KissMeData/005390/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	184400	1347928714	1917	1917	1917	1917	9548
3	20240508	184300	1347928714	1917	1917	1917	1917	0
4	20240508	184200	1347928714	1917	1917	1917	1917	0
5	20240508	184100	1347928714	1917	1917	1917	1917	0
6	20240508	184000	1347928714	1917	1917	1917	1917	0
7	20240508	183900	1347928714	1917	1917	1917	1917	0
8	20240508	183800	1347928714	1917	1917	1917	1917	0
9	20240508	183700	1347928714	1917	1917	1917	1917	0
10	20240508	183600	1347928714	1917	1917	1917	1917	0
11	20240508	183500	1347928714	1917	1917	1917	1917	0
12	20240508	183400	1347928714	1917	1917	1917	1917	0
13	20240508	183300	1347928714	1917	1917	1917	1917	0
14	20240508	183200	1347928714	1917	1917	1917	1917	0
15	20240508	183100	1347928714	1917	1917	1917	1917	0
16	20240508	183000	1347928714	1917	1917	1917	1917	0
17	20240508	182900	1347928714	1917	1917	1917	1917	0
18	20240508	182800	1347928714	1917	1917	1917	1917	0
19	20240508	182700	1347928714	1917	1917	1917	1917	0
20	20240508	182600	1347928714	1917	1917	1917	1917	0
21	20240508	182500	1347928714	1917	1917	1917	1917	0
22	20240508	182400	1347928714	1917	1917	1917	1917	0
23	20240508	182300	1347928714	1917	1917	1917	1917	0
24	20240508	182200	1347928714	1917	1917	1917	1917	0
25	20240508	182100	1347928714	1917	1917	1917	1917	0
26	20240508	182000	1347928714	1917	1917	1917	1917	0
27	20240508	181900	1347928714	1917	1917	1917	1917	0
28	20240508	181800	1347928714	1917	1917	1917	1917	0
29	20240508	181700	1347928714	1917	1917	1917	1917	0
30	20240508	181600	1347928714	1917	1917	1917	1917	0
31	20240508	181500	1347928714	1917	1917	1917	1917	0
32	20240508	181400	1347928714	1917	1917	1917	1917	9548
33	20240508	181300	1347928714	1917	1917	1917	1917	0
34	20240508	181200	1347928714	1917	1917	1917	1917	0
35	20240508	181100	1347928714	1917	1917	1917	1917	0
36	20240508	181000	1347928714	1917	1917	1917	1917	0
37	20240508	180900	1347928714	1917	1917	1917	1917	0
38	20240508	180800	1347928714	1917	1917	1917	1917	0
39	20240508	180700	1347928714	1917	1917	1917	1917	0
40	20240508	180600	1347928714	1917	1917	1917	1917	0
41	20240508	180500	1347928714	1917	1917	1917	1917	0
42	20240508	180400	1347928714	1917	1917	1917	1917	0
43	20240508	180300	1347928714	1917	1917	1917	1917	0
44	20240508	180200	1347928714	1917	1917	1917	1917	0
45	20240508	180100	1347928714	1917	1917	1917	1917	0
46	20240508	180000	1347928714	1917	1917	1917	1917	0
47	20240508	175900	1347928714	1917	1917	1917	1917	0
48	20240508	175800	1347928714	1917	1917	1917	1917	0
49	20240508	175700	1347928714	1917	1917	1917	1917	0
50	20240508	175600	1347928714	1917	1917	1917	1917	0
51	20240508	175500	1347928714	1917	1917	1917	1917	0
52	20240508	175400	1347928714	1917	1917	1917	1917	0
53	20240508	175300	1347928714	1917	1917	1917	1917	0
54	20240508	175200	1347928714	1917	1917	1917	1917	0
55	20240508	175100	1347928714	1917	1917	1917	1917	0
56	20240508	175000	1347928714	1917	1917	1917	1917	0
57	20240508	174900	1347928714	1917	1917	1917	1917	0
58	20240508	174800	1347928714	1917	1917	1917	1917	0
59	20240508	174700	1347928714	1917	1917	1917	1917	0
60	20240508	174600	1347928714	1917	1917	1917	1917	0
61	20240508	174500	1347928714	1917	1917	1917	1917	0
62	20240508	174400	1347928714	1917	1917	1917	1917	9548
63	20240508	174300	1347928714	1917	1917	1917	1917	0
64	20240508	174200	1347928714	1917	1917	1917	1917	0
65	20240508	174100	1347928714	1917	1917	1917	1917	0
66	20240508	174000	1347928714	1917	1917	1917	1917	0
67	20240508	173900	1347928714	1917	1917	1917	1917	0
68	20240508	173800	1347928714	1917	1917	1917	1917	0
69	20240508	173700	1347928714	1917	1917	1917	1917	0
70	20240508	173600	1347928714	1917	1917	1917	1917	0
71	20240508	173500	1347928714	1917	1917	1917	1917	0
72	20240508	173400	1347928714	1917	1917	1917	1917	0
73	20240508	173300	1347928714	1917	1917	1917	1917	0
74	20240508	173200	1347928714	1917	1917	1917	1917	0
75	20240508	173100	1347928714	1917	1917	1917	1917	0
