KissMeData/008350/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	185000	1782709434	1927	1927	1927	1927	33326
3	20240523	184900	1782709434	1927	1927	1927	1927	0
4	20240523	184800	1782709434	1927	1927	1927	1927	0
5	20240523	184700	1782709434	1927	1927	1927	1927	0
6	20240523	184600	1782709434	1927	1927	1927	1927	0
7	20240523	184500	1782709434	1927	1927	1927	1927	0
8	20240523	184400	1782709434	1927	1927	1927	1927	0
9	20240523	184300	1782709434	1927	1927	1927	1927	0
10	20240523	184200	1782709434	1927	1927	1927	1927	0
11	20240523	184100	1782709434	1927	1927	1927	1927	0
12	20240523	184000	1782709434	1927	1927	1927	1927	0
13	20240523	183900	1782709434	1927	1927	1927	1927	0
14	20240523	183800	1782709434	1927	1927	1927	1927	0
15	20240523	183700	1782709434	1927	1927	1927	1927	0
16	20240523	183600	1782709434	1927	1927	1927	1927	0
17	20240523	183500	1782709434	1927	1927	1927	1927	0
18	20240523	183400	1782709434	1927	1927	1927	1927	0
19	20240523	183300	1782709434	1927	1927	1927	1927	0
20	20240523	183200	1782709434	1927	1927	1927	1927	0
21	20240523	183100	1782709434	1927	1927	1927	1927	0
22	20240523	183000	1782709434	1927	1927	1927	1927	0
23	20240523	182900	1782709434	1927	1927	1927	1927	0
24	20240523	182800	1782709434	1927	1927	1927	1927	0
25	20240523	182700	1782709434	1927	1927	1927	1927	0
26	20240523	182600	1782709434	1927	1927	1927	1927	0
27	20240523	182500	1782709434	1927	1927	1927	1927	0
28	20240523	182400	1782709434	1927	1927	1927	1927	0
29	20240523	182300	1782709434	1927	1927	1927	1927	0
30	20240523	182200	1782709434	1927	1927	1927	1927	0
31	20240523	182100	1782709434	1927	1927	1927	1927	0
32	20240523	182000	1782709434	1927	1927	1927	1927	33326
33	20240523	181900	1782709434	1927	1927	1927	1927	0
34	20240523	181800	1782709434	1927	1927	1927	1927	0
35	20240523	181700	1782709434	1927	1927	1927	1927	0
36	20240523	181600	1782709434	1927	1927	1927	1927	0
37	20240523	181500	1782709434	1927	1927	1927	1927	0
38	20240523	181400	1782709434	1927	1927	1927	1927	0
39	20240523	181300	1782709434	1927	1927	1927	1927	0
40	20240523	181200	1782709434	1927	1927	1927	1927	0
41	20240523	181100	1782709434	1927	1927	1927	1927	0
42	20240523	181000	1782709434	1927	1927	1927	1927	0
43	20240523	180900	1782709434	1927	1927	1927	1927	0
44	20240523	180800	1782709434	1927	1927	1927	1927	0
45	20240523	180700	1782709434	1927	1927	1927	1927	0
46	20240523	180600	1782709434	1927	1927	1927	1927	0
47	20240523	180500	1782709434	1927	1927	1927	1927	0
48	20240523	180400	1782709434	1927	1927	1927	1927	0
49	20240523	180300	1782709434	1927	1927	1927	1927	0
50	20240523	180200	1782709434	1927	1927	1927	1927	0
51	20240523	180100	1782709434	1927	1927	1927	1927	0
52	20240523	180000	1782709434	1927	1927	1927	1927	0
53	20240523	175900	1782709434	1927	1927	1927	1927	0
54	20240523	175800	1782709434	1927	1927	1927	1927	0
55	20240523	175700	1782709434	1927	1927	1927	1927	0
56	20240523	175600	1782709434	1927	1927	1927	1927	0
57	20240523	175500	1782709434	1927	1927	1927	1927	0
58	20240523	175400	1782709434	1927	1927	1927	1927	0
59	20240523	175300	1782709434	1927	1927	1927	1927	0
60	20240523	175200	1782709434	1927	1927	1927	1927	0
61	20240523	175100	1782709434	1927	1927	1927	1927	0
62	20240523	175000	1782709434	1927	1927	1927	1927	33326
63	20240523	174900	1782709434	1927	1927	1927	1927	0
64	20240523	174800	1782709434	1927	1927	1927	1927	0
65	20240523	174700	1782709434	1927	1927	1927	1927	0
66	20240523	174600	1782709434	1927	1927	1927	1927	0
67	20240523	174500	1782709434	1927	1927	1927	1927	0
68	20240523	174400	1782709434	1927	1927	1927	1927	0
69	20240523	174300	1782709434	1927	1927	1927	1927	0
70	20240523	174200	1782709434	1927	1927	1927	1927	0
71	20240523	174100	1782709434	1927	1927	1927	1927	0
72	20240523	174000	1782709434	1927	1927	1927	1927	0
73	20240523	173900	1782709434	1927	1927	1927	1927	0
74	20240523	173800	1782709434	1927	1927	1927	1927	0
75	20240523	173700	1782709434	1927	1927	1927	1927	0
76	20240523	173600	1782709434	1927	1927	1927	1927	0
