KissMeData/008350/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	185000	5605171579	1923	1923	1923	1923	18826
3	20240521	184900	5605171579	1923	1923	1923	1923	0
4	20240521	184800	5605171579	1923	1923	1923	1923	0
5	20240521	184700	5605171579	1923	1923	1923	1923	0
6	20240521	184600	5605171579	1923	1923	1923	1923	0
7	20240521	184500	5605171579	1923	1923	1923	1923	0
8	20240521	184400	5605171579	1923	1923	1923	1923	0
9	20240521	184300	5605171579	1923	1923	1923	1923	0
10	20240521	184200	5605171579	1923	1923	1923	1923	0
11	20240521	184100	5605171579	1923	1923	1923	1923	0
12	20240521	184000	5605171579	1923	1923	1923	1923	0
13	20240521	183900	5605171579	1923	1923	1923	1923	0
14	20240521	183800	5605171579	1923	1923	1923	1923	0
15	20240521	183700	5605171579	1923	1923	1923	1923	0
16	20240521	183600	5605171579	1923	1923	1923	1923	0
17	20240521	183500	5605171579	1923	1923	1923	1923	0
18	20240521	183400	5605171579	1923	1923	1923	1923	0
19	20240521	183300	5605171579	1923	1923	1923	1923	0
20	20240521	183200	5605171579	1923	1923	1923	1923	0
21	20240521	183100	5605171579	1923	1923	1923	1923	0
22	20240521	183000	5605171579	1923	1923	1923	1923	0
23	20240521	182900	5605171579	1923	1923	1923	1923	0
24	20240521	182800	5605171579	1923	1923	1923	1923	0
25	20240521	182700	5605171579	1923	1923	1923	1923	0
26	20240521	182600	5605171579	1923	1923	1923	1923	0
27	20240521	182500	5605171579	1923	1923	1923	1923	0
28	20240521	182400	5605171579	1923	1923	1923	1923	0
29	20240521	182300	5605171579	1923	1923	1923	1923	0
30	20240521	182200	5605171579	1923	1923	1923	1923	0
31	20240521	182100	5605171579	1923	1923	1923	1923	0
32	20240521	182000	5605171579	1923	1923	1923	1923	18826
33	20240521	181900	5605171579	1923	1923	1923	1923	0
34	20240521	181800	5605171579	1923	1923	1923	1923	0
35	20240521	181700	5605171579	1923	1923	1923	1923	0
36	20240521	181600	5605171579	1923	1923	1923	1923	0
37	20240521	181500	5605171579	1923	1923	1923	1923	0
38	20240521	181400	5605171579	1923	1923	1923	1923	0
39	20240521	181300	5605171579	1923	1923	1923	1923	0
40	20240521	181200	5605171579	1923	1923	1923	1923	0
41	20240521	181100	5605171579	1923	1923	1923	1923	0
42	20240521	181000	5605171579	1923	1923	1923	1923	0
43	20240521	180900	5605171579	1923	1923	1923	1923	0
44	20240521	180800	5605171579	1923	1923	1923	1923	0
45	20240521	180700	5605171579	1923	1923	1923	1923	0
46	20240521	180600	5605171579	1923	1923	1923	1923	0
47	20240521	180500	5605171579	1923	1923	1923	1923	0
48	20240521	180400	5605171579	1923	1923	1923	1923	0
49	20240521	180300	5605171579	1923	1923	1923	1923	0
50	20240521	180200	5605171579	1923	1923	1923	1923	0
51	20240521	180100	5605171579	1923	1923	1923	1923	0
52	20240521	180000	5605171579	1923	1923	1923	1923	0
53	20240521	175900	5605171579	1923	1923	1923	1923	0
54	20240521	175800	5605171579	1923	1923	1923	1923	0
55	20240521	175700	5605171579	1923	1923	1923	1923	0
56	20240521	175600	5605171579	1923	1923	1923	1923	0
57	20240521	175500	5605171579	1923	1923	1923	1923	0
58	20240521	175400	5605171579	1923	1923	1923	1923	0
59	20240521	175300	5605171579	1923	1923	1923	1923	0
60	20240521	175200	5605171579	1923	1923	1923	1923	0
61	20240521	175100	5605171579	1923	1923	1923	1923	0
62	20240521	175000	5605171579	1923	1923	1923	1923	18826
63	20240521	174900	5605171579	1923	1923	1923	1923	0
64	20240521	174800	5605171579	1923	1923	1923	1923	0
65	20240521	174700	5605171579	1923	1923	1923	1923	0
66	20240521	174600	5605171579	1923	1923	1923	1923	0
67	20240521	174500	5605171579	1923	1923	1923	1923	0
68	20240521	174400	5605171579	1923	1923	1923	1923	0
69	20240521	174300	5605171579	1923	1923	1923	1923	0
70	20240521	174200	5605171579	1923	1923	1923	1923	0
71	20240521	174100	5605171579	1923	1923	1923	1923	0
72	20240521	174000	5605171579	1923	1923	1923	1923	0
73	20240521	173900	5605171579	1923	1923	1923	1923	0
74	20240521	173800	5605171579	1923	1923	1923	1923	0
75	20240521	173700	5605171579	1923	1923	1923	1923	0
76	20240521	173600	5605171579	1923	1923	1923	1923	0
77	20240521	173500	5605171579	1923	1923	1923	1923	0