76	20240508	173000	1347928714	1917	1917	1917	1917	0
77	20240508	172900	1347928714	1917	1917	1917	1917	0
78	20240508	172800	1347928714	1917	1917	1917	1917	0
79	20240508	172700	1347928714	1917	1917	1917	1917	0
80	20240508	172600	1347928714	1917	1917	1917	1917	0
81	20240508	172500	1347928714	1917	1917	1917	1917	0
82	20240508	172400	1347928714	1917	1917	1917	1917	0
83	20240508	172300	1347928714	1917	1917	1917	1917	0
84	20240508	172200	1347928714	1917	1917	1917	1917	0
85	20240508	172100	1347928714	1917	1917	1917	1917	0
86	20240508	172000	1347928714	1917	1917	1917	1917	0
87	20240508	171900	1347928714	1917	1917	1917	1917	0
88	20240508	171800	1347928714	1917	1917	1917	1917	0
89	20240508	171700	1347928714	1917	1917	1917	1917	0
90	20240508	171600	1347928714	1917	1917	1917	1917	0
91	20240508	171500	1347928714	1917	1917	1917	1917	0
92	20240508	171400	1347928714	1917	1917	1917	1917	9548
93	20240508	171300	1347928714	1917	1917	1917	1917	0
94	20240508	171200	1347928714	1917	1917	1917	1917	0
95	20240508	171100	1347928714	1917	1917	1917	1917	0
96	20240508	171000	1347928714	1917	1917	1917	1917	0
97	20240508	170900	1347928714	1917	1917	1917	1917	0
98	20240508	170800	1347928714	1917	1917	1917	1917	0
99	20240508	170700	1347928714	1917	1917	1917	1917	0
100	20240508	170600	1347928714	1917	1917	1917	1917	0
101	20240508	170500	1347928714	1917	1917	1917	1917	0
102	20240508	170400	1347928714	1917	1917	1917	1917	0
103	20240508	170300	1347928714	1917	1917	1917	1917	0
104	20240508	170200	1347928714	1917	1917	1917	1917	0
105	20240508	170100	1347928714	1917	1917	1917	1917	0
106	20240508	170000	1347928714	1917	1917	1917	1917	0
107	20240508	165900	1347928714	1917	1917	1917	1917	0
108	20240508	165800	1347928714	1917	1917	1917	1917	0
109	20240508	165700	1347928714	1917	1917	1917	1917	0
110	20240508	165600	1347928714	1917	1917	1917	1917	0
111	20240508	165500	1347928714	1917	1917	1917	1917	0
112	20240508	165400	1347928714	1917	1917	1917	1917	0
113	20240508	165300	1347928714	1917	1917	1917	1917	0
114	20240508	165200	1347928714	1917	1917	1917	1917	0
115	20240508	165100	1347928714	1917	1917	1917	1917	0
116	20240508	165000	1347928714	1917	1917	1917	1917	0
117	20240508	164900	1347928714	1917	1917	1917	1917	0
118	20240508	164800	1347928714	1917	1917	1917	1917	0
119	20240508	164700	1347928714	1917	1917	1917	1917	0
120	20240508	164600	1347928714	1917	1917	1917	1917	0
121	20240508	164500	1347928714	1917	1917	1917	1917	0
122	20240508	164400	1347928714	1917	1917	1917	1917	9548
123	20240508	164300	1347928714	1917	1917	1917	1917	0
124	20240508	164200	1347928714	1917	1917	1917	1917	0
125	20240508	164100	1347928714	1917	1917	1917	1917	0
126	20240508	164000	1347928714	1917	1917	1917	1917	0
127	20240508	163900	1347928714	1917	1917	1917	1917	0
128	20240508	163800	1347928714	1917	1917	1917	1917	0
129	20240508	163700	1347928714	1917	1917	1917	1917	0
130	20240508	163600	1347928714	1917	1917	1917	1917	0
131	20240508	163500	1347928714	1917	1917	1917	1917	0
132	20240508	163400	1347928714	1917	1917	1917	1917	0
133	20240508	163300	1347928714	1917	1917	1917	1917	0
134	20240508	163200	1347928714	1917	1917	1917	1917	0
135	20240508	163100	1347928714	1917	1917	1917	1917	0
136	20240508	163000	1347928714	1917	1917	1917	1917	0
137	20240508	162900	1347928714	1917	1917	1917	1917	0
138	20240508	162800	1347928714	1917	1917	1917	1917	0
139	20240508	162700	1347928714	1917	1917	1917	1917	0
140	20240508	162600	1347928714	1917	1917	1917	1917	0
141	20240508	162500	1347928714	1917	1917	1917	1917	0
142	20240508	162400	1347928714	1917	1917	1917	1917	0
143	20240508	162300	1347928714	1917	1917	1917	1917	0
144	20240508	162200	1347928714	1917	1917	1917	1917	0
145	20240508	162100	1347928714	1917	1917	1917	1917	0
146	20240508	162000	1347928714	1917	1917	1917	1917	0
147	20240508	161900	1347928714	1917	1917	1917	1917	0
148	20240508	161800	1347928714	1917	1917	1917	1917	0
149	20240508	161700	1347928714	1917	1917	1917	1917	0
150	20240508	161600	1347928714	1917	1917	1917	1917	0
