20240514	140900	970000584	1925	1925	1925	1925	1
284	20240514	140800	969998659	1921	1921	1921	1921	0
285	20240514	140700	969998659	1921	1921	1921	1921	0
286	20240514	140600	969998659	1921	1921	1921	1921	900
287	20240514	140500	968269759	1921	1921	1921	1921	0
288	20240514	140400	968269759	1921	1924	1924	1921	2950
289	20240514	140300	962602074	1926	1926	1926	1926	20
290	20240514	140200	962563554	1927	1927	1927	1927	0
291	20240514	140100	962563554	1927	1927	1927	1927	0
292	20240514	140000	962563554	1927	1927	1927	1927	0
293	20240514	135900	962563554	1927	1927	1927	1927	0
294	20240514	135800	962563554	1927	1927	1927	1927	4001
295	20240514	135700	954853627	1922	1927	1927	1922	713
296	20240514	135600	953482196	1921	1921	1921	1921	1
297	20240514	135500	953480275	1928	1924	1928	1921	7001
298	20240514	135400	940031019	1928	1928	1928	1928	0
299	20240514	135300	940031019	1928	1928	1928	1925	903
300	20240514	135200	938290041	1928	1926	1928	1926	6
301	20240514	135100	938278483	1928	1928	1928	1928	0
302	20240514	135000	938278483	1928	1928	1928	1928	1
303	20240514	134900	938276555	1926	1926	1926	1926	3
304	20240514	134800	938270777	1929	1926	1929	1926	3298
305	20240514	134700	931912694	1927	1927	1927	1927	1
306	20240514	134600	931910767	1928	1928	1928	1928	15
307	20240514	134500	931881847	1928	1923	1928	1923	11
308	20240514	134400	931860644	1928	1928	1928	1928	85
309	20240514	134300	931696764	1927	1924	1927	1924	13056
310	20240514	134200	906545152	1925	1924	1925	1924	3657
311	20240514	134100	899509073	1924	1924	1924	1924	0
312	20240514	134000	899509073	1924	1924	1924	1924	0
313	20240514	133900	899509073	1924	1924	1924	1924	0
314	20240514	133800	899509073	1924	1923	1924	1923	41
315	20240514	133700	899430229	1924	1924	1924	1924	1
316	20240514	133600	899428305	1920	1921	1921	1920	1005
317	20240514	133500	897498704	1924	1924	1924	1924	0
318	20240514	133400	897498704	1924	1922	1924	1922	1118
319	20240514	133300	895348672	1924	1924	1924	1924	0
320	20240514	133200	895348672	1924	1923	1924	1922	1969
321	20240514	133100	891562055	1922	1922	1922	1922	541
322	20240514	133000	890522253	1922	1923	1923	1921	122
323	20240514	132900	890287810	1923	1923	1923	1923	0
324	20240514	132800	890287810	1923	1923	1923	1923	2500
325	20240514	132700	885480310	1922	1922	1922	1922	1000
326	20240514	132600	883558310	1923	1923	1923	1923	0
327	20240514	132500	883558310	1923	1923	1923	1923	819
328	20240514	132400	881983373	1921	1923	1923	1921	504
329	20240514	132300	881014313	1923	1923	1923	1923	110
330	20240514	132200	880802783	1920	1923	1923	1920	1005
331	20240514	132100	878873168	1923	1923	1923	1920	111
332	20240514	132000	878659718	1923	1923	1923	1923	100
333	20240514	131900	878467418	1923	1921	1923	1921	10
334	20240514	131800	878448206	1920	1921	1923	1920	59
335	20240514	131700	878334922	1923	1923	1923	1923	0
336	20240514	131600	878334922	1923	1923	1923	1923	0
337	20240514	131500	878334922	1923	1923	1923	1923	1
338	20240514	131400	878332999	1923	1923	1923	1923	0
339	20240514	131300	878332999	1923	1923	1923	1923	0
340	20240514	131200	878332999	1923	1923	1923	1923	81
341	20240514	131100	878177236	1923	1923	1923	1923	1
342	20240514	131000	878175313	1922	1922	1922	1922	1227
343	20240514	130900	875817019	1921	1921	1921	1921	1893
344	20240514	130800	872180566	1922	1922	1922	1922	58