78	20240521	173400	5605171579	1923	1923	1923	1923	0
79	20240521	173300	5605171579	1923	1923	1923	1923	0
80	20240521	173200	5605171579	1923	1923	1923	1923	0
81	20240521	173100	5605171579	1923	1923	1923	1923	0
82	20240521	173000	5605171579	1923	1923	1923	1923	0
83	20240521	172900	5605171579	1923	1923	1923	1923	0
84	20240521	172800	5605171579	1923	1923	1923	1923	0
85	20240521	172700	5605171579	1923	1923	1923	1923	0
86	20240521	172600	5605171579	1923	1923	1923	1923	0
87	20240521	172500	5605171579	1923	1923	1923	1923	0
88	20240521	172400	5605171579	1923	1923	1923	1923	0
89	20240521	172300	5605171579	1923	1923	1923	1923	0
90	20240521	172200	5605171579	1923	1923	1923	1923	0
91	20240521	172100	5605171579	1923	1923	1923	1923	0
92	20240521	172000	5605171579	1923	1923	1923	1923	18826
93	20240521	171900	5605171579	1923	1923	1923	1923	0
94	20240521	171800	5605171579	1923	1923	1923	1923	0
95	20240521	171700	5605171579	1923	1923	1923	1923	0
96	20240521	171600	5605171579	1923	1923	1923	1923	0
97	20240521	171500	5605171579	1923	1923	1923	1923	0
98	20240521	171400	5605171579	1923	1923	1923	1923	0
99	20240521	171300	5605171579	1923	1923	1923	1923	0
100	20240521	171200	5605171579	1923	1923	1923	1923	0
101	20240521	171100	5605171579	1923	1923	1923	1923	0
102	20240521	171000	5605171579	1923	1923	1923	1923	0
103	20240521	170900	5605171579	1923	1923	1923	1923	0
104	20240521	170800	5605171579	1923	1923	1923	1923	0
105	20240521	170700	5605171579	1923	1923	1923	1923	0
106	20240521	170600	5605171579	1923	1923	1923	1923	0
107	20240521	170500	5605171579	1923	1923	1923	1923	0
108	20240521	170400	5605171579	1923	1923	1923	1923	0
109	20240521	170300	5605171579	1923	1923	1923	1923	0
110	20240521	170200	5605171579	1923	1923	1923	1923	0
111	20240521	170100	5605171579	1923	1923	1923	1923	0
112	20240521	170000	5605171579	1923	1923	1923	1923	0
113	20240521	165900	5605171579	1923	1923	1923	1923	0
114	20240521	165800	5605171579	1923	1923	1923	1923	0
115	20240521	165700	5605171579	1923	1923	1923	1923	0
116	20240521	165600	5605171579	1923	1923	1923	1923	0
117	20240521	165500	5605171579	1923	1923	1923	1923	0
118	20240521	165400	5605171579	1923	1923	1923	1923	0
119	20240521	165300	5605171579	1923	1923	1923	1923	0
120	20240521	165200	5605171579	1923	1923	1923	1923	0
121	20240521	165100	5605171579	1923	1923	1923	1923	0
122	20240521	165000	5605171579	1923	1923	1923	1923	18826
123	20240521	164900	5605171579	1923	1923	1923	1923	0
124	20240521	164800	5605171579	1923	1923	1923	1923	0
125	20240521	164700	5605171579	1923	1923	1923	1923	0
126	20240521	164600	5605171579	1923	1923	1923	1923	0
127	20240521	164500	5605171579	1923	1923	1923	1923	0
128	20240521	164400	5605171579	1923	1923	1923	1923	0
129	20240521	164300	5605171579	1923	1923	1923	1923	0
130	20240521	164200	5605171579	1923	1923	1923	1923	0
131	20240521	164100	5605171579	1923	1923	1923	1923	0
132	20240521	164000	5605171579	1923	1923	1923	1923	0
133	20240521	163900	5605171579	1923	1923	1923	1923	0
134	20240521	163800	5605171579	1923	1923	1923	1923	0
135	20240521	163700	5605171579	1923	1923	1923	1923	0
136	20240521	163600	5605171579	1923	1923	1923	1923	0
137	20240521	163500	5605171579	1923	1923	1923	1923	0
138	20240521	163400	5605171579	1923	1923	1923	1923	0
139	20240521	163300	5605171579	1923	1923	1923	1923	0
140	20240521	163200	5605171579	1923	1923	1923	1923	0
141	20240521	163100	5605171579	1923	1923	1923	1923	0
142	20240521	163000	5605171579	1923	1923	1923	1923	0
143	20240521	162900	5605171579	1923	1923	1923	1923	0
144	20240521	162800	5605171579	1923	1923	1923	1923	0
145	20240521	162700	5605171579	1923	1923	1923	1923	0
146	20240521	162600	5605171579	1923	1923	1923	1923	0
147	20240521	162500	5605171579	1923	1923	1923	1923	0
148	20240521	162400	5605171579	1923	1923	1923	1923	0
149	20240521	162300	5605171579	1923	1923	1923	1923	0
150	20240521	162200	5605171579	1923	1923	1923	1923	0
151	20240521	162100	5605171579	1923	1923	1923	1923	0
152	20240521	162000	5605171579	1923	1923	1923	1923	18826
153	20240521	161900	5605171579	1923	1923	1923	1923	0
154	20240521	161800	5605171579	1923	1923	1923	1923	0