77	20240523	173500	1782709434	1927	1927	1927	1927	0
78	20240523	173400	1782709434	1927	1927	1927	1927	0
79	20240523	173300	1782709434	1927	1927	1927	1927	0
80	20240523	173200	1782709434	1927	1927	1927	1927	0
81	20240523	173100	1782709434	1927	1927	1927	1927	0
82	20240523	173000	1782709434	1927	1927	1927	1927	0
83	20240523	172900	1782709434	1927	1927	1927	1927	0
84	20240523	172800	1782709434	1927	1927	1927	1927	0
85	20240523	172700	1782709434	1927	1927	1927	1927	0
86	20240523	172600	1782709434	1927	1927	1927	1927	0
87	20240523	172500	1782709434	1927	1927	1927	1927	0
88	20240523	172400	1782709434	1927	1927	1927	1927	0
89	20240523	172300	1782709434	1927	1927	1927	1927	0
90	20240523	172200	1782709434	1927	1927	1927	1927	0
91	20240523	172100	1782709434	1927	1927	1927	1927	0
92	20240523	172000	1782709434	1927	1927	1927	1927	33326
93	20240523	171900	1782709434	1927	1927	1927	1927	0
94	20240523	171800	1782709434	1927	1927	1927	1927	0
95	20240523	171700	1782709434	1927	1927	1927	1927	0
96	20240523	171600	1782709434	1927	1927	1927	1927	0
97	20240523	171500	1782709434	1927	1927	1927	1927	0
98	20240523	171400	1782709434	1927	1927	1927	1927	0
99	20240523	171300	1782709434	1927	1927	1927	1927	0
100	20240523	171200	1782709434	1927	1927	1927	1927	0
101	20240523	171100	1782709434	1927	1927	1927	1927	0
102	20240523	171000	1782709434	1927	1927	1927	1927	0
103	20240523	170900	1782709434	1927	1927	1927	1927	0
104	20240523	170800	1782709434	1927	1927	1927	1927	0
105	20240523	170700	1782709434	1927	1927	1927	1927	0
106	20240523	170600	1782709434	1927	1927	1927	1927	0
107	20240523	170500	1782709434	1927	1927	1927	1927	0
108	20240523	170400	1782709434	1927	1927	1927	1927	0
109	20240523	170300	1782709434	1927	1927	1927	1927	0
110	20240523	170200	1782709434	1927	1927	1927	1927	0
111	20240523	170100	1782709434	1927	1927	1927	1927	0
112	20240523	170000	1782709434	1927	1927	1927	1927	0
113	20240523	165900	1782709434	1927	1927	1927	1927	0
114	20240523	165800	1782709434	1927	1927	1927	1927	0
115	20240523	165700	1782709434	1927	1927	1927	1927	0
116	20240523	165600	1782709434	1927	1927	1927	1927	0
117	20240523	165500	1782709434	1927	1927	1927	1927	0
118	20240523	165400	1782709434	1927	1927	1927	1927	0
119	20240523	165300	1782709434	1927	1927	1927	1927	0
120	20240523	165200	1782709434	1927	1927	1927	1927	0
121	20240523	165100	1782709434	1927	1927	1927	1927	0
122	20240523	165000	1782709434	1927	1927	1927	1927	33326
123	20240523	164900	1782709434	1927	1927	1927	1927	0
124	20240523	164800	1782709434	1927	1927	1927	1927	0
125	20240523	164700	1782709434	1927	1927	1927	1927	0
126	20240523	164600	1782709434	1927	1927	1927	1927	0
127	20240523	164500	1782709434	1927	1927	1927	1927	0
128	20240523	164400	1782709434	1927	1927	1927	1927	0
129	20240523	164300	1782709434	1927	1927	1927	1927	0
130	20240523	164200	1782709434	1927	1927	1927	1927	0
131	20240523	164100	1782709434	1927	1927	1927	1927	0
132	20240523	164000	1782709434	1927	1927	1927	1927	0
133	20240523	163900	1782709434	1927	1927	1927	1927	0
134	20240523	163800	1782709434	1927	1927	1927	1927	0
135	20240523	163700	1782709434	1927	1927	1927	1927	0
136	20240523	163600	1782709434	1927	1927	1927	1927	0
137	20240523	163500	1782709434	1927	1927	1927	1927	0
138	20240523	163400	1782709434	1927	1927	1927	1927	0
139	20240523	163300	1782709434	1927	1927	1927	1927	0
140	20240523	163200	1782709434	1927	1927	1927	1927	0
141	20240523	163100	1782709434	1927	1927	1927	1927	0
142	20240523	163000	1782709434	1927	1927	1927	1927	0
143	20240523	162900	1782709434	1927	1927	1927	1927	0
144	20240523	162800	1782709434	1927	1927	1927	1927	0
145	20240523	162700	1782709434	1927	1927	1927	1927	0
146	20240523	162600	1782709434	1927	1927	1927	1927	0
147	20240523	162500	1782709434	1927	1927	1927	1927	0
148	20240523	162400	1782709434	1927	1927	1927	1927	0
149	20240523	162300	1782709434	1927	1927	1927	1927	0
150	20240523	162200	1782709434	1927	1927	1927	1927	0
151	20240523	162100	1782709434	1927	1927	1927	1927	0
152	20240523	162000	1782709434	1927	1927	1927	1927	33326