151	20240508	161500	1347928714	1917	1917	1917	1917	0
152	20240508	161400	1347928714	1917	1917	1917	1917	9548
153	20240508	161300	1347928714	1917	1917	1917	1917	0
154	20240508	161200	1347928714	1917	1917	1917	1917	0
155	20240508	161100	1347928714	1917	1917	1917	1917	0
156	20240508	161000	1347928714	1917	1917	1917	1917	0
157	20240508	160900	1347928714	1917	1917	1917	1917	0
158	20240508	160800	1347928714	1917	1917	1917	1917	0
159	20240508	160700	1347928714	1917	1917	1917	1917	0
160	20240508	160600	1347928714	1917	1917	1917	1917	0
161	20240508	160500	1347928714	1917	1917	1917	1917	0
162	20240508	160400	1347928714	1917	1917	1917	1917	0
163	20240508	160300	1347928714	1917	1917	1917	1917	0
164	20240508	160200	1347928714	1917	1917	1917	1917	0
165	20240508	160100	1347928714	1917	1917	1917	1917	0
166	20240508	160000	1347928714	1917	1917	1917	1917	0
167	20240508	155900	1347928714	1917	1917	1917	1917	0
168	20240508	155800	1347928714	1917	1917	1917	1917	0
169	20240508	155700	1347928714	1917	1917	1917	1917	0
170	20240508	155600	1347928714	1917	1917	1917	1917	0
171	20240508	155500	1347928714	1917	1917	1917	1917	0
172	20240508	155400	1347928714	1917	1917	1917	1917	0
173	20240508	155300	1347928714	1917	1917	1917	1917	0
174	20240508	155200	1347928714	1917	1917	1917	1917	0
175	20240508	155100	1347928714	1917	1917	1917	1917	0
176	20240508	155000	1347928714	1917	1917	1917	1917	0
177	20240508	154900	1347928714	1917	1917	1917	1917	0
178	20240508	154800	1347928714	1917	1917	1917	1917	0
179	20240508	154700	1347928714	1917	1917	1917	1917	0
180	20240508	154600	1347928714	1917	1917	1917	1917	0
181	20240508	154500	1347928714	1917	1917	1917	1917	0
182	20240508	154400	1347928714	1917	1917	1917	1917	9548
183	20240508	154300	1347928714	1917	1917	1917	1917	0
184	20240508	154200	1347928714	1917	1917	1917	1917	0
185	20240508	154100	1347928714	1917	1917	1917	1917	0
186	20240508	154000	1347928714	1917	1917	1917	1917	0
187	20240508	153900	1347928714	1917	1917	1917	1917	0
188	20240508	153800	1347928714	1917	1917	1917	1917	0
189	20240508	153700	1347928714	1917	1917	1917	1917	0
190	20240508	153600	1347928714	1917	1917	1917	1917	0
191	20240508	153500	1347928714	1917	1917	1917	1917	0
192	20240508	153400	1347928714	1917	1917	1917	1917	0
193	20240508	153300	1347928714	1917	1917	1917	1917	0
194	20240508	153200	1347928714	1917	1917	1917	1917	0
195	20240508	153100	1347928714	1917	1917	1917	1917	0
196	20240508	153000	1347928714	1917	1917	1917	1917	9548
197	20240508	152900	1329625198	1918	1918	1918	1918	0
198	20240508	152800	1329625198	1918	1918	1918	1918	0
199	20240508	152700	1329625198	1918	1918	1918	1918	0
200	20240508	152600	1329625198	1918	1918	1918	1918	0
201	20240508	152500	1329625198	1918	1918	1918	1918	0
202	20240508	152400	1329625198	1918	1918	1918	1918	0
203	20240508	152300	1329625198	1918	1918	1918	1918	0
204	20240508	152200	1329625198	1918	1918	1918	1918	0
205	20240508	152100	1329625198	1918	1918	1918	1918	0
206	20240508	152000	1329625198	1918	1918	1918	1918	0
207	20240508	151900	1329625198	1918	1916	1918	1915	2033
208	20240508	151800	1325729252	1916	1917	1917	1916	2900
209	20240508	151700	1320169964	1916	1917	1917	1916	66
210	20240508	151600	1320043482	1917	1917	1917	1917	197
211	20240508	151500	1319665833	1917	1918	1918	1917	59
212	20240508	151400	1319552674	1918	1917	1918	1916	289
213	20240508	151300	1318998718	1918	1917	1918	1917	1208
214	20240508	151200	1316681870	1917	1917	1918	1917	525
215	20240508	151100	1315675443	1917	1913	1917	1912	2563
216	20240508	151000	1310765311	1916	1917	1917	1914	1650
217	20240508	150900	1307605782	1918	1917	1918	1917	2322
218	20240508	150800	1303154038	1916	1913	1916	1913	2450
219	20240508	150700	1298461186	1913	1912	1913	1912	95
220	20240508	150600	1298279491	1913	1913	1913	1913	4
221	20240508	150500	1298271839	1913	1913	1915	1913	4313
222	20240508	150400	1290015893	1913	1913	1913	1913	18
223	20240508	150300	1289981459	1913	1912	1913	1912	85