345	20240514	130700	872069090	1920	1922	1922	1920	7149
346	20240514	130600	858342444	1922	1921	1922	1921	599
347	20240514	130500	857191763	1922	1922	1922	1922	0
348	20240514	130400	857191763	1922	1922	1922	1922	1
349	20240514	130300	857189841	1921	1921	1921	1921	1134
350	20240514	130200	855011427	1921	1922	1922	1921	61
351	20240514	130100	854894236	1922	1922	1922	1922	0
352	20240514	130000	854894236	1922	1922	1922	1922	24
353	20240514	125900	854848108	1922	1922	1922	1922	0
354	20240514	125800	854848108	1922	1922	1922	1922	10
355	20240514	125700	854828888	1922	1922	1922	1922	15
356	20240514	125600	854800058	1922	1922	1922	1921	1801
357	20240514	125500	851339336	1922	1922	1922	1922	0
358	20240514	125400	851339336	1922	1922	1922	1921	261
359	20240514	125300	850837745	1922	1922	1922	1921	809
360	20240514	125200	849283347	1921	1921	1921	1921	500
361	20240514	125100	848322847	1922	1922	1922	1922	9
362	20240514	125000	848305549	1922	1922	1922	1922	61
363	20240514	124900	848188307	1921	1921	1921	1921	51
364	20240514	124800	848090336	1922	1922	1922	1922	1
365	20240514	124700	848088414	1920	1920	1921	1920	738
366	20240514	124600	846671354	1920	1920	1920	1920	54
367	20240514	124500	846567674	1920	1922	1922	1920	2026
368	20240514	124400	842677413	1922	1922	1922	1922	0
369	20240514	124300	842677413	1922	1922	1922	1922	1
370	20240514	124200	842675491	1922	1922	1922	1922	100
371	20240514	124100	842483291	1920	1921	1922	1920	319
372	20240514	124000	841870804	1922	1922	1922	1922	211
373	20240514	123900	841465262	1922	1922	1922	1922	0
374	20240514	123800	841465262	1922	1920	1922	1920	60
375	20240514	123700	841350052	1921	1920	1921	1920	101
376	20240514	123600	841156131	1920	1920	1920	1920	10
377	20240514	123500	841136931	1920	1921	1921	1920	32
378	20240514	123400	841075469	1921	1921	1921	1921	0
379	20240514	123300	841075469	1921	1921	1921	1920	846
380	20240514	123200	839450929	1921	1921	1921	1920	2507
381	20240514	123100	834637482	1920	1921	1921	1920	248
382	20240514	123000	834161125	1921	1921	1921	1921	0
383	20240514	122900	834161125	1921	1921	1921	1921	0
384	20240514	122800	834161125	1921	1921	1921	1921	5
385	20240514	122700	834151520	1921	1921	1921	1921	51
386	20240514	122600	834053549	1922	1921	1922	1921	4892
387	20240514	122500	824656004	1921	1921	1921	1921	21
388	20240514	122400	824615663	1921	1921	1921	1921	1
389	20240514	122300	824613742	1920	1920	1920	1920	0
390	20240514	122200	824613742	1920	1920	1920	1920	0
391	20240514	122100	824613742	1920	1920	1920	1920	51
392	20240514	122000	824515822	1921	1921	1921	1921	5
393	20240514	121900	824506217	1921	1921	1921	1921	0
394	20240514	121800	824506217	1921	1920	1921	1920	400
395	20240514	121700	823738117	1921	1921	1921	1921	201
396	20240514	121600	823351996	1922	1922	1922	1922	0
397	20240514	121500	823351996	1922	1921	1922	1921	732
398	20240514	121400	821945822	1921	1921	1921	1921	0
399	20240514	121300	821945822	1921	1921	1921	1921	238
400	20240514	121200	821488624	1922	1922	1922	1922	585
401	20240514	121100	820364254	1922	1922	1922	1922	226
402	20240514	121000	819929882	1921	1921	1921	1921	270
403	20240514	120900	819411212	1921	1921	1921	1921	859
404	20240514	120800	817761073	1921	1921	1921	1920	321
405	20240514	120700	817144483	1921	1921	1921	1920	78
406	20240514	120600	816994704	1921	1921	1921	1921	1215
407	20240514	120500	814660689	1921	1921	1921	1921	51