153	20240523	161900	1782709434	1927	1927	1927	1927	0
154	20240523	161800	1782709434	1927	1927	1927	1927	0
155	20240523	161700	1782709434	1927	1927	1927	1927	0
156	20240523	161600	1782709434	1927	1927	1927	1927	0
157	20240523	161500	1782709434	1927	1927	1927	1927	0
158	20240523	161400	1782709434	1927	1927	1927	1927	0
159	20240523	161300	1782709434	1927	1927	1927	1927	0
160	20240523	161200	1782709434	1927	1927	1927	1927	0
161	20240523	161100	1782709434	1927	1927	1927	1927	0
162	20240523	161000	1782709434	1927	1927	1927	1927	0
163	20240523	160900	1782709434	1927	1927	1927	1927	0
164	20240523	160800	1782709434	1927	1927	1927	1927	0
165	20240523	160700	1782709434	1927	1927	1927	1927	0
166	20240523	160600	1782709434	1927	1927	1927	1927	0
167	20240523	160500	1782709434	1927	1927	1927	1927	0
168	20240523	160400	1782709434	1927	1927	1927	1927	0
169	20240523	160300	1782709434	1927	1927	1927	1927	0
170	20240523	160200	1782709434	1927	1927	1927	1927	0
171	20240523	160100	1782709434	1927	1927	1927	1927	0
172	20240523	160000	1782709434	1927	1927	1927	1927	0
173	20240523	155900	1782709434	1927	1927	1927	1927	0
174	20240523	155800	1782709434	1927	1927	1927	1927	0
175	20240523	155700	1782709434	1927	1927	1927	1927	0
176	20240523	155600	1782709434	1927	1927	1927	1927	0
177	20240523	155500	1782709434	1927	1927	1927	1927	0
178	20240523	155400	1782709434	1927	1927	1927	1927	0
179	20240523	155300	1782709434	1927	1927	1927	1927	0
180	20240523	155200	1782709434	1927	1927	1927	1927	0
181	20240523	155100	1782709434	1927	1927	1927	1927	0
182	20240523	155000	1782709434	1927	1927	1927	1927	33326
183	20240523	154900	1782709434	1927	1927	1927	1927	0
184	20240523	154800	1782709434	1927	1927	1927	1927	0
185	20240523	154700	1782709434	1927	1927	1927	1927	0
186	20240523	154600	1782709434	1927	1927	1927	1927	0
187	20240523	154500	1782709434	1927	1927	1927	1927	0
188	20240523	154400	1782709434	1927	1927	1927	1927	0
189	20240523	154300	1782709434	1927	1927	1927	1927	0
190	20240523	154200	1782709434	1927	1927	1927	1927	0
191	20240523	154100	1782709434	1927	1927	1927	1927	0
192	20240523	154000	1782709434	1927	1927	1927	1927	0
193	20240523	153900	1782709434	1927	1927	1927	1927	0
194	20240523	153800	1782709434	1927	1927	1927	1927	0
195	20240523	153700	1782709434	1927	1927	1927	1927	0
196	20240523	153600	1782709434	1927	1927	1927	1927	0
197	20240523	153500	1782709434	1927	1927	1927	1927	0
198	20240523	153400	1782709434	1927	1927	1927	1927	0
199	20240523	153300	1782709434	1927	1927	1927	1927	0
200	20240523	153200	1782709434	1927	1927	1927	1927	0
201	20240523	153100	1782709434	1927	1927	1927	1927	0
202	20240523	153000	1782709434	1927	1927	1927	1927	33326
203	20240523	152900	1718490232	1929	1929	1929	1929	0
204	20240523	152800	1718490232	1929	1929	1929	1929	0
205	20240523	152700	1718490232	1929	1929	1929	1929	0
206	20240523	152600	1718490232	1929	1929	1929	1929	0
207	20240523	152500	1718490232	1929	1929	1929	1929	0
208	20240523	152400	1718490232	1929	1929	1929	1929	0
209	20240523	152300	1718490232	1929	1929	1929	1929	0
210	20240523	152200	1718490232	1929	1929	1929	1929	0
211	20240523	152100	1718490232	1929	1929	1929	1929	0
212	20240523	152000	1718490232	1929	1929	1929	1929	0
213	20240523	151900	1718490232	1929	1928	1929	1928	6255
214	20240523	151800	1706429079	1928	1929	1930	1928	7381
215	20240523	151700	1692192168	1929	1928	1929	1928	3752
216	20240523	151600	1684958277	1928	1928	1928	1928	3000
217	20240523	151500	1679174277	1928	1929	1929	1928	2681
218	20240523	151400	1674004628	1929	1929	1929	1928	3944
219	20240523	151300	1666396812	1929	1929	1929	1928	2536
220	20240523	151200	1661504918	1929	1930	1930	1929	1514
221	20240523	151100	1658584402	1930	1929	1930	1929	12880
222	20240523	151000	1633738832	1930	1930	1930	1929	330
223	20240523	150900	1633102132	1930	1930	1930	1929	225
224	20240523	150800	1632668020	1930	1929	1930	1929	202
225	20240523	150700	1632278162	1930	1930	1930	1929	1514
226	20240523	150600	1629357188	1930	1930	1930	1930	121
