KissMeData/008350/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	185000	860029559	1924	1924	1924	1924	13276
3	20240516	184900	860029559	1924	1924	1924	1924	0
4	20240516	184800	860029559	1924	1924	1924	1924	0
5	20240516	184700	860029559	1924	1924	1924	1924	0
6	20240516	184600	860029559	1924	1924	1924	1924	0
7	20240516	184500	860029559	1924	1924	1924	1924	0
8	20240516	184400	860029559	1924	1924	1924	1924	0
9	20240516	184300	860029559	1924	1924	1924	1924	0
10	20240516	184200	860029559	1924	1924	1924	1924	0
11	20240516	184100	860029559	1924	1924	1924	1924	0
12	20240516	184000	860029559	1924	1924	1924	1924	0
13	20240516	183900	860029559	1924	1924	1924	1924	0
14	20240516	183800	860029559	1924	1924	1924	1924	0
15	20240516	183700	860029559	1924	1924	1924	1924	0
16	20240516	183600	860029559	1924	1924	1924	1924	0
17	20240516	183500	860029559	1924	1924	1924	1924	0
18	20240516	183400	860029559	1924	1924	1924	1924	0
19	20240516	183300	860029559	1924	1924	1924	1924	0
20	20240516	183200	860029559	1924	1924	1924	1924	0
21	20240516	183100	860029559	1924	1924	1924	1924	0
22	20240516	183000	860029559	1924	1924	1924	1924	0
23	20240516	182900	860029559	1924	1924	1924	1924	0
24	20240516	182800	860029559	1924	1924	1924	1924	0
25	20240516	182700	860029559	1924	1924	1924	1924	0
26	20240516	182600	860029559	1924	1924	1924	1924	0
27	20240516	182500	860029559	1924	1924	1924	1924	0
28	20240516	182400	860029559	1924	1924	1924	1924	0
29	20240516	182300	860029559	1924	1924	1924	1924	0
30	20240516	182200	860029559	1924	1924	1924	1924	0
31	20240516	182100	860029559	1924	1924	1924	1924	0
32	20240516	182000	860029559	1924	1924	1924	1924	13276
33	20240516	181900	860029559	1924	1924	1924	1924	0
34	20240516	181800	860029559	1924	1924	1924	1924	0
35	20240516	181700	860029559	1924	1924	1924	1924	0
36	20240516	181600	860029559	1924	1924	1924	1924	0
37	20240516	181500	860029559	1924	1924	1924	1924	0
38	20240516	181400	860029559	1924	1924	1924	1924	0
39	20240516	181300	860029559	1924	1924	1924	1924	0
40	20240516	181200	860029559	1924	1924	1924	1924	0
41	20240516	181100	860029559	1924	1924	1924	1924	0
42	20240516	181000	860029559	1924	1924	1924	1924	0
43	20240516	180900	860029559	1924	1924	1924	1924	0
44	20240516	180800	860029559	1924	1924	1924	1924	0
45	20240516	180700	860029559	1924	1924	1924	1924	0
46	20240516	180600	860029559	1924	1924	1924	1924	0
47	20240516	180500	860029559	1924	1924	1924	1924	0
48	20240516	180400	860029559	1924	1924	1924	1924	0
49	20240516	180300	860029559	1924	1924	1924	1924	0
50	20240516	180200	860029559	1924	1924	1924	1924	0
51	20240516	180100	860029559	1924	1924	1924	1924	0
52	20240516	180000	860029559	1924	1924	1924	1924	0
53	20240516	175900	860029559	1924	1924	1924	1924	0
54	20240516	175800	860029559	1924	1924	1924	1924	0
55	20240516	175700	860029559	1924	1924	1924	1924	0
56	20240516	175600	860029559	1924	1924	1924	1924	0
57	20240516	175500	860029559	1924	1924	1924	1924	0
58	20240516	175400	860029559	1924	1924	1924	1924	0
59	20240516	175300	860029559	1924	1924	1924	1924	0
60	20240516	175200	860029559	1924	1924	1924	1924	0
61	20240516	175100	860029559	1924	1924	1924	1924	0
62	20240516	175000	860029559	1924	1924	1924	1924	13276
63	20240516	174900	860029559	1924	1924	1924	1924	0
64	20240516	174800	860029559	1924	1924	1924	1924	0
65	20240516	174700	860029559	1924	1924	1924	1924	0
66	20240516	174600	860029559	1924	1924	1924	1924	0
67	20240516	174500	860029559	1924	1924	1924	1924	0
68	20240516	174400	860029559	1924	1924	1924	1924	0
69	20240516	174300	860029559	1924	1924	1924	1924	0
70	20240516	174200	860029559	1924	1924	1924	1924	0
71	20240516	174100	860029559	1924	1924	1924	1924	0
72	20240516	174000	860029559	1924	1924	1924	1924	0
73	20240516	173900	860029559	1924	1924	1924	1924	0
74	20240516	173800	860029559	1924	1924	1924	1924	0
75	20240516	173700	860029559	1924	1924	1924	1924	0
76	20240516	173600	860029559	1924	1924	1924	1924	0