224	20240508	150200	1289818921	1912	1912	1912	1912	110
225	20240508	150100	1289608601	1912	1912	1912	1912	0
226	20240508	150000	1289608601	1912	1912	1912	1912	531
227	20240508	145900	1288593329	1912	1911	1912	1911	131
228	20240508	145800	1288342878	1910	1911	1911	1910	1239
229	20240508	145700	1285976364	1911	1911	1911	1911	0
230	20240508	145600	1285976364	1911	1911	1911	1911	9
231	20240508	145500	1285959165	1910	1911	1911	1910	427
232	20240508	145400	1285143292	1912	1912	1912	1912	10
233	20240508	145300	1285124172	1910	1912	1912	1910	346
234	20240508	145200	1284463218	1912	1910	1912	1910	2062
235	20240508	145100	1280521874	1910	1907	1910	1907	2169
236	20240508	145000	1276380688	1907	1907	1907	1907	0
237	20240508	144900	1276380688	1907	1909	1909	1906	61
238	20240508	144800	1276264374	1909	1909	1909	1909	2
239	20240508	144700	1276260556	1909	1910	1910	1909	7
240	20240508	144600	1276247188	1910	1905	1910	1905	254
241	20240508	144500	1275762783	1907	1907	1907	1907	511
242	20240508	144400	1274788306	1907	1906	1907	1906	50
243	20240508	144300	1274692966	1907	1907	1907	1907	10
244	20240508	144200	1274673896	1907	1906	1907	1906	28
245	20240508	144100	1274620513	1906	1906	1906	1906	628
246	20240508	144000	1273423545	1906	1906	1906	1906	500
247	20240508	143900	1272470545	1906	1906	1906	1906	1
248	20240508	143800	1272468639	1906	1908	1908	1906	15
249	20240508	143700	1272440029	1908	1908	1908	1908	1
250	20240508	143600	1272438121	1906	1910	1910	1906	1853
251	20240508	143500	1268899240	1910	1910	1910	1910	5
252	20240508	143400	1268889690	1910	1910	1910	1910	0
253	20240508	143300	1268889690	1910	1910	1910	1910	274
254	20240508	143200	1268366350	1910	1910	1910	1910	2
255	20240508	143100	1268362530	1910	1910	1911	1910	109
256	20240508	143000	1268154338	1911	1911	1911	1911	0
257	20240508	142900	1268154338	1911	1907	1911	1907	1350
258	20240508	142800	1265577199	1905	1906	1906	1905	6034
259	20240508	142700	1254078686	1906	1907	1907	1906	2300
260	20240508	142600	1249692993	1907	1907	1907	1907	1236
261	20240508	142500	1247335941	1907	1909	1909	1907	1396
262	20240508	142400	1244671896	1909	1909	1909	1909	272
263	20240508	142300	1244152648	1910	1912	1912	1910	2477
264	20240508	142200	1239420698	1912	1912	1912	1912	21
265	20240508	142100	1239380546	1911	1911	1911	1911	7
266	20240508	142000	1239367169	1911	1913	1913	1911	17
267	20240508	141900	1239334656	1912	1913	1913	1912	502
268	20240508	141800	1238374333	1913	1913	1913	1913	57
269	20240508	141700	1238265292	1913	1913	1914	1913	1281
270	20240508	141600	1235814563	1913	1910	1913	1910	500
271	20240508	141500	1234859072	1909	1909	1909	1909	0
272	20240508	141400	1234859072	1909	1909	1909	1909	220
273	20240508	141300	1234439092	1910	1910	1910	1910	0
274	20240508	141200	1234439092	1910	1910	1910	1910	1909
275	20240508	141100	1230792902	1909	1909	1909	1909	0
276	20240508	141000	1230792902	1909	1909	1909	1909	206
277	20240508	140900	1230399648	1910	1910	1910	1910	0
278	20240508	140800	1230399648	1910	1910	1910	1910	0
279	20240508	140700	1230399648	1910	1910	1910	1910	7
280	20240508	140600	1230386278	1910	1910	1910	1910	100
281	20240508	140500	1230195278	1910	1910	1910	1910	50
282	20240508	140400	1230099778	1910	1910	1910	1910	19
283	20240508	140300	1230063488	1910	1910	1910	1910	2100
284	20240508	140200	1226052488	1910	1910	1910	1910	500
285	20240508	140100	1225097488	1910	1906	1910	1906	1253
286	20240508	140000	1222707676	1906	1905	1906	1905	1393
287	20240508	135900	1220052641	1905	1905	1905	1905	0
288	20240508	135800	1220052641	1905	1906	1906	1905	3
289	20240508	135700	1220046924	1905	1905	1905	1905	0
290	20240508	135600	1220046924	1905	1905	1905	1905	0
291	20240508	135500	1220046924	1905	1905	1905	1905	1603
292	20240508	135400	1216993209	1905	1905	1905	1905	0
293	20240508	135300	1216993209	1905	1905	1905	1905	0
294	20240508	135200	1216993209	1905	1905	1905	1905	500
295	20240508	135100	1216040709	1905	1905	1905	1905	0
296	20240508	135000	1216040709	1905	1909	1909	1905	139