227	20240523	150500	1629123658	1930	1930	1930	1930	177
228	20240523	150400	1628782048	1930	1930	1930	1929	294
229	20240523	150300	1628214697	1930	1930	1930	1930	914
230	20240523	150200	1626450677	1929	1929	1929	1929	30
231	20240523	150100	1626392807	1929	1930	1930	1929	335
232	20240523	150000	1625746511	1930	1930	1930	1930	458
233	20240523	145900	1624862571	1929	1929	1929	1929	0
234	20240523	145800	1624862571	1929	1930	1930	1929	1607
235	20240523	145700	1621761438	1929	1929	1929	1929	5014
236	20240523	145600	1612089432	1929	1931	1931	1929	1971
237	20240523	145500	1608285771	1930	1931	1931	1930	596
238	20240523	145400	1607135430	1932	1932	1932	1932	0
239	20240523	145300	1607135430	1932	1932	1932	1932	0
240	20240523	145200	1607135430	1932	1929	1932	1929	452
241	20240523	145100	1606262169	1929	1930	1930	1929	4275
242	20240523	145000	1598012297	1930	1930	1930	1930	1320
243	20240523	144900	1595464697	1930	1930	1930	1929	3396
244	20240523	144800	1588912417	1930	1929	1930	1929	487
245	20240523	144700	1587972984	1929	1930	1930	1929	2359
246	20240523	144600	1583422208	1930	1929	1930	1929	1222
247	20240523	144500	1581064770	1929	1929	1930	1929	170
248	20240523	144400	1580736833	1930	1929	1930	1929	2060
249	20240523	144300	1576763090	1929	1930	1930	1929	746
250	20240523	144200	1575324004	1930	1930	1930	1930	106
251	20240523	144100	1575119424	1928	1928	1930	1928	1903
252	20240523	144000	1571449920	1928	1929	1929	1928	3775
253	20240523	143900	1564168915	1930	1930	1930	1930	2314
254	20240523	143800	1559702895	1930	1930	1930	1930	99
255	20240523	143700	1559511825	1929	1931	1931	1929	141
256	20240523	143600	1559239676	1929	1930	1930	1929	3072
257	20240523	143500	1553312610	1931	1931	1931	1931	1
258	20240523	143400	1553310679	1932	1929	1932	1929	1151
259	20240523	143300	1551090292	1929	1933	1933	1929	2652
260	20240523	143200	1545973681	1933	1930	1933	1930	6
261	20240523	143100	1545962098	1930	1928	1930	1928	1782
262	20240523	143000	1542524810	1929	1929	1929	1929	2163
263	20240523	142900	1538352383	1929	1934	1934	1928	100635
264	20240523	142800	1343957214	1935	1935	1935	1935	88
265	20240523	142700	1343786934	1935	1936	1936	1935	5383
266	20240523	142600	1333370794	1936	1936	1936	1936	904
267	20240523	142500	1331620650	1936	1936	1936	1936	814
268	20240523	142400	1330044746	1936	1936	1936	1936	10
269	20240523	142300	1330025386	1935	1935	1935	1935	0
270	20240523	142200	1330025386	1935	1936	1936	1935	4200
271	20240523	142100	1321898186	1936	1936	1936	1936	786
272	20240523	142000	1320376490	1936	1936	1936	1936	43
273	20240523	141900	1320293242	1936	1937	1937	1936	13
274	20240523	141800	1320268073	1937	1935	1937	1935	2068
275	20240523	141700	1316265756	1935	1936	1936	1935	280
276	20240523	141600	1315723856	1936	1935	1936	1935	2276
277	20240523	141500	1311319795	1935	1935	1935	1935	199
278	20240523	141400	1310934730	1936	1936	1936	1935	712
279	20240523	141300	1309556436	1935	1936	1936	1935	9740
280	20240523	141200	1290700520	1936	1937	1937	1936	7359
281	20240523	141100	1276453474	1937	1937	1937	1936	1155
282	20240523	141000	1274217239	1937	1937	1937	1937	2
283	20240523	140900	1274213365	1937	1937	1937	1937	40
284	20240523	140800	1274135885	1937	1938	1938	1937	10
285	20240523	140700	1274116510	1937	1937	1938	1937	55
286	20240523	140600	1274009955	1936	1937	1937	1936	731
287	20240523	140500	1272594051	1937	1938	1938	1937	365
288	20240523	140400	1271886685	1938	1937	1938	1937	2120
289	20240523	140300	1267779705	1937	1937	1937	1936	450
290	20240523	140200	1266908175	1937	1937	1937	1937	106
291	20240523	140100	1266702853	1937	1937	1937	1937	678
292	20240523	140000	1265389567	1937	1937	1937	1937	600
293	20240523	135900	1264227367	1936	1936	1936	1936	200
294	20240523	135800	1263840167	1936	1936	1936	1936	511
295	20240523	135700	1262850871	1937	1937	1937	1937	20
296	20240523	135600	1262812131	1938	1937	1938	1937	403
297	20240523	135500	1262031518	1936	1937	1937	1936	118
298	20240523	135400	1261802964	1937	1937	1937	1936	832
299	20240523	135300	1260191550	1936	1936	1936	1936	44