77	20240516	173500	860029559	1924	1924	1924	1924	0
78	20240516	173400	860029559	1924	1924	1924	1924	0
79	20240516	173300	860029559	1924	1924	1924	1924	0
80	20240516	173200	860029559	1924	1924	1924	1924	0
81	20240516	173100	860029559	1924	1924	1924	1924	0
82	20240516	173000	860029559	1924	1924	1924	1924	0
83	20240516	172900	860029559	1924	1924	1924	1924	0
84	20240516	172800	860029559	1924	1924	1924	1924	0
85	20240516	172700	860029559	1924	1924	1924	1924	0
86	20240516	172600	860029559	1924	1924	1924	1924	0
87	20240516	172500	860029559	1924	1924	1924	1924	0
88	20240516	172400	860029559	1924	1924	1924	1924	0
89	20240516	172300	860029559	1924	1924	1924	1924	0
90	20240516	172200	860029559	1924	1924	1924	1924	0
91	20240516	172100	860029559	1924	1924	1924	1924	0
92	20240516	172000	860029559	1924	1924	1924	1924	13276
93	20240516	171900	860029559	1924	1924	1924	1924	0
94	20240516	171800	860029559	1924	1924	1924	1924	0
95	20240516	171700	860029559	1924	1924	1924	1924	0
96	20240516	171600	860029559	1924	1924	1924	1924	0
97	20240516	171500	860029559	1924	1924	1924	1924	0
98	20240516	171400	860029559	1924	1924	1924	1924	0
99	20240516	171300	860029559	1924	1924	1924	1924	0
100	20240516	171200	860029559	1924	1924	1924	1924	0
101	20240516	171100	860029559	1924	1924	1924	1924	0
102	20240516	171000	860029559	1924	1924	1924	1924	0
103	20240516	170900	860029559	1924	1924	1924	1924	0
104	20240516	170800	860029559	1924	1924	1924	1924	0
105	20240516	170700	860029559	1924	1924	1924	1924	0
106	20240516	170600	860029559	1924	1924	1924	1924	0
107	20240516	170500	860029559	1924	1924	1924	1924	0
108	20240516	170400	860029559	1924	1924	1924	1924	0
109	20240516	170300	860029559	1924	1924	1924	1924	0
110	20240516	170200	860029559	1924	1924	1924	1924	0
111	20240516	170100	860029559	1924	1924	1924	1924	0
112	20240516	170000	860029559	1924	1924	1924	1924	0
113	20240516	165900	860029559	1924	1924	1924	1924	0
114	20240516	165800	860029559	1924	1924	1924	1924	0
115	20240516	165700	860029559	1924	1924	1924	1924	0
116	20240516	165600	860029559	1924	1924	1924	1924	0
117	20240516	165500	860029559	1924	1924	1924	1924	0
118	20240516	165400	860029559	1924	1924	1924	1924	0
119	20240516	165300	860029559	1924	1924	1924	1924	0
120	20240516	165200	860029559	1924	1924	1924	1924	0
121	20240516	165100	860029559	1924	1924	1924	1924	0
122	20240516	165000	860029559	1924	1924	1924	1924	13276
123	20240516	164900	860029559	1924	1924	1924	1924	0
124	20240516	164800	860029559	1924	1924	1924	1924	0
125	20240516	164700	860029559	1924	1924	1924	1924	0
126	20240516	164600	860029559	1924	1924	1924	1924	0
127	20240516	164500	860029559	1924	1924	1924	1924	0
128	20240516	164400	860029559	1924	1924	1924	1924	0
129	20240516	164300	860029559	1924	1924	1924	1924	0
130	20240516	164200	860029559	1924	1924	1924	1924	0
131	20240516	164100	860029559	1924	1924	1924	1924	0
132	20240516	164000	860029559	1924	1924	1924	1924	0
133	20240516	163900	860029559	1924	1924	1924	1924	0
134	20240516	163800	860029559	1924	1924	1924	1924	0
135	20240516	163700	860029559	1924	1924	1924	1924	0
136	20240516	163600	860029559	1924	1924	1924	1924	0
137	20240516	163500	860029559	1924	1924	1924	1924	0
138	20240516	163400	860029559	1924	1924	1924	1924	0
139	20240516	163300	860029559	1924	1924	1924	1924	0
140	20240516	163200	860029559	1924	1924	1924	1924	0
141	20240516	163100	860029559	1924	1924	1924	1924	0
142	20240516	163000	860029559	1924	1924	1924	1924	0
143	20240516	162900	860029559	1924	1924	1924	1924	0
144	20240516	162800	860029559	1924	1924	1924	1924	0
145	20240516	162700	860029559	1924	1924	1924	1924	0
146	20240516	162600	860029559	1924	1924	1924	1924	0
147	20240516	162500	860029559	1924	1924	1924	1924	0
148	20240516	162400	860029559	1924	1924	1924	1924	0
149	20240516	162300	860029559	1924	1924	1924	1924	0
150	20240516	162200	860029559	1924	1924	1924	1924	0
151	20240516	162100	860029559	1924	1924	1924	1924	0
152	20240516	162000	860029559	1924	1924	1924	1924	13276