408	20240514	120400	814562718	1922	1921	1922	1921	94
409	20240514	120300	814382140	1922	1922	1922	1922	7
410	20240514	120200	814368686	1922	1921	1922	1921	36
411	20240514	120100	814299529	1921	1921	1921	1921	2052
412	20240514	120000	810357637	1921	1921	1921	1921	0
413	20240514	115900	810357637	1921	1921	1921	1921	1000
414	20240514	115800	808436637	1921	1922	1922	1921	20
415	20240514	115700	808398207	1922	1922	1922	1922	100
416	20240514	115600	808206007	1922	1922	1922	1922	27
417	20240514	115500	808154113	1922	1921	1922	1921	721
418	20240514	115400	806768551	1921	1921	1922	1921	514
419	20240514	115300	805781156	1922	1922	1922	1922	0
420	20240514	115200	805781156	1922	1922	1922	1922	689
421	20240514	115100	804456898	1924	1924	1924	1924	0
422	20240514	115000	804456898	1924	1924	1924	1924	9
423	20240514	114900	804439582	1924	1924	1924	1924	0
424	20240514	114800	804439582	1924	1924	1924	1924	10
425	20240514	114700	804420342	1924	1922	1924	1922	811
426	20240514	114600	802861598	1922	1922	1922	1922	51
427	20240514	114500	802763576	1924	1924	1924	1924	6
428	20240514	114400	802752032	1924	1923	1924	1922	53
429	20240514	114300	802650113	1923	1923	1923	1923	0
430	20240514	114200	802650113	1923	1923	1923	1923	153
431	20240514	114100	802355894	1923	1923	1923	1923	200
432	20240514	114000	801971294	1924	1924	1924	1924	0
433	20240514	113900	801971294	1924	1924	1924	1924	1
434	20240514	113800	801969370	1923	1923	1923	1923	124
435	20240514	113700	801730918	1924	1922	1924	1922	53
436	20240514	113600	801629048	1924	1924	1924	1924	0
437	20240514	113500	801629048	1924	1924	1924	1924	0
438	20240514	113400	801629048	1924	1924	1924	1924	0
439	20240514	113300	801629048	1924	1923	1924	1923	50
440	20240514	113200	801532897	1923	1923	1924	1923	27
441	20240514	113100	801480975	1924	1924	1924	1924	0
442	20240514	113000	801480975	1924	1924	1924	1924	310
443	20240514	112900	800884535	1924	1922	1924	1921	58
444	20240514	112800	800773111	1924	1924	1924	1921	4569
445	20240514	112700	791992353	1925	1925	1925	1925	16
446	20240514	112600	791961553	1924	1924	1924	1924	485
447	20240514	112500	791028413	1924	1924	1924	1924	1000
448	20240514	112400	789104413	1924	1924	1924	1924	0
449	20240514	112300	789104413	1924	1924	1924	1924	0
450	20240514	112200	789104413	1924	1924	1924	1923	1324
451	20240514	112100	786558350	1924	1924	1924	1924	0
452	20240514	112000	786558350	1924	1924	1924	1922	261
453	20240514	111900	786056288	1924	1924	1924	1924	3
454	20240514	111800	786050516	1924	1923	1924	1922	1571
455	20240514	111700	783030951	1924	1925	1925	1924	1145
456	20240514	111600	780827959	1924	1925	1925	1924	69
457	20240514	111500	780695202	1924	1924	1924	1924	946
458	20240514	111400	778875098	1925	1925	1925	1925	0
459	20240514	111300	778875098	1925	1925	1926	1925	363
460	20240514	111200	778176322	1926	1927	1927	1926	360
461	20240514	111100	777482960	1926	1926	1926	1926	0
462	20240514	111000	777482960	1926	1927	1927	1926	263
463	20240514	110900	776976412	1927	1926	1927	1926	779
464	20240514	110800	775476048	1926	1925	1926	1925	40
465	20240514	110700	775399047	1925	1925	1925	1925	1
466	20240514	110600	775397122	1925	1925	1925	1925	163
467	20240514	110500	775083347	1925	1924	1925	1924	875
468	20240514	110400	773399010	1924	1924	1924	1924	51
469	20240514	110300	773300886	1925	1925	1925	1925	0