297	20240508	134900	1215775566	1906	1906	1906	1906	524
298	20240508	134800	1214776822	1905	1908	1908	1905	500
299	20240508	134700	1213824304	1908	1908	1908	1903	574
300	20240508	134600	1212729117	1904	1904	1908	1904	220
301	20240508	134500	1212309877	1904	1904	1904	1904	0
302	20240508	134400	1212309877	1904	1908	1908	1904	309
303	20240508	134300	1211720849	1908	1908	1908	1908	0
304	20240508	134200	1211720849	1908	1908	1908	1908	10
305	20240508	134100	1211701769	1908	1908	1908	1908	0
306	20240508	134000	1211701769	1908	1908	1908	1908	2104
307	20240508	133900	1207687337	1907	1907	1907	1907	90
308	20240508	133800	1207515707	1907	1907	1907	1907	0
309	20240508	133700	1207515707	1907	1907	1907	1907	0
310	20240508	133600	1207515707	1907	1907	1907	1907	0
311	20240508	133500	1207515707	1907	1903	1907	1903	505
312	20240508	133400	1206553468	1903	1903	1903	1903	0
313	20240508	133300	1206553468	1903	1903	1903	1903	0
314	20240508	133200	1206553468	1903	1903	1903	1903	0
315	20240508	133100	1206553468	1903	1903	1903	1903	0
316	20240508	133000	1206553468	1903	1903	1903	1903	719
317	20240508	132900	1205185211	1902	1902	1902	1902	2
318	20240508	132800	1205181407	1905	1905	1905	1905	3
319	20240508	132700	1205175692	1903	1905	1905	1903	497
320	20240508	132600	1204229753	1905	1905	1905	1905	0
321	20240508	132500	1204229753	1905	1905	1905	1905	0
322	20240508	132400	1204229753	1905	1905	1905	1905	34
323	20240508	132300	1204164983	1905	1905	1905	1905	1
324	20240508	132200	1204163078	1905	1904	1905	1904	100
325	20240508	132100	1203972602	1905	1905	1905	1905	0
326	20240508	132000	1203972602	1905	1905	1905	1905	0
327	20240508	131900	1203972602	1905	1905	1905	1905	200
328	20240508	131800	1203591602	1907	1907	1908	1907	547
329	20240508	131700	1202548400	1907	1907	1907	1907	140
330	20240508	131600	1202281420	1905	1901	1905	1901	353
331	20240508	131500	1201609075	1905	1905	1905	1905	1
332	20240508	131400	1201607170	1901	1901	1901	1901	21
333	20240508	131300	1201567249	1900	1900	1900	1900	0
334	20240508	131200	1201567249	1900	1902	1902	1900	2655
335	20240508	131100	1196521238	1902	1902	1902	1902	0
336	20240508	131000	1196521238	1902	1902	1902	1902	0
337	20240508	130900	1196521238	1902	1902	1902	1902	1283
338	20240508	130800	1194080972	1900	1900	1900	1900	605
339	20240508	130700	1192931472	1900	1902	1902	1900	2049
340	20240508	130600	1189035968	1902	1902	1902	1902	0
341	20240508	130500	1189035968	1902	1902	1902	1902	700
342	20240508	130400	1187704568	1905	1905	1905	1905	1
343	20240508	130300	1187702663	1903	1903	1903	1903	1664
344	20240508	130200	1184536071	1902	1902	1903	1902	2843
345	20240508	130100	1179128576	1902	1902	1902	1902	0
346	20240508	130000	1179128576	1902	1902	1902	1902	1
347	20240508	125900	1179126674	1902	1902	1902	1902	0
348	20240508	125800	1179126674	1902	1902	1902	1902	0
349	20240508	125700	1179126674	1902	1902	1902	1902	7
350	20240508	125600	1179113360	1900	1901	1901	1900	1793
351	20240508	125500	1175706160	1901	1901	1901	1901	111
352	20240508	125400	1175495149	1900	1900	1900	1900	1272
353	20240508	125300	1173078349	1901	1893	1901	1893	1063
354	20240508	125200	1171063199	1893	1893	1893	1893	0
355	20240508	125100	1171063199	1893	1894	1894	1893	881
356	20240508	125000	1169394755	1894	1894	1894	1894	1500
357	20240508	124900	1166553755	1894	1894	1895	1894	1398
358	20240508	124800	1163904845	1894	1895	1895	1894	1158
359	20240508	124700	1161710635	1895	1895	1895	1895	171
360	20240508	124600	1161386590	1894	1895	1895	1894	102
361	20240508	124500	1161193400	1895	1900	1900	1895	248
362	20240508	124400	1160723090	1900	1903	1903	1898	24525
363	20240508	124300	1114108655	1903	1905	1905	1903	1619
364	20240508	124200	1111024894	1906	1906	1906	1906	322
365	20240508	124100	1110411162	1907	1908	1908	1907	761
366	20240508	124000	1108959302	1908	1907	1909	1907	1498
367	20240508	123900	1106101455	1908	1908	1908	1908	0
368	20240508	123800	1106101455	1908	1908	1908	1908	0