153	20240516	161900	860029559	1924	1924	1924	1924	0
154	20240516	161800	860029559	1924	1924	1924	1924	0
155	20240516	161700	860029559	1924	1924	1924	1924	0
156	20240516	161600	860029559	1924	1924	1924	1924	0
157	20240516	161500	860029559	1924	1924	1924	1924	0
158	20240516	161400	860029559	1924	1924	1924	1924	0
159	20240516	161300	860029559	1924	1924	1924	1924	0
160	20240516	161200	860029559	1924	1924	1924	1924	0
161	20240516	161100	860029559	1924	1924	1924	1924	0
162	20240516	161000	860029559	1924	1924	1924	1924	0
163	20240516	160900	860029559	1924	1924	1924	1924	0
164	20240516	160800	860029559	1924	1924	1924	1924	0
165	20240516	160700	860029559	1924	1924	1924	1924	0
166	20240516	160600	860029559	1924	1924	1924	1924	0
167	20240516	160500	860029559	1924	1924	1924	1924	0
168	20240516	160400	860029559	1924	1924	1924	1924	0
169	20240516	160300	860029559	1924	1924	1924	1924	0
170	20240516	160200	860029559	1924	1924	1924	1924	0
171	20240516	160100	860029559	1924	1924	1924	1924	0
172	20240516	160000	860029559	1924	1924	1924	1924	0
173	20240516	155900	860029559	1924	1924	1924	1924	0
174	20240516	155800	860029559	1924	1924	1924	1924	0
175	20240516	155700	860029559	1924	1924	1924	1924	0
176	20240516	155600	860029559	1924	1924	1924	1924	0
177	20240516	155500	860029559	1924	1924	1924	1924	0
178	20240516	155400	860029559	1924	1924	1924	1924	0
179	20240516	155300	860029559	1924	1924	1924	1924	0
180	20240516	155200	860029559	1924	1924	1924	1924	0
181	20240516	155100	860029559	1924	1924	1924	1924	0
182	20240516	155000	860029559	1924	1924	1924	1924	13276
183	20240516	154900	860029559	1924	1924	1924	1924	0
184	20240516	154800	860029559	1924	1924	1924	1924	0
185	20240516	154700	860029559	1924	1924	1924	1924	0
186	20240516	154600	860029559	1924	1924	1924	1924	0
187	20240516	154500	860029559	1924	1924	1924	1924	0
188	20240516	154400	860029559	1924	1924	1924	1924	0
189	20240516	154300	860029559	1924	1924	1924	1924	0
190	20240516	154200	860029559	1924	1924	1924	1924	0
191	20240516	154100	860029559	1924	1924	1924	1924	0
192	20240516	154000	860029559	1924	1924	1924	1924	0
193	20240516	153900	860029559	1924	1924	1924	1924	0
194	20240516	153800	860029559	1924	1924	1924	1924	0
195	20240516	153700	860029559	1924	1924	1924	1924	0
196	20240516	153600	860029559	1924	1924	1924	1924	0
197	20240516	153500	860029559	1924	1924	1924	1924	0
198	20240516	153400	860029559	1924	1924	1924	1924	0
199	20240516	153300	860029559	1924	1924	1924	1924	0
200	20240516	153200	860029559	1924	1924	1924	1924	0
201	20240516	153100	860029559	1924	1924	1924	1924	0
202	20240516	153000	860029559	1924	1924	1924	1924	13276
203	20240516	152900	834486535	1922	1922	1922	1922	0
204	20240516	152800	834486535	1922	1922	1922	1922	0
205	20240516	152700	834486535	1922	1922	1922	1922	0
206	20240516	152600	834486535	1922	1922	1922	1922	0
207	20240516	152500	834486535	1922	1922	1922	1922	0
208	20240516	152400	834486535	1922	1922	1922	1922	0
209	20240516	152300	834486535	1922	1922	1922	1922	0
210	20240516	152200	834486535	1922	1922	1922	1922	0
211	20240516	152100	834486535	1922	1922	1922	1922	0
212	20240516	152000	834486535	1922	1922	1922	1922	0
213	20240516	151900	834486535	1922	1922	1923	1922	913
214	20240516	151800	832730891	1923	1923	1923	1922	17
215	20240516	151700	832698204	1922	1923	1923	1922	63
216	20240516	151600	832577117	1922	1922	1922	1922	876
217	20240516	151500	830893445	1923	1922	1923	1922	51
218	20240516	151400	830795422	1923	1922	1923	1922	108
219	20240516	151300	830587845	1922	1922	1922	1922	896
220	20240516	151200	828865733	1921	1922	1922	1921	5161
221	20240516	151100	818949668	1922	1922	1923	1922	937
222	20240516	151000	817148034	1922	1922	1922	1921	5159
223	20240516	150900	807232486	1922	1922	1922	1922	767
224	20240516	150800	805758312	1923	1923	1923	1923	428
225	20240516	150700	804935268	1923	1923	1923	1923	2034
226	20240516	150600	801023886	1923	1923	1923	1923	3800