300	20240523	135200	1260106366	1936	1937	1937	1936	1374
301	20240523	135100	1257444930	1937	1937	1937	1936	558
302	20240523	135000	1256364284	1937	1937	1937	1937	71
303	20240523	134900	1256226757	1937	1937	1937	1937	50
304	20240523	134800	1256129907	1937	1937	1937	1937	0
305	20240523	134700	1256129907	1937	1938	1938	1937	3
306	20240523	134600	1256124094	1937	1937	1937	1937	1100
307	20240523	134500	1253993394	1937	1937	1937	1937	215
308	20240523	134400	1253576939	1937	1937	1938	1936	458
309	20240523	134300	1252689813	1938	1937	1938	1937	412
310	20240523	134200	1251891768	1937	1937	1937	1937	507
311	20240523	134100	1250909709	1937	1937	1937	1937	26
312	20240523	134000	1250859347	1937	1937	1937	1937	110
313	20240523	133900	1250646277	1936	1937	1939	1936	1417
314	20240523	133800	1247901785	1937	1938	1938	1937	1257
315	20240523	133700	1245466967	1938	1938	1938	1937	6562
316	20240523	133600	1232756283	1937	1939	1939	1937	546
317	20240523	133500	1231698661	1939	1938	1939	1938	1878
318	20240523	133400	1228059079	1938	1938	1939	1938	1136
319	20240523	133300	1225857510	1938	1939	1939	1938	1608
320	20240523	133200	1222740976	1940	1940	1940	1940	568
321	20240523	133100	1221639056	1940	1940	1940	1940	0
322	20240523	133000	1221639056	1940	1941	1941	1939	27551
323	20240523	132900	1168208900	1942	1942	1942	1942	0
324	20240523	132800	1168208900	1942	1942	1942	1942	2
325	20240523	132700	1168205016	1942	1941	1942	1941	130
326	20240523	132600	1167952656	1943	1942	1943	1942	20
327	20240523	132500	1167913807	1942	1942	1942	1942	9
328	20240523	132400	1167896329	1940	1940	1940	1940	0
329	20240523	132300	1167896329	1940	1940	1940	1940	1000
330	20240523	132200	1165956329	1942	1941	1942	1941	1445
331	20240523	132100	1163150247	1940	1942	1942	1940	611
332	20240523	132000	1161964001	1942	1942	1942	1942	3
333	20240523	131900	1161958175	1942	1941	1942	1941	206
334	20240523	131800	1161558279	1941	1942	1942	1941	3935
335	20240523	131700	1153918944	1941	1942	1942	1941	3216
336	20240523	131600	1147676472	1942	1942	1942	1942	87
337	20240523	131500	1147507518	1942	1942	1942	1942	492
338	20240523	131400	1146552054	1943	1943	1943	1943	0
339	20240523	131300	1146552054	1943	1943	1943	1943	0
340	20240523	131200	1146552054	1943	1943	1943	1943	1
341	20240523	131100	1146550111	1943	1943	1943	1943	0
342	20240523	131000	1146550111	1943	1943	1943	1943	0
343	20240523	130900	1146550111	1943	1943	1944	1943	1057
344	20240523	130800	1144495904	1941	1943	1943	1941	5704
345	20240523	130700	1133419250	1943	1943	1943	1943	62
346	20240523	130600	1133298784	1943	1943	1943	1943	0
347	20240523	130500	1133298784	1943	1943	1943	1943	36
348	20240523	130400	1133228836	1943	1943	1943	1943	12
349	20240523	130300	1133205520	1942	1942	1942	1942	2925
350	20240523	130200	1127525170	1943	1943	1943	1943	510
351	20240523	130100	1126534240	1943	1943	1943	1943	92
352	20240523	130000	1126355484	1943	1943	1943	1943	150
353	20240523	125900	1126064034	1943	1943	1943	1943	1
354	20240523	125800	1126062091	1943	1943	1943	1943	5
355	20240523	125700	1126052376	1942	1942	1942	1942	556
356	20240523	125600	1124972624	1942	1942	1942	1942	31
357	20240523	125500	1124912422	1942	1942	1942	1942	21
358	20240523	125400	1124871640	1941	1942	1942	1941	883
359	20240523	125300	1123157721	1942	1942	1942	1942	25
360	20240523	125200	1123109171	1942	1941	1942	1941	1118
361	20240523	125100	1120938676	1941	1941	1941	1941	0
362	20240523	125000	1120938676	1941	1941	1941	1941	0
363	20240523	124900	1120938676	1941	1941	1941	1941	311
364	20240523	124800	1120335025	1943	1941	1943	1941	640
365	20240523	124700	1119092070	1943	1943	1943	1943	1
366	20240523	124600	1119090127	1941	1941	1941	1941	0
367	20240523	124500	1119090127	1941	1941	1941	1941	0
368	20240523	124400	1119090127	1941	1941	1941	1941	0
369	20240523	124300	1119090127	1941	1941	1941	1941	1
370	20240523	124200	1119088186	1941	1941	1941	1941	3
371	20240523	124100	1119082363	1941	1941	1941	1941	400
372	20240523	124000	1118305963	1941	1943	1943	1941	614