369	20240508	123700	1106101455	1908	1908	1908	1908	0
370	20240508	123600	1106101455	1908	1908	1908	1908	1
371	20240508	123500	1106099547	1906	1907	1907	1906	31
372	20240508	123400	1106040451	1908	1908	1908	1908	2
373	20240508	123300	1106036635	1908	1908	1908	1908	13
374	20240508	123200	1106011831	1908	1908	1908	1908	16
375	20240508	123100	1105981303	1909	1909	1909	1909	35
376	20240508	123000	1105914488	1906	1906	1906	1906	0
377	20240508	122900	1105914488	1906	1907	1907	1906	1429
378	20240508	122800	1103190793	1907	1908	1908	1907	1545
379	20240508	122700	1100243035	1908	1910	1910	1908	18
380	20240508	122600	1100208689	1910	1910	1910	1910	0
381	20240508	122500	1100208689	1910	1910	1910	1910	0
382	20240508	122400	1100208689	1910	1910	1910	1910	479
383	20240508	122300	1099293799	1910	1910	1910	1910	846
384	20240508	122200	1097677939	1910	1910	1910	1910	18
385	20240508	122100	1097643559	1913	1913	1913	1913	40
386	20240508	122000	1097567039	1913	1911	1913	1910	712
387	20240508	121900	1096206730	1911	1911	1911	1911	1005
388	20240508	121800	1094286175	1911	1911	1911	1911	90
389	20240508	121700	1094114185	1913	1910	1913	1910	574
390	20240508	121600	1093017626	1913	1914	1914	1913	1489
391	20240508	121500	1090168653	1913	1913	1913	1913	0
392	20240508	121400	1090168653	1913	1914	1914	1913	305
393	20240508	121300	1089585183	1913	1913	1913	1913	272
394	20240508	121200	1089064847	1913	1913	1913	1913	1
395	20240508	121100	1089062934	1914	1914	1914	1914	3458
396	20240508	121000	1082444322	1914	1914	1914	1914	0
397	20240508	120900	1082444322	1914	1915	1915	1914	102
398	20240508	120800	1082249075	1918	1918	1918	1918	10
399	20240508	120700	1082229895	1918	1917	1918	1914	358
400	20240508	120600	1081543374	1918	1915	1918	1910	734
401	20240508	120500	1080135799	1912	1908	1912	1908	1560
402	20240508	120400	1077155430	1907	1907	1907	1907	200
403	20240508	120300	1076774030	1908	1908	1908	1908	0
404	20240508	120200	1076774030	1908	1908	1908	1908	5
405	20240508	120100	1076764490	1906	1906	1906	1906	295
406	20240508	120000	1076202220	1906	1906	1907	1906	1271
407	20240508	115900	1073779382	1907	1907	1907	1907	1123
408	20240508	115800	1071637821	1906	1906	1906	1906	5
409	20240508	115700	1071628291	1906	1906	1907	1906	1110
410	20240508	115600	1069511631	1907	1909	1909	1907	717
411	20240508	115500	1068143440	1909	1910	1910	1909	192
412	20240508	115400	1067776824	1912	1912	1912	1912	0
413	20240508	115300	1067776824	1912	1912	1912	1912	63
414	20240508	115200	1067656368	1910	1910	1910	1910	5
415	20240508	115100	1067646818	1910	1910	1910	1910	11
416	20240508	115000	1067625808	1910	1910	1910	1910	2
417	20240508	114900	1067621988	1910	1911	1911	1910	4697
418	20240508	114800	1058650034	1911	1912	1912	1911	177
419	20240508	114700	1058311786	1911	1913	1913	1911	2890
420	20240508	114600	1052787011	1913	1918	1918	1913	3215
421	20240508	114500	1046631309	1915	1918	1918	1915	289
422	20240508	114400	1046077604	1918	1918	1918	1918	3
423	20240508	114300	1046071850	1918	1918	1918	1918	0
424	20240508	114200	1046071850	1918	1918	1918	1918	666
425	20240508	114100	1044794462	1918	1913	1918	1913	11
426	20240508	114000	1044773369	1922	1914	1922	1914	5650
427	20240508	113900	1033927733	1913	1914	1914	1913	165
428	20240508	113800	1033612087	1914	1914	1914	1914	9
429	20240508	113700	1033594861	1914	1917	1917	1914	3156
430	20240508	113600	1027547940	1917	1917	1917	1917	53
431	20240508	113500	1027446339	1917	1918	1918	1917	950
432	20240508	113400	1025624956	1919	1919	1919	1919	250
433	20240508	113300	1025145206	1919	1919	1919	1918	15
434	20240508	113200	1025116426	1918	1919	1919	1918	621
435	20240508	113100	1023924796	1919	1922	1922	1919	132
436	20240508	113000	1023671485	1920	1919	1922	1919	7291
437	20240508	112900	1009670348	1919	1919	1919	1919	42
438	20240508	112800	1009589750	1916	1916	1916	1916	230
439	20240508	112700	1009149070	1916	1916	1916	1916	179
440	20240508	112600	1008806106	1912	1914	1914	1912	1127