227	20240516	150500	793716486	1922	1922	1922	1922	750
228	20240516	150400	792274986	1922	1922	1922	1922	350
229	20240516	150300	791602286	1922	1923	1923	1922	810
230	20240516	150200	790045365	1923	1922	1923	1922	51
231	20240516	150100	789947342	1922	1922	1922	1922	2181
232	20240516	150000	785755460	1922	1923	1923	1922	21
233	20240516	145900	785715078	1923	1923	1923	1923	0
234	20240516	145800	785715078	1923	1923	1924	1923	762
235	20240516	145700	784249751	1923	1923	1923	1923	2239
236	20240516	145600	779944154	1923	1923	1923	1923	385
237	20240516	145500	779203799	1922	1924	1924	1922	777
238	20240516	145400	777710027	1923	1923	1923	1923	400
239	20240516	145300	776940827	1924	1924	1924	1924	1
240	20240516	145200	776938903	1923	1923	1923	1923	387
241	20240516	145100	776194702	1923	1923	1923	1923	1
242	20240516	145000	776192779	1922	1922	1922	1922	2
243	20240516	144900	776188935	1923	1922	1923	1922	120
244	20240516	144800	775958293	1922	1922	1922	1922	50
245	20240516	144700	775862193	1924	1924	1924	1924	0
246	20240516	144600	775862193	1924	1924	1924	1924	0
247	20240516	144500	775862193	1924	1924	1924	1924	0
248	20240516	144400	775862193	1924	1922	1924	1922	3360
249	20240516	144300	769404154	1923	1923	1923	1923	0
250	20240516	144200	769404154	1923	1923	1923	1922	2652
251	20240516	144100	764304408	1922	1922	1922	1922	529
252	20240516	144000	763287670	1922	1922	1922	1922	1423
253	20240516	143900	760552664	1923	1923	1923	1923	847
254	20240516	143800	758923883	1923	1923	1923	1923	89
255	20240516	143700	758752736	1922	1922	1922	1922	205
256	20240516	143600	758358726	1923	1923	1923	1923	0
257	20240516	143500	758358726	1923	1922	1923	1922	224
258	20240516	143400	757928196	1923	1923	1923	1923	1
259	20240516	143300	757926273	1922	1922	1922	1922	101
260	20240516	143200	757732151	1922	1923	1923	1922	51
261	20240516	143100	757634128	1923	1923	1923	1923	1
262	20240516	143000	757632205	1922	1922	1922	1922	50
263	20240516	142900	757536105	1923	1923	1923	1923	50
264	20240516	142800	757439955	1922	1922	1922	1922	0
265	20240516	142700	757439955	1922	1923	1923	1922	420
266	20240516	142600	756632695	1923	1923	1923	1923	0
267	20240516	142500	756632695	1923	1923	1923	1923	0
268	20240516	142400	756632695	1923	1923	1923	1923	0
269	20240516	142300	756632695	1923	1923	1923	1923	0
270	20240516	142200	756632695	1923	1923	1923	1923	465
271	20240516	142100	755738500	1924	1922	1924	1922	601
272	20240516	142000	754582836	1923	1923	1923	1923	10
273	20240516	141900	754563606	1923	1923	1923	1923	9
274	20240516	141800	754546299	1923	1922	1923	1922	299
275	20240516	141700	753971594	1923	1922	1923	1922	248
276	20240516	141600	753494740	1923	1923	1923	1923	100
277	20240516	141500	753302440	1923	1924	1924	1923	77
278	20240516	141400	753154368	1924	1923	1924	1923	501
279	20240516	141300	752190944	1924	1924	1924	1924	1
280	20240516	141200	752189020	1923	1924	1924	1923	52
281	20240516	141100	752089022	1923	1923	1923	1923	200
282	20240516	141000	751704422	1923	1923	1923	1923	0
283	20240516	140900	751704422	1923	1924	1924	1923	73
284	20240516	140800	751564020	1923	1923	1923	1923	85
285	20240516	140700	751400565	1923	1923	1923	1923	607
286	20240516	140600	750233304	1922	1923	1923	1922	2164
287	20240516	140500	746072096	1922	1922	1922	1922	152
288	20240516	140400	745779952	1923	1923	1923	1923	0
289	20240516	140300	745779952	1923	1923	1923	1923	0
290	20240516	140200	745779952	1923	1923	1923	1923	0
291	20240516	140100	745779952	1923	1923	1923	1923	36
292	20240516	140000	745710724	1922	1921	1922	1921	117
293	20240516	135900	745485900	1922	1922	1922	1922	41
294	20240516	135800	745407098	1921	1921	1921	1921	0
295	20240516	135700	745407098	1921	1922	1922	1921	2557
296	20240516	135600	740494089	1923	1923	1923	1923	28
297	20240516	135500	740440245	1923	1923	1923	1923	0
298	20240516	135400	740440245	1923	1923	1923	1923	1
299	20240516	135300	740438322	1922	1922	1923	1922	156
300	20240516	135200	740138390	1922	1922	1922	1922	0