155	20240521	161700	5605171579	1923	1923	1923	1923	0
156	20240521	161600	5605171579	1923	1923	1923	1923	0
157	20240521	161500	5605171579	1923	1923	1923	1923	0
158	20240521	161400	5605171579	1923	1923	1923	1923	0
159	20240521	161300	5605171579	1923	1923	1923	1923	0
160	20240521	161200	5605171579	1923	1923	1923	1923	0
161	20240521	161100	5605171579	1923	1923	1923	1923	0
162	20240521	161000	5605171579	1923	1923	1923	1923	0
163	20240521	160900	5605171579	1923	1923	1923	1923	0
164	20240521	160800	5605171579	1923	1923	1923	1923	0
165	20240521	160700	5605171579	1923	1923	1923	1923	0
166	20240521	160600	5605171579	1923	1923	1923	1923	0
167	20240521	160500	5605171579	1923	1923	1923	1923	0
168	20240521	160400	5605171579	1923	1923	1923	1923	0
169	20240521	160300	5605171579	1923	1923	1923	1923	0
170	20240521	160200	5605171579	1923	1923	1923	1923	0
171	20240521	160100	5605171579	1923	1923	1923	1923	0
172	20240521	160000	5605171579	1923	1923	1923	1923	0
173	20240521	155900	5605171579	1923	1923	1923	1923	0
174	20240521	155800	5605171579	1923	1923	1923	1923	0
175	20240521	155700	5605171579	1923	1923	1923	1923	0
176	20240521	155600	5605171579	1923	1923	1923	1923	0
177	20240521	155500	5605171579	1923	1923	1923	1923	0
178	20240521	155400	5605171579	1923	1923	1923	1923	0
179	20240521	155300	5605171579	1923	1923	1923	1923	0
180	20240521	155200	5605171579	1923	1923	1923	1923	0
181	20240521	155100	5605171579	1923	1923	1923	1923	0
182	20240521	155000	5605171579	1923	1923	1923	1923	18826
183	20240521	154900	5605171579	1923	1923	1923	1923	0
184	20240521	154800	5605171579	1923	1923	1923	1923	0
185	20240521	154700	5605171579	1923	1923	1923	1923	0
186	20240521	154600	5605171579	1923	1923	1923	1923	0
187	20240521	154500	5605171579	1923	1923	1923	1923	0
188	20240521	154400	5605171579	1923	1923	1923	1923	0
189	20240521	154300	5605171579	1923	1923	1923	1923	0
190	20240521	154200	5605171579	1923	1923	1923	1923	0
191	20240521	154100	5605171579	1923	1923	1923	1923	0
192	20240521	154000	5605171579	1923	1923	1923	1923	0
193	20240521	153900	5605171579	1923	1923	1923	1923	0
194	20240521	153800	5605171579	1923	1923	1923	1923	0
195	20240521	153700	5605171579	1923	1923	1923	1923	0
196	20240521	153600	5605171579	1923	1923	1923	1923	0
197	20240521	153500	5605171579	1923	1923	1923	1923	0
198	20240521	153400	5605171579	1923	1923	1923	1923	0
199	20240521	153300	5605171579	1923	1923	1923	1923	0
200	20240521	153200	5605171579	1923	1923	1923	1923	0
201	20240521	153100	5605171579	1923	1923	1923	1923	0
202	20240521	153000	5605171579	1923	1923	1923	1923	18826
203	20240521	152900	5568969181	1925	1925	1925	1925	0
204	20240521	152800	5568969181	1925	1925	1925	1925	0
205	20240521	152700	5568969181	1925	1925	1925	1925	0
206	20240521	152600	5568969181	1925	1925	1925	1925	0
207	20240521	152500	5568969181	1925	1925	1925	1925	0
208	20240521	152400	5568969181	1925	1925	1925	1925	0
209	20240521	152300	5568969181	1925	1925	1925	1925	0
210	20240521	152200	5568969181	1925	1925	1925	1925	0
211	20240521	152100	5568969181	1925	1925	1925	1925	0
212	20240521	152000	5568969181	1925	1925	1925	1925	0
213	20240521	151900	5568969181	1925	1923	1925	1923	336
214	20240521	151800	5568322451	1923	1923	1925	1923	10773
215	20240521	151700	5547605964	1923	1926	1926	1923	28695
216	20240521	151600	5492393977	1926	1927	1927	1926	1057
217	20240521	151500	5490358145	1927	1927	1927	1925	663
218	20240521	151400	5489081468	1925	1926	1926	1925	5000
219	20240521	151300	5479455149	1927	1927	1927	1926	116
220	20240521	151200	5479231632	1927	1927	1928	1927	691
221	20240521	151100	5477900068	1927	1927	1927	1927	816
222	20240521	151000	5476327636	1927	1927	1927	1926	633
223	20240521	150900	5475108277	1926	1926	1926	1925	1331
224	20240521	150800	5472544791	1925	1925	1926	1925	170
225	20240521	150700	5472217540	1925	1925	1926	1925	1102
226	20240521	150600	5470096138	1925	1924	1926	1924	2817
227	20240521	150500	5464673013	1924	1924	1924	1924	994
228	20240521	150400	5462760557	1925	1926	1926	1925	3587
229	20240521	150300	5455855562	1926	1926	1926	1926	422