441	20240508	112500	1006649128	1914	1913	1921	1913	6227
442	20240508	112400	994700946	1912	1913	1913	1912	234
443	20240508	112300	994253488	1913	1913	1913	1913	888
444	20240508	112200	992554744	1913	1912	1913	1911	650
445	20240508	112100	991312347	1912	1914	1914	1912	1028
446	20240508	112000	989344764	1914	1912	1914	1912	155
447	20240508	111900	989048397	1912	1912	1912	1912	134
448	20240508	111800	988792189	1916	1912	1916	1912	2386
449	20240508	111700	984224865	1911	1911	1914	1911	2002
450	20240508	111600	980399037	1913	1915	1917	1913	1057
451	20240508	111500	978375042	1915	1911	1915	1911	1429
452	20240508	111400	975638755	1911	1908	1911	1908	676
453	20240508	111300	974347819	1911	1915	1915	1911	1107
454	20240508	111200	972232142	1915	1907	1915	1906	1259
455	20240508	111100	969830182	1915	1906	1920	1906	1380
456	20240508	111000	967192390	1907	1910	1910	1907	429
457	20240508	110900	966373822	1911	1911	1913	1908	6243
458	20240508	110800	954441364	1912	1912	1912	1912	198
459	20240508	110700	954062788	1913	1914	1917	1913	135
460	20240508	110600	953804458	1920	1920	1920	1920	15
461	20240508	110500	953775658	1913	1914	1919	1913	6593
462	20240508	110400	941159920	1914	1919	1919	1914	2293
463	20240508	110300	936766687	1921	1926	1926	1919	7716
464	20240508	110200	921939763	1927	1927	1927	1926	315
465	20240508	110100	921333062	1930	1928	1930	1927	3977
466	20240508	110000	913664066	1928	1933	1933	1927	3085
467	20240508	105900	907716384	1933	1930	1935	1928	3457
468	20240508	105800	901042655	1931	1937	1937	1930	12444
469	20240508	105700	876974181	1935	1917	1939	1913	92888
470	20240508	105600	698182131	1920	1915	1920	1913	28500
471	20240508	105500	643535905	1915	1914	1915	1914	4686
472	20240508	105400	634563612	1915	1915	1915	1915	20
473	20240508	105300	634525312	1913	1911	1915	1911	2617
474	20240508	105200	629516676	1912	1913	1914	1912	805
475	20240508	105100	627977489	1912	1911	1914	1911	1065
476	20240508	105000	625939221	1911	1916	1916	1911	1382
477	20240508	104900	623296762	1915	1910	1916	1910	25858
478	20240508	104800	573832471	1911	1907	1911	1905	8036
479	20240508	104700	558498366	1910	1911	1912	1905	12776
480	20240508	104600	534089816	1912	1912	1912	1902	5525
481	20240508	104500	523526296	1912	1909	1912	1901	8374
482	20240508	104400	507533192	1910	1901	1910	1900	12959
483	20240508	104300	482835730	1901	1900	1903	1900	1754
484	20240508	104200	479502624	1900	1896	1902	1891	16169
485	20240508	104100	448790656	1899	1891	1899	1891	17168
486	20240508	104000	416241390	1891	1890	1891	1890	2156
487	20240508	103900	412166139	1890	1890	1890	1890	1000
488	20240508	103800	410276139	1890	1886	1890	1886	1864
489	20240508	103700	406753387	1890	1879	1890	1879	4635
490	20240508	103600	398012319	1878	1880	1881	1878	6536
491	20240508	103500	385729619	1880	1885	1887	1878	2749
492	20240508	103400	380561350	1888	1892	1892	1886	2723
493	20240508	103300	375418850	1893	1894	1896	1891	8037
494	20240508	103200	360190343	1894	1890	1895	1890	3272
495	20240508	103100	353995874	1890	1894	1894	1890	6743
496	20240508	103000	341231611	1893	1888	1893	1888	15351
497	20240508	102900	312201147	1886	1881	1887	1880	8428
498	20240508	102800	296320153	1882	1876	1883	1873	10908
499	20240508	102700	275819673	1873	1873	1876	1873	5256
500	20240508	102600	265969820	1873	1868	1873	1868	7759
501	20240508	102500	251449296	1869	1866	1869	1866	4201
502	20240508	102400	243607305	1867	1864	1867	1864	1680
503	20240508	102300	240474062	1865	1857	1867	1857	16996
504	20240508	102200	208838924	1855	1856	1859	1855	3697
505	20240508	102100	201975121	1856	1857	1857	1855	742
506	20240508	102000	200597281	1857	1851	1857	1851	19111
507	20240508	101900	165176667	1850	1850	1850	1850	0
508	20240508	101800	165176667	1850	1850	1850	1850	3800
509	20240508	101700	158146667	1850	1848	1850	1848	5688
510	20240508	101600	147626034	1849	1849	1849	1849	0
511	20240508	101500	147626034	1849	1849	1849	1849	22
512	20240508	101400	147585356	1848	1848	1848	1848	0