470	20240514	110200	773300886	1925	1925	1925	1925	0
471	20240514	110100	773300886	1925	1924	1925	1924	194
472	20240514	110000	772927566	1924	1924	1924	1924	51
473	20240514	105900	772829442	1924	1924	1924	1924	2
474	20240514	105800	772825594	1924	1924	1924	1924	0
475	20240514	105700	772825594	1924	1924	1924	1924	0
476	20240514	105600	772825594	1924	1923	1924	1923	2763
477	20240514	105500	767511087	1923	1923	1923	1923	172
478	20240514	105400	767180331	1924	1923	1924	1923	362
479	20240514	105300	766484117	1923	1923	1923	1923	1
480	20240514	105200	766482194	1923	1923	1923	1923	171
481	20240514	105100	766153361	1923	1924	1924	1923	638
482	20240514	105000	764926482	1923	1923	1923	1923	250
483	20240514	104900	764445732	1923	1923	1923	1923	1004
484	20240514	104800	762515040	1925	1924	1925	1923	1546
485	20240514	104700	759540161	1925	1923	1925	1923	25
486	20240514	104600	759492072	1922	1922	1923	1922	211
487	20240514	104500	759086529	1925	1924	1925	1924	302
488	20240514	104400	758505480	1922	1924	1924	1922	2222
489	20240514	104300	754234794	1923	1924	1924	1923	6
490	20240514	104200	754223255	1923	1923	1923	1923	829
491	20240514	104100	752629088	1923	1923	1923	1923	51
492	20240514	104000	752531015	1925	1925	1925	1925	0
493	20240514	103900	752531015	1925	1925	1925	1925	0
494	20240514	103800	752531015	1925	1925	1925	1925	0
495	20240514	103700	752531015	1925	1925	1925	1925	0
496	20240514	103600	752531015	1925	1925	1925	1925	0
497	20240514	103500	752531015	1925	1924	1925	1920	9926
498	20240514	103400	733451605	1924	1922	1924	1922	100
499	20240514	103300	733259403	1924	1923	1924	1922	6636
500	20240514	103200	720503496	1924	1923	1924	1923	105
501	20240514	103100	720301479	1923	1925	1925	1923	1944
502	20240514	103000	716560362	1928	1924	1928	1924	206
503	20240514	102900	716164014	1928	1928	1928	1928	0
504	20240514	102800	716164014	1928	1928	1928	1928	102
505	20240514	102700	715967358	1929	1929	1929	1928	114
506	20240514	102600	715747512	1923	1923	1923	1923	2
507	20240514	102500	715743666	1922	1924	1924	1922	4004
508	20240514	102400	708044739	1929	1929	1929	1929	500
509	20240514	102300	707080239	1929	1929	1929	1929	0
510	20240514	102200	707080239	1929	1928	1929	1928	66
511	20240514	102100	706952990	1928	1927	1928	1927	1190
512	20240514	102000	704658857	1927	1926	1927	1925	758
513	20240514	101900	703198194	1927	1926	1927	1926	468
514	20240514	101800	702296555	1927	1927	1927	1925	102
515	20240514	101700	702100201	1925	1928	1928	1925	399
516	20240514	101600	701331532	1928	1928	1928	1928	3
517	20240514	101500	701325748	1928	1928	1928	1928	55
518	20240514	101400	701219708	1928	1928	1928	1928	0
519	20240514	101300	701219708	1928	1925	1928	1925	301
520	20240514	101200	700640280	1925	1923	1925	1921	3474
521	20240514	101100	693963114	1925	1925	1925	1925	98
522	20240514	101000	693774464	1925	1922	1925	1922	340
523	20240514	100900	693120561	1926	1927	1927	1926	3
524	20240514	100800	693114781	1920	1920	1927	1920	2564
525	20240514	100700	688189555	1922	1921	1922	1921	216
526	20240514	100600	687774504	1921	1920	1921	1920	1402
527	20240514	100500	685082290	1920	1921	1922	1920	402
528	20240514	100400	684310272	1921	1922	1922	1921	5417
529	20240514	100300	673902228	1923	1922	1923	1922	1636
530	20240514	100200	670757824	1922	1925	1925	1922	501
531	20240514	100100	669794748	1923	1923	1923	1922	2291