230	20240521	150200	5455042790	1925	1924	1925	1924	2702
231	20240521	150100	5449841896	1925	1925	1925	1925	0
232	20240521	150000	5449841896	1925	1925	1925	1925	3649
233	20240521	145900	5442817571	1925	1926	1927	1923	21327
234	20240521	145800	5401773213	1926	1926	1926	1926	327
235	20240521	145700	5401143411	1926	1925	1926	1925	1367
236	20240521	145600	5398511905	1925	1925	1925	1925	1533
237	20240521	145500	5395560880	1925	1925	1925	1924	488
238	20240521	145400	5394621843	1924	1925	1925	1924	7929
239	20240521	145300	5379366387	1925	1926	1926	1925	2526
240	20240521	145200	5374503836	1925	1926	1926	1925	1230
241	20240521	145100	5372135974	1926	1926	1926	1926	300
242	20240521	145000	5371558174	1925	1926	1927	1925	2988
243	20240521	144900	5365803604	1927	1928	1928	1927	393
244	20240521	144800	5365046283	1928	1928	1928	1928	177
245	20240521	144700	5364705027	1928	1928	1928	1928	11
246	20240521	144600	5364683819	1926	1926	1928	1926	806
247	20240521	144500	5363131403	1925	1926	1926	1925	415
248	20240521	144400	5362332114	1926	1927	1927	1926	1289
249	20240521	144300	5359849000	1926	1926	1926	1926	0
250	20240521	144200	5359849000	1926	1926	1926	1926	280
251	20240521	144100	5359309720	1926	1926	1926	1926	511
252	20240521	144000	5358325534	1926	1928	1928	1926	297
253	20240521	143900	5357753510	1926	1926	1926	1926	670
254	20240521	143800	5356463090	1926	1925	1928	1925	1190
255	20240521	143700	5354171908	1924	1925	1925	1924	34
256	20240521	143600	5354106459	1925	1925	1925	1925	1608
257	20240521	143500	5351011059	1925	1925	1925	1925	530
258	20240521	143400	5349990809	1924	1924	1925	1924	6239
259	20240521	143300	5337986922	1925	1925	1930	1925	4817
260	20240521	143200	5328714192	1925	1930	1930	1925	35972
261	20240521	143100	5259431819	1930	1928	1930	1928	2
262	20240521	143000	5259427961	1930	1930	1930	1930	1
263	20240521	142900	5259426031	1929	1929	1930	1929	503
264	20240521	142800	5258455742	1928	1928	1930	1928	2093
265	20240521	142700	5254420436	1930	1930	1930	1930	1
266	20240521	142600	5254418506	1928	1928	1928	1928	1579
267	20240521	142500	5251374194	1927	1928	1928	1927	102
268	20240521	142400	5251177540	1928	1928	1928	1928	0
269	20240521	142300	5251177540	1928	1927	1928	1927	8
270	20240521	142200	5251162123	1927	1927	1927	1926	627
271	20240521	142100	5249953896	1927	1927	1927	1927	476
272	20240521	142000	5249036644	1927	1928	1928	1927	3853
273	20240521	141900	5241611613	1928	1928	1928	1928	0
274	20240521	141800	5241611613	1928	1928	1928	1928	100
275	20240521	141700	5241418813	1928	1928	1928	1928	55
276	20240521	141600	5241312773	1927	1927	1927	1927	1093
277	20240521	141500	5239206562	1927	1927	1927	1927	7412
278	20240521	141400	5224923638	1926	1928	1928	1926	11726
279	20240521	141300	5202327830	1930	1930	1930	1930	0
280	20240521	141200	5202327830	1930	1930	1930	1930	0
281	20240521	141100	5202327830	1930	1930	1930	1930	0
282	20240521	141000	5202327830	1930	1930	1930	1930	1501
283	20240521	140900	5199430900	1928	1930	1930	1928	1131
284	20240521	140800	5197250310	1928	1929	1929	1928	402
285	20240521	140700	5196474853	1929	1930	1930	1929	161
286	20240521	140600	5196164227	1928	1928	1928	1928	52
287	20240521	140500	5196063971	1928	1929	1929	1928	4393
288	20240521	140400	5187594194	1930	1929	1930	1929	200
289	20240521	140300	5187208330	1929	1929	1929	1929	1
290	20240521	140200	5187206401	1929	1929	1929	1929	0
291	20240521	140100	5187206401	1929	1929	1929	1929	500
292	20240521	140000	5186241901	1928	1929	1929	1928	31
293	20240521	135900	5186182130	1929	1928	1929	1928	124
294	20240521	135800	5185943053	1928	1928	1929	1928	3951
295	20240521	135700	5178325425	1927	1929	1929	1927	8103
296	20240521	135600	5162708335	1929	1929	1929	1928	87
297	20240521	135500	5162540533	1928	1928	1928	1928	0
298	20240521	135400	5162540533	1928	1928	1928	1928	2400
299	20240521	135300	5157913333	1928	1929	1929	1928	391
300	20240521	135200	5157159095	1928	1928	1928	1928	499
301	20240521	135100	5156197023	1929	1929	1929	1929	0
302	20240521	135000	5156197023	1929	1929	1929	1929	0