513	20240508	101300	147585356	1848	1848	1848	1848	270
514	20240508	101200	147086396	1847	1847	1847	1847	8
515	20240508	101100	147071620	1848	1849	1849	1848	14
516	20240508	101000	147045735	1850	1850	1850	1850	1000
517	20240508	100900	145195735	1850	1850	1850	1850	0
518	20240508	100800	145195735	1850	1850	1850	1850	0
519	20240508	100700	145195735	1850	1850	1850	1850	201
520	20240508	100600	144823885	1850	1850	1850	1850	1204
521	20240508	100500	142596485	1850	1850	1850	1850	1
522	20240508	100400	142594635	1850	1850	1850	1850	0
523	20240508	100300	142594635	1850	1850	1850	1850	0
524	20240508	100200	142594635	1850	1850	1850	1850	3
525	20240508	100100	142589085	1850	1850	1850	1850	0
526	20240508	100000	142589085	1850	1849	1850	1849	3000
527	20240508	095900	137039444	1849	1849	1849	1849	1
528	20240508	095800	137037595	1849	1849	1849	1849	0
529	20240508	095700	137037595	1849	1849	1849	1849	0
530	20240508	095600	137037595	1849	1850	1850	1849	31
531	20240508	095500	136980275	1850	1847	1850	1847	2000
532	20240508	095400	133283442	1845	1845	1845	1845	299
533	20240508	095300	132731787	1847	1847	1847	1847	0
534	20240508	095200	132731787	1847	1847	1847	1847	0
535	20240508	095100	132731787	1847	1847	1847	1847	0
536	20240508	095000	132731787	1847	1847	1847	1847	0
537	20240508	094900	132731787	1847	1847	1847	1847	0
538	20240508	094800	132731787	1847	1847	1847	1847	0
539	20240508	094700	132731787	1847	1848	1848	1847	602
540	20240508	094600	131619292	1848	1848	1848	1848	7
541	20240508	094500	131606356	1850	1843	1850	1843	3197
542	20240508	094400	125713267	1843	1840	1843	1840	2
543	20240508	094300	125709584	1843	1843	1843	1843	10
544	20240508	094200	125691154	1842	1842	1842	1842	1
545	20240508	094100	125689312	1843	1843	1843	1843	0
546	20240508	094000	125689312	1843	1841	1843	1841	54
547	20240508	093900	125589810	1841	1844	1844	1840	5290
548	20240508	093800	115849763	1844	1845	1845	1844	250
549	20240508	093700	115388756	1846	1846	1846	1846	3
550	20240508	093600	115383218	1846	1847	1847	1846	1709
551	20240508	093500	112228290	1850	1849	1850	1849	2
552	20240508	093400	112224591	1847	1847	1847	1847	500
553	20240508	093300	111301091	1846	1846	1846	1846	0
554	20240508	093200	111301091	1846	1846	1846	1846	300
555	20240508	093100	110747291	1847	1847	1847	1847	3
556	20240508	093000	110741750	1847	1843	1847	1843	11
557	20240508	092900	110721445	1843	1843	1843	1843	1
558	20240508	092800	110719602	1840	1840	1840	1840	0
559	20240508	092700	110719602	1840	1840	1840	1840	0
560	20240508	092600	110719602	1840	1846	1846	1840	6960
561	20240508	092500	97905054	1846	1846	1846	1846	0
562	20240508	092400	97905054	1846	1848	1849	1846	1094
563	20240508	092300	95885501	1850	1849	1850	1849	300
564	20240508	092200	95330531	1846	1846	1846	1846	51
565	20240508	092100	95236385	1850	1850	1850	1850	1176
566	20240508	092000	93060785	1850	1850	1850	1848	110
567	20240508	091900	92857405	1850	1850	1850	1850	2
568	20240508	091800	92853705	1850	1850	1850	1850	2322
569	20240508	091700	88558005	1850	1849	1850	1846	3564
570	20240508	091600	81966360	1849	1843	1849	1843	733
571	20240508	091500	80611997	1843	1843	1843	1843	2
572	20240508	091400	80608311	1842	1842	1842	1842	167
573	20240508	091300	80300697	1842	1840	1842	1840	1200
574	20240508	091200	78092448	1840	1840	1840	1840	1
575	20240508	091100	78090608	1842	1842	1842	1842	50
576	20240508	091000	77998508	1842	1841	1842	1841	110
577	20240508	090900	77795889	1840	1842	1842	1840	1002
578	20240508	090800	75952177	1842	1843	1843	1842	2086
579	20240508	090700	72109365	1843	1844	1849	1843	902
580	20240508	090600	70445673	1844	1844	1849	1844	32
581	20240508	090500	70386660	1850	1844	1850	1844	145
582	20240508	090400	70118740	1844	1844	1844	1844	2
583	20240508	090300	70115052	1850	1850	1850	1850	12
584	20240508	090200	70092852	1850	1846	1852	1840	22006
585	20240508	090100	29401751	1840	1845	1846	1840	2910
586	20240508	090000	24033305	1845	1846	1846	1839	13022