301	20240516	135100	740138390	1922	1922	1922	1922	294
302	20240516	135000	739573322	1922	1922	1922	1922	315
303	20240516	134900	738967892	1921	1924	1924	1921	780
304	20240516	134800	737467352	1922	1922	1922	1922	5
305	20240516	134700	737457742	1924	1924	1924	1924	0
306	20240516	134600	737457742	1924	1922	1924	1922	3
307	20240516	134500	737451974	1922	1922	1922	1922	200
308	20240516	134400	737067574	1922	1922	1922	1922	102
309	20240516	134300	736871530	1921	1921	1921	1921	985
310	20240516	134200	734979345	1922	1922	1922	1922	1477
311	20240516	134100	732140551	1922	1924	1924	1922	13287
312	20240516	134000	706601892	1924	1924	1924	1924	1
313	20240516	133900	706599968	1923	1923	1923	1923	20
314	20240516	133800	706561508	1923	1923	1923	1923	200
315	20240516	133700	706176908	1923	1923	1923	1923	42
316	20240516	133600	706096142	1923	1924	1924	1923	43
317	20240516	133500	706013452	1923	1923	1923	1923	922
318	20240516	133400	704240446	1923	1922	1923	1922	102
319	20240516	133300	704044301	1923	1923	1923	1923	0
320	20240516	133200	704044301	1923	1922	1923	1922	150
321	20240516	133100	703755901	1922	1924	1924	1922	2021
322	20240516	133000	699870946	1924	1924	1924	1924	105
323	20240516	132900	699668926	1924	1924	1924	1924	0
324	20240516	132800	699668926	1924	1924	1924	1924	9
325	20240516	132700	699651610	1924	1922	1924	1922	241
326	20240516	132600	699188200	1924	1924	1924	1924	0
327	20240516	132500	699188200	1924	1924	1924	1924	3
328	20240516	132400	699182428	1924	1922	1924	1922	23
329	20240516	132300	699138179	1922	1922	1922	1922	0
330	20240516	132200	699138179	1922	1923	1923	1922	5900
331	20240516	132100	687794673	1923	1924	1924	1923	455
332	20240516	132000	686919703	1924	1924	1924	1924	30
333	20240516	131900	686861983	1924	1924	1924	1924	55
334	20240516	131800	686756163	1923	1923	1923	1923	0
335	20240516	131700	686756163	1923	1923	1923	1923	700
336	20240516	131600	685410063	1923	1923	1923	1923	650
337	20240516	131500	684160113	1924	1923	1924	1923	650
338	20240516	131400	682909613	1923	1923	1923	1923	0
339	20240516	131300	682909613	1923	1924	1924	1923	1081
340	20240516	131200	680830350	1924	1924	1924	1924	0
341	20240516	131100	680830350	1924	1924	1924	1924	1
342	20240516	131000	680828426	1924	1924	1924	1924	637
343	20240516	130900	679602838	1924	1924	1924	1924	75
344	20240516	130800	679458538	1924	1923	1924	1923	61
345	20240516	130700	679341224	1924	1924	1924	1924	0
346	20240516	130600	679341224	1924	1924	1924	1924	500
347	20240516	130500	678379224	1924	1924	1924	1923	1435
348	20240516	130400	675619702	1924	1924	1924	1924	7
349	20240516	130300	675606234	1923	1923	1923	1923	0
350	20240516	130200	675606234	1923	1923	1923	1923	0
351	20240516	130100	675606234	1923	1923	1923	1923	0
352	20240516	130000	675606234	1923	1923	1923	1923	527
353	20240516	125900	674592813	1923	1923	1923	1923	0
354	20240516	125800	674592813	1923	1925	1925	1923	1001
355	20240516	125700	672667888	1924	1924	1924	1924	0
356	20240516	125600	672667888	1924	1925	1925	1924	21
357	20240516	125500	672627483	1924	1924	1925	1923	75
358	20240516	125400	672483183	1924	1924	1924	1924	1004
359	20240516	125300	670551487	1924	1924	1924	1923	7179
360	20240516	125200	656739092	1923	1923	1923	1923	1
361	20240516	125100	656737169	1924	1924	1924	1924	0
362	20240516	125000	656737169	1924	1924	1924	1924	1965
363	20240516	124900	652956509	1924	1925	1925	1924	105
364	20240516	124800	652754484	1924	1924	1924	1924	2
365	20240516	124700	652750636	1924	1924	1924	1924	690
366	20240516	124600	651423076	1924	1924	1924	1924	0
367	20240516	124500	651423076	1924	1924	1924	1924	1000
368	20240516	124400	649499076	1925	1925	1925	1925	0
369	20240516	124300	649499076	1925	1925	1925	1925	0
370	20240516	124200	649499076	1925	1924	1925	1923	4203
371	20240516	124100	641412965	1924	1924	1924	1924	31
372	20240516	124000	641353321	1924	1924	1924	1924	200
373	20240516	123900	640968521	1925	1924	1925	1924	1119