303	20240521	134900	5156197023	1929	1927	1929	1927	396
304	20240521	134800	5155433722	1927	1928	1928	1927	1046
305	20240521	134700	5153418043	1928	1928	1928	1927	9729
306	20240521	134600	5134662531	1929	1929	1929	1929	1
307	20240521	134500	5134660602	1929	1929	1929	1928	1341
308	20240521	134400	5132074153	1928	1929	1929	1928	9437
309	20240521	134300	5113879463	1929	1929	1929	1929	5297
310	20240521	134200	5103661550	1929	1929	1929	1929	500
311	20240521	134100	5102697050	1929	1930	1930	1929	2674
312	20240521	134000	5097538790	1930	1930	1930	1929	15
313	20240521	133900	5097509845	1930	1930	1930	1930	316
314	20240521	133800	5096899965	1930	1929	1930	1929	1068
315	20240521	133700	5094839773	1929	1929	1929	1929	37
316	20240521	133600	5094768400	1929	1929	1929	1929	40
317	20240521	133500	5094691240	1929	1929	1929	1929	15
318	20240521	133400	5094662305	1928	1930	1930	1928	1001
319	20240521	133300	5092731882	1930	1929	1930	1929	887
320	20240521	133200	5091020549	1928	1929	1929	1928	352
321	20240521	133100	5090341593	1929	1928	1929	1928	609
322	20240521	133000	5089167341	1929	1929	1929	1929	1726
323	20240521	132900	5085837887	1929	1929	1929	1929	3481
324	20240521	132800	5079123038	1930	1929	1930	1929	769
325	20240521	132700	5077639586	1930	1930	1930	1930	3872
326	20240521	132600	5070166626	1931	1931	1931	1931	0
327	20240521	132500	5070166626	1931	1931	1931	1931	210
328	20240521	132400	5069761116	1931	1930	1931	1930	552
329	20240521	132300	5068695754	1931	1931	1931	1931	1830
330	20240521	132200	5065162024	1932	1932	1932	1932	0
331	20240521	132100	5065162024	1932	1932	1932	1932	530
332	20240521	132000	5064138064	1932	1932	1932	1932	487
333	20240521	131900	5063197180	1932	1932	1932	1932	0
334	20240521	131800	5063197180	1932	1934	1934	1932	2260
335	20240521	131700	5058827602	1932	1931	1934	1931	4148
336	20240521	131600	5050814871	1933	1932	1933	1932	2884
337	20240521	131500	5045242968	1934	1934	1934	1934	401
338	20240521	131400	5044467434	1933	1933	1933	1933	100
339	20240521	131300	5044274134	1933	1933	1933	1932	5733
340	20240521	131200	5033197209	1933	1933	1933	1933	2
341	20240521	131100	5033193343	1933	1934	1934	1933	1600
342	20240521	131000	5030100443	1933	1933	1933	1933	300
343	20240521	130900	5029520543	1934	1934	1934	1934	1
344	20240521	130800	5029518609	1934	1934	1934	1934	889
345	20240521	130700	5027799283	1934	1933	1934	1933	231
346	20240521	130600	5027352589	1933	1934	1934	1933	1189
347	20240521	130500	5025054242	1934	1934	1934	1934	40
348	20240521	130400	5024976882	1934	1934	1934	1934	586
349	20240521	130300	5023843558	1934	1934	1934	1934	0
350	20240521	130200	5023843558	1934	1933	1934	1933	164
351	20240521	130100	5023526536	1933	1933	1933	1933	191
352	20240521	130000	5023157333	1932	1933	1933	1932	15
353	20240521	125900	5023128339	1933	1933	1933	1933	150
354	20240521	125800	5022838389	1933	1933	1933	1933	634
355	20240521	125700	5021612867	1933	1934	1934	1933	510
356	20240521	125600	5020627027	1932	1931	1932	1931	15
357	20240521	125500	5020598055	1932	1933	1935	1932	7217
358	20240521	125400	5006651226	1934	1934	1935	1934	550
359	20240521	125300	5005587524	1934	1933	1934	1933	303
360	20240521	125200	5005001649	1933	1933	1933	1933	127
361	20240521	125100	5004756158	1933	1933	1933	1933	219
362	20240521	125000	5004332831	1933	1933	1933	1933	919
363	20240521	124900	5002556404	1933	1933	1933	1933	970
364	20240521	124800	5000681394	1932	1932	1932	1932	4
365	20240521	124700	5000673666	1931	1932	1932	1931	1775
366	20240521	124600	4997245366	1933	1934	1934	1933	12
367	20240521	124500	4997222168	1934	1932	1934	1932	113
368	20240521	124400	4997003837	1932	1932	1932	1932	3879
369	20240521	124300	4989509609	1932	1931	1932	1931	1006
370	20240521	124200	4987567017	1932	1932	1932	1932	2557
371	20240521	124100	4982626893	1932	1933	1933	1932	48
372	20240521	124000	4982534111	1932	1932	1932	1932	0
373	20240521	123900	4982534111	1932	1933	1933	1932	106
374	20240521	123800	4982329214	1932	1932	1932	1932	2
375	20240521	123700	4982325350	1932	1933	1935	1932	650