373	20240523	123900	1117114025	1942	1943	1943	1942	26
374	20240523	123800	1117063522	1943	1943	1943	1943	0
375	20240523	123700	1117063522	1943	1943	1943	1943	0
376	20240523	123600	1117063522	1943	1943	1943	1943	0
377	20240523	123500	1117063522	1943	1943	1943	1943	15
378	20240523	123400	1117034377	1943	1943	1943	1943	2
379	20240523	123300	1117030491	1941	1941	1941	1941	810
380	20240523	123200	1115458281	1941	1941	1941	1941	0
381	20240523	123100	1115458281	1941	1942	1943	1941	862
382	20240523	123000	1113785077	1943	1943	1943	1943	198
383	20240523	122900	1113400363	1943	1943	1943	1943	1342
384	20240523	122800	1110792857	1943	1943	1943	1940	20075
385	20240523	122700	1071827052	1943	1943	1943	1943	750
386	20240523	122600	1070369802	1943	1943	1943	1943	0
387	20240523	122500	1070369802	1943	1943	1943	1943	525
388	20240523	122400	1069349727	1943	1943	1943	1943	600
389	20240523	122300	1068183927	1942	1942	1942	1942	50
390	20240523	122200	1068086827	1942	1942	1942	1942	1
391	20240523	122100	1068084885	1942	1943	1943	1942	2055
392	20240523	122000	1064094025	1942	1942	1942	1942	2000
393	20240523	121900	1060210025	1943	1943	1943	1943	720
394	20240523	121800	1058811065	1943	1943	1943	1943	1499
395	20240523	121700	1055898508	1944	1942	1944	1942	637
396	20240523	121600	1054661431	1944	1944	1944	1944	500
397	20240523	121500	1053689431	1944	1943	1944	1943	1062
398	20240523	121400	1051625512	1942	1942	1942	1942	1100
399	20240523	121300	1049489312	1942	1942	1942	1942	0
400	20240523	121200	1049489312	1942	1941	1942	1941	1813
401	20240523	121100	1045968667	1941	1941	1941	1940	1063
402	20240523	121000	1043905696	1941	1942	1942	1941	3096
403	20240523	120900	1037895264	1942	1941	1942	1941	530
404	20240523	120800	1036866504	1942	1942	1942	1942	30
405	20240523	120700	1036808244	1942	1942	1942	1942	20
406	20240523	120600	1036769404	1942	1942	1942	1942	13
407	20240523	120500	1036744158	1941	1941	1941	1941	0
408	20240523	120400	1036744158	1941	1943	1943	1941	2823
409	20240523	120300	1031263101	1943	1943	1943	1943	64
410	20240523	120200	1031138749	1943	1943	1943	1943	0
411	20240523	120100	1031138749	1943	1943	1943	1943	0
412	20240523	120000	1031138749	1943	1943	1943	1943	411
413	20240523	115900	1030340176	1942	1942	1942	1942	1033
414	20240523	115800	1028334090	1942	1941	1942	1941	396
415	20240523	115700	1027565158	1941	1941	1941	1941	0
416	20240523	115600	1027565158	1941	1941	1941	1941	200
417	20240523	115500	1027176958	1941	1941	1941	1941	0
418	20240523	115400	1027176958	1941	1942	1942	1941	126
419	20240523	115300	1026932366	1941	1941	1941	1941	238
420	20240523	115200	1026470408	1941	1941	1941	1941	3218
421	20240523	115100	1020224270	1941	1941	1941	1941	485
422	20240523	115000	1019282885	1941	1941	1941	1941	0
423	20240523	114900	1019282885	1941	1942	1942	1941	1098
424	20240523	114800	1017150973	1942	1943	1943	1942	6200
425	20240523	114700	1005109073	1942	1943	1943	1942	13
426	20240523	114600	1005083815	1943	1942	1943	1942	828
427	20240523	114500	1003475838	1942	1943	1943	1942	3822
428	20240523	114400	996050514	1942	1942	1942	1942	800
429	20240523	114300	994496914	1942	1942	1943	1942	1486
430	20240523	114200	991611099	1942	1942	1942	1942	138
431	20240523	114100	991343103	1942	1942	1942	1942	200
432	20240523	114000	990954703	1943	1943	1943	1942	2206
433	20240523	113900	986669455	1943	1943	1943	1943	0
434	20240523	113800	986669455	1943	1945	1945	1943	3637
435	20240523	113700	979601490	1943	1945	1945	1943	505
436	20240523	113600	978620063	1945	1943	1945	1943	101
437	20240523	113500	978423818	1943	1945	1945	1943	1090
438	20240523	113400	976305168	1945	1945	1945	1945	0
439	20240523	113300	976305168	1945	1945	1945	1945	0
440	20240523	113200	976305168	1945	1943	1945	1943	121
441	20240523	113100	976070023	1945	1945	1945	1945	15
442	20240523	113000	976040848	1945	1945	1945	1945	1
443	20240523	112900	976038903	1943	1943	1943	1943	0
444	20240523	112800	976038903	1943	1945	1945	1943	2564
445	20240523	112700	971056897	1945	1945	1945	1945	0