374	20240516	123800	638815564	1923	1923	1923	1923	8332
375	20240516	123700	622793128	1923	1924	1924	1923	339
376	20240516	123600	622140897	1924	1924	1924	1924	1013
377	20240516	123500	620191885	1924	1924	1924	1924	5159
378	20240516	123400	610265969	1924	1924	1924	1924	743
379	20240516	123300	608836437	1925	1925	1925	1925	2
380	20240516	123200	608832587	1925	1925	1925	1925	0
381	20240516	123100	608832587	1925	1925	1925	1925	0
382	20240516	123000	608832587	1925	1925	1926	1925	1503
383	20240516	122900	605937909	1926	1925	1926	1925	1118
384	20240516	122800	603785161	1926	1924	1926	1924	791
385	20240516	122700	602263275	1924	1925	1925	1924	2059
386	20240516	122600	598301493	1926	1926	1926	1926	1
387	20240516	122500	598299567	1925	1925	1925	1925	1002
388	20240516	122400	596370717	1926	1926	1926	1926	200
389	20240516	122300	595985517	1925	1925	1925	1925	1393
390	20240516	122200	593303992	1926	1926	1926	1925	7
391	20240516	122100	593290511	1926	1926	1926	1926	5
392	20240516	122000	593280881	1925	1925	1925	1925	1550
393	20240516	121900	590297131	1925	1925	1925	1925	225
394	20240516	121800	589864006	1926	1926	1926	1926	1000
395	20240516	121700	587938006	1926	1926	1926	1926	1000
396	20240516	121600	586012006	1926	1926	1926	1926	0
397	20240516	121500	586012006	1926	1926	1926	1926	14
398	20240516	121400	585985042	1926	1926	1926	1926	53
399	20240516	121300	585882964	1928	1928	1928	1928	0
400	20240516	121200	585882964	1928	1928	1928	1928	0
401	20240516	121100	585882964	1928	1928	1928	1928	0
402	20240516	121000	585882964	1928	1928	1928	1928	1
403	20240516	120900	585881036	1925	1928	1928	1925	3
404	20240516	120800	585875258	1926	1926	1926	1926	52
405	20240516	120700	585775106	1926	1927	1927	1926	200
406	20240516	120600	585389748	1925	1925	1925	1925	51
407	20240516	120500	585291573	1927	1927	1927	1927	300
408	20240516	120400	584713473	1927	1927	1927	1927	0
409	20240516	120300	584713473	1927	1927	1927	1927	0
410	20240516	120200	584713473	1927	1927	1927	1927	249
411	20240516	120100	584233650	1925	1925	1925	1925	500
412	20240516	120000	583271150	1927	1925	1927	1925	83
413	20240516	115900	583111367	1927	1927	1927	1927	832
414	20240516	115800	581508103	1927	1927	1927	1927	0
415	20240516	115700	581508103	1927	1927	1927	1927	0
416	20240516	115600	581508103	1927	1925	1927	1925	141
417	20240516	115500	581236400	1928	1928	1928	1928	50
418	20240516	115400	581140000	1928	1928	1928	1928	235
419	20240516	115300	580686920	1928	1928	1928	1928	0
420	20240516	115200	580686920	1928	1928	1928	1928	3
421	20240516	115100	580681136	1928	1928	1928	1924	2402
422	20240516	115000	576058344	1928	1928	1928	1927	404
423	20240516	114900	575279632	1927	1927	1928	1927	154
424	20240516	114800	574982873	1927	1927	1927	1927	0
425	20240516	114700	574982873	1927	1927	1927	1927	2325
426	20240516	114600	570502598	1927	1927	1927	1927	0
427	20240516	114500	570502598	1927	1927	1927	1927	0
428	20240516	114400	570502598	1927	1927	1927	1927	0
429	20240516	114300	570502598	1927	1927	1927	1927	2
430	20240516	114200	570498744	1927	1924	1927	1924	44737
431	20240516	114100	484413770	1923	1924	1924	1923	1021
432	20240516	114000	482449871	1923	1924	1924	1923	550
433	20240516	113900	481391721	1924	1924	1924	1924	1406
434	20240516	113800	478686577	1924	1924	1924	1924	1099
435	20240516	113700	476572101	1924	1924	1924	1924	1
436	20240516	113600	476570177	1923	1923	1923	1923	0
437	20240516	113500	476570177	1923	1923	1923	1923	0
438	20240516	113400	476570177	1923	1923	1923	1923	0
439	20240516	113300	476570177	1923	1923	1923	1923	3771
440	20240516	113200	469318544	1924	1924	1924	1923	4796
441	20240516	113100	460091092	1924	1924	1924	1924	0
442	20240516	113000	460091092	1924	1924	1924	1924	3
443	20240516	112900	460085320	1924	1924	1924	1924	900
444	20240516	112800	458353720	1924	1924	1924	1924	1150
445	20240516	112700	456141120	1924	1924	1925	1924	155
446	20240516	112600	455842895	1925	1926	1926	1925	3585
447	20240516	112500	448940149	1926	1926	1926	1926	10