376	20240521	123600	4981067718	1935	1935	1935	1935	110
377	20240521	123500	4980854868	1935	1931	1935	1931	1322
378	20240521	123400	4978297899	1934	1934	1934	1931	160
379	20240521	123300	4977988654	1930	1930	1930	1930	0
380	20240521	123200	4977988654	1930	1930	1930	1930	3045
381	20240521	123100	4972111804	1930	1929	1930	1929	238
382	20240521	123000	4971652567	1930	1929	1930	1929	3001
383	20240521	122900	4965861137	1930	1930	1930	1930	1
384	20240521	122800	4965859207	1930	1929	1930	1928	48
385	20240521	122700	4965766615	1929	1928	1929	1928	776
386	20240521	122600	4964270437	1928	1930	1930	1928	315
387	20240521	122500	4963662637	1930	1930	1930	1930	0
388	20240521	122400	4963662637	1930	1929	1930	1928	4880
389	20240521	122300	4954245032	1928	1930	1930	1928	156
390	20240521	122200	4953943992	1930	1928	1930	1928	1002
391	20240521	122100	4952010928	1928	1928	1928	1928	100
392	20240521	122000	4951818128	1927	1927	1927	1927	1924
393	20240521	121900	4948110580	1927	1928	1928	1927	1529
394	20240521	121800	4945164145	1927	1927	1927	1927	0
395	20240521	121700	4945164145	1927	1927	1927	1927	2500
396	20240521	121600	4940346645	1927	1929	1929	1927	1332
397	20240521	121500	4937779125	1929	1929	1930	1929	263
398	20240521	121400	4937271797	1928	1929	1930	1928	871
399	20240521	121300	4935592406	1928	1929	1929	1928	259
400	20240521	121200	4935092951	1930	1929	1930	1929	184
401	20240521	121100	4934737985	1929	1929	1929	1926	11524
402	20240521	121000	4912520557	1929	1930	1930	1929	3947
403	20240521	120900	4904906499	1930	1932	1932	1930	10155
404	20240521	120800	4885306530	1932	1932	1932	1932	51
405	20240521	120700	4885207998	1931	1931	1932	1931	1748
406	20240521	120600	4881832397	1932	1932	1932	1932	100
407	20240521	120500	4881639197	1932	1932	1932	1931	2687
408	20240521	120400	4876450371	1932	1933	1933	1932	2516
409	20240521	120300	4871589223	1933	1933	1933	1933	1435
410	20240521	120200	4868815368	1933	1934	1934	1933	1122
411	20240521	120100	4866645923	1935	1935	1935	1935	31
412	20240521	120000	4866585938	1935	1935	1935	1935	1
413	20240521	115900	4866584003	1934	1934	1934	1934	550
414	20240521	115800	4865520303	1934	1934	1934	1934	814
415	20240521	115700	4863946027	1934	1934	1934	1933	483
416	20240521	115600	4863011946	1935	1935	1935	1935	501
417	20240521	115500	4862042511	1935	1935	1935	1935	30
418	20240521	115400	4861984461	1935	1933	1935	1933	299
419	20240521	115300	4861405976	1933	1933	1933	1933	40
420	20240521	115200	4861328656	1933	1933	1933	1933	40
421	20240521	115100	4861251336	1933	1933	1933	1933	0
422	20240521	115000	4861251336	1933	1933	1933	1933	0
423	20240521	114900	4861251336	1933	1933	1933	1933	127
424	20240521	114800	4861005845	1932	1934	1934	1932	10330
425	20240521	114700	4841046950	1935	1934	1935	1934	2
426	20240521	114600	4841043081	1933	1934	1934	1933	1100
427	20240521	114500	4838915953	1934	1935	1935	1934	560
428	20240521	114400	4837832413	1934	1934	1934	1934	900
429	20240521	114300	4836091813	1934	1934	1934	1934	106
430	20240521	114200	4835886809	1934	1934	1934	1934	600
431	20240521	114100	4834726409	1935	1934	1935	1934	707
432	20240521	114000	4833359048	1934	1934	1934	1934	40
433	20240521	113900	4833281688	1934	1933	1934	1933	1463
434	20240521	113800	4830453344	1934	1933	1934	1933	986
435	20240521	113700	4828546435	1933	1934	1934	1933	1967
436	20240521	113600	4824743364	1934	1934	1934	1934	128
437	20240521	113500	4824495812	1934	1933	1934	1933	167
438	20240521	113400	4824172963	1933	1933	1934	1933	7322
439	20240521	113300	4810019466	1933	1933	1934	1933	4432
440	20240521	113200	4801452082	1933	1934	1936	1933	8820
441	20240521	113100	4784395056	1936	1936	1936	1934	15815
442	20240521	113000	4753799508	1935	1936	1936	1935	16602
443	20240521	112900	4721674187	1936	1937	1937	1936	1278
444	20240521	112800	4719199971	1937	1936	1937	1936	4161
445	20240521	112700	4711143955	1938	1937	1938	1936	9520
446	20240521	112600	4692708913	1937	1942	1942	1937	5176
447	20240521	112500	4682678067	1941	1941	1941	1941	781
448	20240521	112400	4681162146	1942	1939	1942	1938	1447