446	20240523	112600	971056897	1945	1944	1945	1944	975
447	20240523	112500	969161496	1944	1944	1944	1944	17
448	20240523	112400	969128448	1944	1945	1945	1944	2497
449	20240523	112300	964273397	1945	1945	1945	1945	138
450	20240523	112200	964004987	1945	1945	1945	1945	1065
451	20240523	112100	961933562	1944	1944	1944	1944	0
452	20240523	112000	961933562	1944	1944	1944	1944	355
453	20240523	111900	961243442	1944	1945	1945	1944	2000
454	20240523	111800	957355432	1947	1947	1947	1947	0
455	20240523	111700	957355432	1947	1947	1947	1947	611
456	20240523	111600	956165815	1947	1947	1947	1945	9503
457	20240523	111500	937670856	1947	1947	1947	1947	1521
458	20240523	111400	934709469	1948	1947	1948	1947	1002
459	20240523	111300	932757873	1947	1947	1947	1947	691
460	20240523	111200	931412496	1947	1947	1947	1947	0
461	20240523	111100	931412496	1947	1947	1948	1947	4042
462	20240523	111000	923542696	1947	1947	1947	1947	657
463	20240523	110900	922263517	1947	1947	1947	1947	178
464	20240523	110800	921916951	1947	1947	1947	1947	822
465	20240523	110700	920316517	1947	1947	1947	1946	1180
466	20240523	110600	918019149	1947	1947	1947	1947	400
467	20240523	110500	917240349	1948	1948	1948	1948	798
468	20240523	110400	915685845	1948	1949	1949	1948	567
469	20240523	110300	914581328	1949	1949	1949	1948	562
470	20240523	110200	913486294	1949	1949	1949	1949	41
471	20240523	110100	913406385	1949	1949	1949	1949	802
472	20240523	110000	911843287	1948	1948	1948	1948	754
473	20240523	105900	910374495	1948	1948	1948	1948	33
474	20240523	105800	910310211	1948	1948	1948	1948	33
475	20240523	105700	910245927	1948	1948	1948	1946	237
476	20240523	105600	909784451	1946	1949	1949	1946	160
477	20240523	105500	909472905	1948	1945	1948	1945	2124
478	20240523	105400	905338625	1946	1947	1947	1946	1978
479	20240523	105300	901488887	1947	1947	1947	1947	1348
480	20240523	105200	898864331	1947	1948	1948	1947	2005
481	20240523	105100	894959591	1948	1950	1950	1948	4421
482	20240523	105000	886343283	1950	1950	1950	1950	281
483	20240523	104900	885795333	1950	1950	1950	1950	27
484	20240523	104800	885742683	1950	1950	1950	1950	4001
485	20240523	104700	877940733	1950	1952	1953	1950	1381
486	20240523	104600	875245888	1953	1953	1953	1953	2000
487	20240523	104500	871339888	1953	1951	1953	1951	666
488	20240523	104400	870040520	1951	1953	1953	1951	430
489	20240523	104300	869201387	1952	1951	1952	1951	240
490	20240523	104200	868732947	1951	1951	1951	1951	64
491	20240523	104100	868608083	1951	1951	1951	1951	9
492	20240523	104000	868590524	1952	1952	1952	1952	2109
493	20240523	103900	864473756	1952	1952	1952	1952	1
494	20240523	103800	864471804	1952	1952	1952	1952	24
495	20240523	103700	864424956	1952	1952	1952	1952	11
496	20240523	103600	864403484	1952	1952	1952	1952	177
497	20240523	103500	864057980	1951	1951	1951	1951	1381
498	20240523	103400	861363649	1951	1951	1951	1951	1833
499	20240523	103300	857787466	1951	1951	1951	1951	200
500	20240523	103200	857397266	1951	1951	1951	1951	760
501	20240523	103100	855914506	1948	1948	1948	1948	529
502	20240523	103000	854884014	1948	1948	1951	1948	1480
503	20240523	102900	852000945	1948	1948	1948	1948	306
504	20240523	102800	851404857	1948	1950	1950	1948	175
505	20240523	102700	851063869	1950	1949	1950	1949	1125
506	20240523	102600	848871144	1951	1950	1951	1950	654
507	20240523	102500	847595502	1951	1951	1951	1951	110
508	20240523	102400	847380892	1951	1951	1951	1951	401
509	20240523	102300	846598541	1951	1950	1951	1950	2001
510	20240523	102200	842696590	1950	1950	1950	1950	468
511	20240523	102100	841783990	1947	1951	1951	1947	550
512	20240523	102000	840711140	1951	1950	1951	1950	770
513	20240523	101900	839209344	1951	1947	1951	1947	2370
514	20240523	101800	834591884	1947	1942	1947	1942	17332
515	20240523	101700	800877743	1942	1942	1942	1942	1302
516	20240523	101600	798349259	1942	1942	1942	1942	0
517	20240523	101500	798349259	1942	1942	1942	1942	25
518	20240523	101400	798300709	1942	1942	1942	1942	0
519	20240523	101300	798300709	1942	1943	1943	1940	1255