448	20240516	112400	448920889	1925	1925	1925	1925	2047
449	20240516	112300	444980414	1925	1924	1925	1924	34
450	20240516	112200	444914996	1924	1923	1924	1923	59
451	20240516	112100	444801530	1923	1923	1923	1923	0
452	20240516	112000	444801530	1923	1925	1925	1923	1159
453	20240516	111900	442572771	1924	1924	1924	1924	0
454	20240516	111800	442572771	1924	1924	1924	1924	2051
455	20240516	111700	438626647	1924	1924	1924	1924	1544
456	20240516	111600	435655991	1924	1924	1924	1924	1015
457	20240516	111500	433703131	1925	1925	1925	1925	1
458	20240516	111400	433701206	1924	1924	1924	1924	19
459	20240516	111300	433664650	1924	1923	1924	1923	1559
460	20240516	111200	430666599	1923	1924	1924	1923	280
461	20240516	111100	430128059	1923	1923	1923	1923	1044
462	20240516	111000	428120447	1922	1922	1922	1922	500
463	20240516	110900	427159447	1922	1922	1922	1922	1
464	20240516	110800	427157525	1922	1923	1923	1922	1362
465	20240516	110700	424538761	1923	1923	1923	1923	540
466	20240516	110600	423500341	1923	1923	1923	1923	1250
467	20240516	110500	421096591	1924	1924	1924	1924	0
468	20240516	110400	421096591	1924	1923	1924	1923	1108
469	20240516	110300	418965902	1923	1924	1924	1923	145
470	20240516	110200	418687064	1924	1924	1924	1924	6
471	20240516	110100	418675520	1924	1924	1924	1924	200
472	20240516	110000	418290720	1923	1924	1924	1923	2451
473	20240516	105900	413577444	1924	1924	1924	1924	0
474	20240516	105800	413577444	1924	1924	1924	1924	280
475	20240516	105700	413038724	1924	1924	1924	1924	123
476	20240516	105600	412802072	1923	1923	1923	1923	50
477	20240516	105500	412705922	1924	1924	1924	1924	916
478	20240516	105400	410943538	1924	1924	1924	1924	1554
479	20240516	105300	407953642	1924	1925	1925	1924	2280
480	20240516	105200	403566563	1925	1925	1925	1925	2918
481	20240516	105100	397949413	1925	1925	1925	1925	42
482	20240516	105000	397868563	1925	1926	1926	1925	1010
483	20240516	104900	395924303	1926	1926	1926	1926	918
484	20240516	104800	394156235	1926	1926	1926	1926	3
485	20240516	104700	394150457	1926	1926	1926	1926	300
486	20240516	104600	393572657	1926	1926	1926	1926	22
487	20240516	104500	393530285	1925	1925	1925	1925	50
488	20240516	104400	393434035	1926	1926	1926	1926	1502
489	20240516	104300	390541183	1925	1926	1926	1925	1664
490	20240516	104200	387336480	1926	1926	1926	1926	0
491	20240516	104100	387336480	1926	1926	1926	1926	0
492	20240516	104000	387336480	1926	1926	1926	1926	343
493	20240516	103900	386675862	1925	1927	1927	1925	6545
494	20240516	103800	374070272	1927	1927	1927	1927	500
495	20240516	103700	373106772	1927	1926	1927	1926	6
496	20240516	103600	373095213	1927	1926	1927	1926	52
497	20240516	103500	372995059	1926	1927	1927	1926	2526
498	20240516	103400	368127511	1928	1927	1928	1927	602
499	20240516	103300	366967455	1927	1927	1927	1927	70
500	20240516	103200	366832565	1927	1927	1927	1927	0
501	20240516	103100	366832565	1927	1927	1927	1927	70
502	20240516	103000	366697675	1927	1928	1928	1927	21
503	20240516	102900	366657190	1928	1928	1928	1928	115
504	20240516	102800	366435470	1928	1927	1928	1927	62
505	20240516	102700	366315984	1928	1928	1928	1928	2
506	20240516	102600	366312128	1928	1928	1928	1928	0
507	20240516	102500	366312128	1928	1928	1928	1928	200
508	20240516	102400	365926528	1928	1928	1928	1927	1468
509	20240516	102300	363096780	1929	1928	1929	1928	202
510	20240516	102200	362707322	1929	1929	1929	1929	10
511	20240516	102100	362688032	1929	1929	1929	1929	200
512	20240516	102000	362302232	1928	1928	1928	1927	5872
513	20240516	101900	350983165	1928	1928	1928	1928	1840
514	20240516	101800	347435645	1928	1929	1929	1928	47
515	20240516	101700	347345009	1929	1929	1929	1929	9
516	20240516	101600	347327648	1928	1928	1928	1928	119
517	20240516	101500	347098216	1929	1928	1929	1928	301
518	20240516	101400	346517642	1928	1928	1928	1928	757
519	20240516	101300	345058146	1927	1928	1928	1927	929
520	20240516	101200	343267084	1928	1928	1928	1928	0