449	20240521	112300	4678357238	1942	1942	1942	1940	286
450	20240521	112200	4677802226	1941	1941	1941	1941	647
451	20240521	112100	4676546399	1941	1940	1941	1937	5884
452	20240521	112000	4665145945	1938	1942	1942	1938	21959
453	20240521	111900	4622552622	1942	1941	1942	1941	1026
454	20240521	111800	4620560131	1941	1940	1941	1940	818
455	20240521	111700	4618972943	1940	1940	1940	1940	110
456	20240521	111600	4618759543	1940	1941	1941	1940	65
457	20240521	111500	4618633442	1939	1939	1941	1939	3479
458	20240521	111400	4611885660	1938	1938	1941	1938	3822
459	20240521	111300	4604478564	1938	1938	1938	1938	1903
460	20240521	111200	4600790550	1944	1944	1945	1938	9379
461	20240521	111100	4582595697	1945	1939	1945	1939	51
462	20240521	111000	4582496802	1945	1939	1945	1939	2552
463	20240521	110900	4577548468	1939	1938	1939	1938	3096
464	20240521	110800	4571547420	1937	1938	1939	1937	607
465	20240521	110700	4570371008	1939	1939	1939	1937	6841
466	20240521	110600	4557116849	1939	1938	1939	1937	15114
467	20240521	110500	4527812896	1938	1938	1938	1937	4413
468	20240521	110400	4519263612	1937	1937	1937	1937	301
469	20240521	110300	4518680575	1936	1938	1938	1936	1010
470	20240521	110200	4516725046	1938	1938	1938	1937	1130
471	20240521	110100	4514536180	1936	1936	1936	1936	2000
472	20240521	110000	4510664180	1936	1937	1937	1936	9862
473	20240521	105900	4491564110	1938	1937	1938	1937	541
474	20240521	105800	4490516192	1938	1937	1938	1937	5396
475	20240521	105700	4480063814	1936	1937	1937	1936	9271
476	20240521	105600	4462106068	1938	1938	1938	1938	1173
477	20240521	105500	4459832794	1938	1937	1938	1937	4076
478	20240521	105400	4451937381	1937	1938	1938	1937	2308
479	20240521	105300	4447466625	1937	1938	1940	1937	4745
480	20240521	105200	4438273450	1938	1941	1941	1938	6675
481	20240521	105100	4425331695	1939	1941	1941	1939	9434
482	20240521	105000	4407030622	1940	1945	1945	1940	27358
483	20240521	104900	4353907788	1945	1944	1947	1944	1313
484	20240521	104800	4351353632	1944	1945	1945	1944	301
485	20240521	104700	4350768288	1944	1947	1947	1944	1728
486	20240521	104600	4347409025	1944	1944	1944	1944	9
487	20240521	104500	4347391529	1944	1944	1945	1944	265
488	20240521	104400	4346876269	1945	1948	1948	1945	3328
489	20240521	104300	4340399255	1947	1945	1947	1945	123
490	20240521	104200	4340159784	1945	1945	1946	1945	3874
491	20240521	104100	4332624554	1945	1947	1947	1945	394
492	20240521	104000	4331857639	1947	1948	1948	1947	3262
493	20240521	103900	4325506413	1947	1948	1948	1947	102
494	20240521	103800	4325307718	1948	1947	1948	1943	871
495	20240521	103700	4323612680	1947	1947	1947	1947	1442
496	20240521	103600	4320805106	1947	1946	1947	1941	10103
497	20240521	103500	4301171160	1946	1946	1948	1946	434
498	20240521	103400	4300326530	1946	1946	1946	1946	1257
499	20240521	103300	4297880408	1946	1948	1948	1946	510
500	20240521	103200	4296887774	1946	1946	1950	1944	18112
501	20240521	103100	4261608407	1943	1944	1946	1943	2602
502	20240521	103000	4256547076	1944	1942	1944	1942	3136
503	20240521	102900	4250453568	1943	1945	1945	1943	3537
504	20240521	102800	4243577804	1946	1944	1946	1943	4861
505	20240521	102700	4234124307	1944	1945	1945	1944	6266
506	20240521	102600	4221939386	1945	1944	1946	1944	3787
507	20240521	102500	4214572656	1944	1944	1945	1941	7730
508	20240521	102400	4199556967	1944	1943	1944	1940	16392
509	20240521	102300	4167741395	1943	1942	1943	1939	11062
510	20240521	102200	4146262874	1942	1942	1942	1940	15369
511	20240521	102100	4116441793	1942	1946	1946	1942	35497
512	20240521	102000	4047422622	1946	1948	1948	1945	14430
513	20240521	101900	4019338183	1948	1949	1949	1948	7813
514	20240521	101800	4004118033	1948	1949	1949	1948	6033
515	20240521	101700	3992362517	1950	1953	1953	1948	32108
516	20240521	101600	3929729982	1953	1954	1954	1953	6638
517	20240521	101500	3916764635	1954	1955	1955	1954	136
518	20240521	101400	3916498866	1954	1955	1955	1954	1158
519	20240521	101300	3914236059	1955	1957	1957	1953	8176
520	20240521	101200	3898263036	1955	1956	1958	1955	25602
521	20240521	101100	3848208340	1958	1959	1959	1956	11616