532	20240514	100000	665389207	1922	1923	1923	1922	1303
533	20240514	095900	662883541	1923	1924	1924	1923	3103
534	20240514	095800	656916377	1924	1925	1925	1924	177
535	20240514	095700	656575704	1925	1927	1927	1924	332
536	20240514	095600	655936105	1927	1925	1927	1925	626
537	20240514	095500	654731053	1927	1924	1927	1924	2092
538	20240514	095400	650705951	1925	1924	1925	1924	1430
539	20240514	095300	647954624	1924	1930	1930	1924	3085
540	20240514	095200	642015588	1930	1930	1930	1930	17
541	20240514	095100	641982778	1929	1930	1930	1929	11
542	20240514	095000	641961558	1930	1926	1930	1926	109
543	20240514	094900	641751600	1930	1930	1930	1930	1457
544	20240514	094800	638939590	1930	1930	1930	1930	6
545	20240514	094700	638928010	1931	1931	1931	1931	0
546	20240514	094600	638928010	1931	1931	1931	1931	53
547	20240514	094500	638825667	1931	1931	1931	1928	1242
548	20240514	094400	636429561	1931	1931	1931	1931	177
549	20240514	094300	636087774	1932	1932	1932	1932	109
550	20240514	094200	635877186	1932	1929	1932	1929	5
551	20240514	094100	635867538	1929	1928	1929	1928	255
552	20240514	094000	635375896	1928	1927	1928	1927	3355
553	20240514	093900	628910802	1926	1925	1926	1924	2929
554	20240514	093800	623272123	1925	1925	1925	1924	86
555	20240514	093700	623106624	1925	1925	1925	1924	2657
556	20240514	093600	617992276	1925	1925	1926	1925	165
557	20240514	093500	617674647	1926	1926	1926	1925	2794
558	20240514	093400	612295986	1925	1927	1927	1925	5427
559	20240514	093300	601840532	1927	1928	1928	1927	11527
560	20240514	093200	579623263	1929	1930	1930	1929	1972
561	20240514	093100	575818571	1930	1933	1933	1930	534
562	20240514	093000	574786382	1933	1934	1934	1933	200
563	20240514	092900	574399632	1935	1933	1935	1933	4300
564	20240514	092800	566080732	1935	1933	1935	1933	5866
565	20240514	092700	554741698	1935	1932	1935	1932	3039
566	20240514	092600	548867524	1932	1933	1933	1930	1823
567	20240514	092500	545347467	1933	1932	1933	1932	644
568	20240514	092400	544103255	1932	1932	1932	1932	21
569	20240514	092300	544062683	1930	1928	1930	1927	9504
570	20240514	092200	525742153	1928	1927	1928	1927	5509
571	20240514	092100	515125802	1928	1928	1928	1928	2964
572	20240514	092000	509411210	1928	1928	1928	1927	1693
573	20240514	091900	506147706	1928	1927	1928	1927	1812
574	20240514	091800	502655827	1927	1927	1927	1927	1325
575	20240514	091700	500102552	1929	1927	1929	1927	252
576	20240514	091600	499616744	1929	1926	1929	1926	745
577	20240514	091500	498181871	1926	1927	1930	1926	3204
578	20240514	091400	492006569	1927	1928	1930	1927	461
579	20240514	091300	491118149	1927	1931	1933	1927	59615
580	20240514	091200	376051376	1931	1935	1935	1931	7781
581	20240514	091100	361019354	1935	1934	1935	1934	3323
582	20240514	091000	354589515	1934	1933	1935	1933	1935
583	20240514	090900	350847738	1933	1933	1933	1931	5816
584	20240514	090800	339611120	1936	1936	1936	1930	12264
585	20240514	090700	315922167	1936	1938	1943	1936	16274
586	20240514	090600	284403564	1937	1945	1945	1937	7099
587	20240514	090500	270619158	1945	1938	1945	1936	56530
588	20240514	090400	160901790	1938	1936	1938	1935	5332
589	20240514	090300	150578046	1935	1940	1940	1934	11966
590	20240514	090200	127410235	1940	1939	1941	1936	19481
591	20240514	090100	89636337	1939	1928	1940	1928	35160
592	20240514	090000	21616193	1927	1925	1927	1924	11228