521	20240516	101100	343267084	1928	1927	1928	1927	60
522	20240516	101000	343151454	1928	1928	1928	1928	2
523	20240516	100900	343147598	1928	1927	1928	1927	340
524	20240516	100800	342492088	1927	1928	1928	1927	209
525	20240516	100700	342089186	1929	1929	1929	1929	3
526	20240516	100600	342083399	1929	1929	1929	1929	1016
527	20240516	100500	340123535	1928	1929	1929	1928	568
528	20240516	100400	339027913	1929	1929	1929	1928	211
529	20240516	100300	338621094	1929	1929	1929	1928	2487
530	20240516	100200	333823774	1928	1928	1928	1927	335
531	20240516	100100	333177896	1928	1927	1928	1927	456
532	20240516	100000	332298787	1927	1929	1929	1927	500
533	20240516	095900	331335087	1929	1927	1929	1927	2987
534	20240516	095800	325579136	1929	1927	1929	1927	2002
535	20240516	095700	321721274	1927	1927	1927	1927	83
536	20240516	095600	321561333	1927	1926	1927	1926	1216
537	20240516	095500	319219285	1927	1927	1927	1927	1
538	20240516	095400	319217358	1926	1926	1926	1926	2397
539	20240516	095300	314600736	1927	1927	1927	1926	3053
540	20240516	095200	308717855	1927	1928	1928	1927	5559
541	20240516	095100	298000927	1927	1927	1928	1927	6663
542	20240516	095000	285156226	1928	1927	1928	1927	6234
543	20240516	094900	273142755	1927	1925	1927	1925	920
544	20240516	094800	271370973	1925	1927	1927	1925	1353
545	20240516	094700	268765445	1927	1926	1927	1925	2535
546	20240516	094600	263884877	1927	1926	1927	1925	803
547	20240516	094500	262338341	1926	1926	1926	1926	1117
548	20240516	094400	260186999	1926	1925	1926	1925	1267
549	20240516	094300	257747757	1926	1926	1926	1925	452
550	20240516	094200	256877655	1926	1926	1926	1926	10
551	20240516	094100	256858395	1925	1926	1926	1925	410
552	20240516	094000	256068990	1926	1927	1927	1925	272
553	20240516	093900	255544966	1927	1925	1927	1925	302
554	20240516	093800	254963612	1925	1925	1927	1925	985
555	20240516	093700	253067483	1925	1925	1925	1925	74
556	20240516	093600	252925033	1924	1925	1925	1924	5714
557	20240516	093500	241926290	1925	1927	1927	1925	551
558	20240516	093400	240864614	1927	1926	1927	1925	4958
559	20240516	093300	231316955	1926	1927	1927	1926	1085
560	20240516	093200	229226696	1927	1927	1927	1927	56
561	20240516	093100	229118784	1926	1927	1927	1926	156
562	20240516	093000	228818195	1927	1927	1927	1927	1
563	20240516	092900	228816268	1927	1927	1927	1926	853
564	20240516	092800	227173306	1926	1926	1926	1926	100
565	20240516	092700	226980706	1926	1926	1926	1926	318
566	20240516	092600	226368238	1926	1926	1926	1926	30
567	20240516	092500	226310458	1926	1926	1926	1926	10
568	20240516	092400	226291198	1926	1924	1926	1924	1745
569	20240516	092300	222932328	1926	1925	1926	1924	6533
570	20240516	092200	210359878	1924	1925	1925	1924	791
571	20240516	092100	208837961	1925	1925	1925	1925	769
572	20240516	092000	207357636	1926	1926	1926	1926	0
573	20240516	091900	207357636	1926	1925	1926	1923	6228
574	20240516	091800	195369056	1925	1925	1925	1925	1169
575	20240516	091700	193118731	1925	1926	1926	1923	86
576	20240516	091600	192953194	1926	1924	1926	1923	1436
577	20240516	091500	190190620	1926	1926	1926	1926	7
578	20240516	091400	190177138	1926	1926	1926	1926	43
579	20240516	091300	190094320	1924	1924	1924	1924	20
580	20240516	091200	190055840	1928	1925	1928	1923	2779
581	20240516	091100	184710253	1922	1929	1929	1922	17554
582	20240516	091000	150906761	1929	1927	1930	1927	2656
583	20240516	090900	145787124	1928	1928	1928	1926	2167
584	20240516	090800	141611337	1930	1928	1930	1928	264
585	20240516	090700	141102343	1932	1932	1932	1927	518
586	20240516	090600	140102072	1927	1933	1933	1927	1701
587	20240516	090500	136818244	1933	1935	1935	1932	4377
588	20240516	090400	128349004	1935	1928	1938	1928	21386
589	20240516	090300	87049478	1925	1928	1928	1925	1928
590	20240516	090200	83336118	1929	1929	1929	1929	15241
591	20240516	090100	53936229	1929	1929	1930	1923	4879
592	20240516	090000	44522578	1930	1922	1930	1922	23147