522	20240521	101000	3825477034	1960	1960	1960	1959	3555
523	20240521	100900	3818509434	1960	1959	1960	1959	1735
524	20240521	100800	3815110004	1960	1965	1965	1959	2736
525	20240521	100700	3809747498	1966	1959	1966	1959	213
526	20240521	100600	3809329826	1959	1958	1959	1958	1902
527	20240521	100500	3805604702	1956	1958	1959	1955	8800
528	20240521	100400	3788388181	1958	1961	1964	1958	8667
529	20240521	100300	3771412754	1961	1964	1967	1960	10516
530	20240521	100200	3750794719	1967	1967	1967	1963	1708
531	20240521	100100	3747439207	1966	1966	1969	1965	905
532	20240521	100000	3745660227	1970	1964	1970	1964	3385
533	20240521	095900	3739010277	1964	1964	1964	1964	466
534	20240521	095800	3738095053	1964	1970	1970	1963	1680
535	20240521	095700	3734795391	1970	1960	1970	1960	4693
536	20240521	095600	3725579893	1961	1961	1961	1961	2196
537	20240521	095500	3721273537	1960	1959	1961	1959	3220
538	20240521	095400	3714960347	1959	1956	1964	1955	22694
539	20240521	095300	3670532580	1956	1960	1960	1956	13169
540	20240521	095200	3644755162	1960	1965	1965	1958	62655
541	20240521	095100	3521802657	1968	1971	1971	1966	9430
542	20240521	095000	3503256349	1971	1970	1971	1969	1239
543	20240521	094900	3500815593	1970	1968	1970	1968	6815
544	20240521	094800	3487402204	1970	1970	1970	1967	2074
545	20240521	094700	3483316500	1971	1971	1971	1971	319
546	20240521	094600	3482687751	1971	1967	1972	1966	4074
547	20240521	094500	3474666970	1965	1966	1967	1965	10894
548	20240521	094400	3453251119	1966	1967	1967	1966	2302
549	20240521	094300	3448725342	1966	1968	1968	1965	17099
550	20240521	094200	3415107131	1968	1970	1970	1968	4766
551	20240521	094100	3405725492	1970	1969	1970	1968	6872
552	20240521	094000	3392198625	1969	1968	1970	1967	7776
553	20240521	093900	3376900502	1968	1969	1969	1965	6348
554	20240521	093800	3364421538	1969	1965	1970	1965	10491
555	20240521	093700	3343783286	1963	1970	1970	1963	29220
556	20240521	093600	3286322841	1970	1978	1978	1970	36955
557	20240521	093500	3213408119	1976	1982	1983	1976	23281
558	20240521	093400	3167354189	1983	1979	1983	1979	5027
559	20240521	093300	3157403499	1979	1980	1984	1978	9870
560	20240521	093200	3137870609	1979	1987	1988	1979	35278
561	20240521	093100	3067900302	1988	1991	1993	1987	20588
562	20240521	093000	3026938108	1991	1990	1991	1989	1265
563	20240521	092900	3024420855	1989	1989	1993	1989	11741
564	20240521	092800	3001051779	1990	1987	1990	1987	11565
565	20240521	092700	2978068997	1987	1991	1992	1987	6633
566	20240521	092600	2964884060	1992	1991	1992	1987	16817
567	20240521	092500	2931418439	1991	2000	2000	1991	52153
568	20240521	092400	2827289473	2000	2000	2000	1999	10461
569	20240521	092300	2806368388	2000	2005	2005	1999	12153
570	20240521	092200	2782055994	2005	2005	2010	2000	21287
571	20240521	092100	2739405089	2005	2000	2010	1999	47445
572	20240521	092000	2644439938	2005	2010	2010	2000	24673
573	20240521	091900	2594959708	2010	2000	2010	2000	48367
574	20240521	091800	2497959463	2000	2005	2005	1999	37426
575	20240521	091700	2423095214	2005	2000	2005	2000	33932
576	20240521	091600	2355199919	2000	2005	2010	2000	46214
577	20240521	091500	2262660769	2005	2005	2010	2000	59871
578	20240521	091400	2142628069	2005	2005	2010	2000	62835
579	20240521	091300	2016609179	2005	1989	2020	1989	199656
580	20240521	091200	1616899334	1988	1973	1990	1973	134949
581	20240521	091100	1349487576	1973	1973	1975	1972	14170
582	20240521	091000	1321527988	1973	1974	1976	1972	14219
583	20240521	090900	1293459902	1974	1979	1979	1974	22290
584	20240521	090800	1249424802	1979	1978	1979	1975	26763
585	20240521	090700	1196501124	1980	1975	1981	1975	62007
586	20240521	090600	1073867760	1975	1973	1975	1970	102159
587	20240521	090500	872446086	1973	1960	1973	1959	21537
588	20240521	090400	830092483	1960	1972	1972	1958	67272
589	20240521	090300	697895146	1972	1974	1974	1971	21428
590	20240521	090200	655625061	1974	1968	1974	1962	28024
591	20240521	090100	600441033	1968	1974	1974	1965	87597
592	20240521	090000	428039911	1972	1984	1984	1968	216448