520	20240523	101200	795864030	1943	1943	1943	1943	0
521	20240523	101100	795864030	1943	1943	1943	1943	30
522	20240523	101000	795805740	1943	1942	1943	1941	291
523	20240523	100900	795240813	1942	1942	1942	1942	270
524	20240523	100800	794716473	1943	1942	1943	1940	3941
525	20240523	100700	787065829	1943	1943	1943	1943	650
526	20240523	100600	785802879	1943	1943	1943	1943	399
527	20240523	100500	785027622	1943	1943	1943	1943	141
528	20240523	100400	784753659	1942	1942	1942	1942	1612
529	20240523	100300	781623155	1943	1943	1943	1943	1
530	20240523	100200	781621212	1942	1944	1944	1942	666
531	20240523	100100	780327639	1944	1944	1944	1944	142
532	20240523	100000	780051591	1941	1942	1942	1941	99
533	20240523	095900	779859382	1942	1942	1942	1941	2753
534	20240523	095800	774515709	1941	1944	1944	1941	403
535	20240523	095700	773733186	1944	1941	1944	1941	353
536	20240523	095600	773047854	1944	1944	1944	1944	20
537	20240523	095500	773008974	1944	1941	1944	1940	101
538	20240523	095400	772812959	1942	1942	1942	1942	1832
539	20240523	095300	769255215	1942	1942	1943	1942	4602
540	20240523	095200	760318008	1940	1942	1942	1940	3586
541	20240523	095100	753354562	1942	1942	1942	1940	150
542	20240523	095000	753063482	1942	1943	1943	1942	6
543	20240523	094900	753051829	1939	1938	1939	1938	647
544	20240523	094800	751797843	1938	1943	1943	1938	1418
545	20240523	094700	749049259	1938	1939	1939	1938	1500
546	20240523	094600	746142228	1944	1944	1944	1944	14
547	20240523	094500	746115012	1944	1942	1945	1937	7741
548	20240523	094400	731105784	1946	1943	1946	1942	880
549	20240523	094300	729396373	1947	1945	1947	1944	606
550	20240523	094200	728217879	1945	1946	1947	1945	187
551	20240523	094100	727854141	1946	1947	1947	1946	1762
552	20240523	094000	724425089	1947	1947	1947	1947	503
553	20240523	093900	723445748	1946	1947	1947	1946	607
554	20240523	093800	722263922	1946	1945	1946	1945	2257
555	20240523	093700	717873245	1946	1945	1948	1945	1652
556	20240523	093600	714657579	1945	1943	1945	1943	280
557	20240523	093500	714113330	1943	1943	1943	1942	461
558	20240523	093400	713217907	1943	1941	1943	1941	2093
559	20240523	093300	709155087	1941	1938	1941	1937	107
560	20240523	093200	708947416	1937	1938	1938	1937	613
561	20240523	093100	707760030	1937	1937	1939	1937	7306
562	20240523	093000	693608305	1941	1940	1941	1940	388
563	20240523	092900	692855306	1941	1937	1941	1935	1723
564	20240523	092800	689520106	1939	1938	1939	1938	250
565	20240523	092700	689035506	1938	1938	1940	1938	5168
566	20240523	092600	679019239	1939	1939	1939	1938	620
567	20240523	092500	677817473	1939	1939	1939	1939	0
568	20240523	092400	677817473	1939	1939	1939	1939	1262
569	20240523	092300	675370455	1939	1934	1939	1934	420
570	20240523	092200	674558170	1934	1938	1939	1934	24307
571	20240523	092100	627523434	1939	1936	1939	1936	2231
572	20240523	092000	623202185	1939	1938	1939	1936	4489
573	20240523	091900	614502142	1938	1931	1938	1931	10319
574	20240523	091800	594563105	1929	1931	1931	1929	10560
575	20240523	091700	574184665	1931	1931	1931	1931	128
576	20240523	091600	573937497	1932	1930	1932	1929	4051
577	20240523	091500	566122841	1929	1932	1932	1929	10725
578	20240523	091400	545416709	1935	1930	1935	1929	24275
579	20240523	091300	498571313	1930	1933	1935	1930	15733
580	20240523	091200	468202508	1935	1931	1938	1931	671
581	20240523	091100	466906649	1931	1937	1937	1930	35263
582	20240523	091000	398775928	1938	1938	1939	1937	1274
583	20240523	090900	396307095	1938	1940	1940	1937	9259
584	20240523	090800	378364931	1940	1943	1943	1938	28162
585	20240523	090700	323729716	1956	1946	1956	1941	17379
586	20240523	090600	289947445	1943	1955	1957	1943	26319
587	20240523	090500	238673019	1955	1947	1959	1946	3482
588	20240523	090400	231882694	1946	1943	1960	1943	5255
589	20240523	090300	221628473	1943	1939	1945	1939	6395
590	20240523	090200	209216610	1940	1947	1947	1939	21676
591	20240523	090100	167133554	1945	1951	1956	1944	27376
592	20240523	090000	113810407	1955	1961	1961	1950	55067