KissMeData/008350/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	185100	1220054389	1914	1914	1914	1914	8691
3	20240503	185000	1220054389	1914	1914	1914	1914	0
4	20240503	184900	1220054389	1914	1914	1914	1914	0
5	20240503	184800	1220054389	1914	1914	1914	1914	0
6	20240503	184700	1220054389	1914	1914	1914	1914	0
7	20240503	184600	1220054389	1914	1914	1914	1914	0
8	20240503	184500	1220054389	1914	1914	1914	1914	0
9	20240503	184400	1220054389	1914	1914	1914	1914	0
10	20240503	184300	1220054389	1914	1914	1914	1914	0
11	20240503	184200	1220054389	1914	1914	1914	1914	0
12	20240503	184100	1220054389	1914	1914	1914	1914	0
13	20240503	184000	1220054389	1914	1914	1914	1914	0
14	20240503	183900	1220054389	1914	1914	1914	1914	0
15	20240503	183800	1220054389	1914	1914	1914	1914	0
16	20240503	183700	1220054389	1914	1914	1914	1914	0
17	20240503	183600	1220054389	1914	1914	1914	1914	0
18	20240503	183500	1220054389	1914	1914	1914	1914	0
19	20240503	183400	1220054389	1914	1914	1914	1914	0
20	20240503	183300	1220054389	1914	1914	1914	1914	0
21	20240503	183200	1220054389	1914	1914	1914	1914	0
22	20240503	183100	1220054389	1914	1914	1914	1914	0
23	20240503	183000	1220054389	1914	1914	1914	1914	0
24	20240503	182900	1220054389	1914	1914	1914	1914	0
25	20240503	182800	1220054389	1914	1914	1914	1914	0
26	20240503	182700	1220054389	1914	1914	1914	1914	0
27	20240503	182600	1220054389	1914	1914	1914	1914	0
28	20240503	182500	1220054389	1914	1914	1914	1914	0
29	20240503	182400	1220054389	1914	1914	1914	1914	0
30	20240503	182300	1220054389	1914	1914	1914	1914	0
31	20240503	182200	1220054389	1914	1914	1914	1914	0
32	20240503	182100	1220054389	1914	1914	1914	1914	8691
33	20240503	182000	1220054389	1914	1914	1914	1914	0
34	20240503	181900	1220054389	1914	1914	1914	1914	0
35	20240503	181800	1220054389	1914	1914	1914	1914	0
36	20240503	181700	1220054389	1914	1914	1914	1914	0
37	20240503	181600	1220054389	1914	1914	1914	1914	0
38	20240503	181500	1220054389	1914	1914	1914	1914	0
39	20240503	181400	1220054389	1914	1914	1914	1914	0
40	20240503	181300	1220054389	1914	1914	1914	1914	0
41	20240503	181200	1220054389	1914	1914	1914	1914	0
42	20240503	181100	1220054389	1914	1914	1914	1914	0
43	20240503	181000	1220054389	1914	1914	1914	1914	0
44	20240503	180900	1220054389	1914	1914	1914	1914	0
45	20240503	180800	1220054389	1914	1914	1914	1914	0
46	20240503	180700	1220054389	1914	1914	1914	1914	0
47	20240503	180600	1220054389	1914	1914	1914	1914	0
48	20240503	180500	1220054389	1914	1914	1914	1914	0
49	20240503	180400	1220054389	1914	1914	1914	1914	0
50	20240503	180300	1220054389	1914	1914	1914	1914	0
51	20240503	180200	1220054389	1914	1914	1914	1914	0
52	20240503	180100	1220054389	1914	1914	1914	1914	0
53	20240503	180000	1220054389	1914	1914	1914	1914	0
54	20240503	175900	1220054389	1914	1914	1914	1914	0
55	20240503	175800	1220054389	1914	1914	1914	1914	0
56	20240503	175700	1220054389	1914	1914	1914	1914	0
57	20240503	175600	1220054389	1914	1914	1914	1914	0
58	20240503	175500	1220054389	1914	1914	1914	1914	0
59	20240503	175400	1220054389	1914	1914	1914	1914	0
60	20240503	175300	1220054389	1914	1914	1914	1914	0
61	20240503	175200	1220054389	1914	1914	1914	1914	0
62	20240503	175100	1220054389	1914	1914	1914	1914	8691
63	20240503	175000	1220054389	1914	1914	1914	1914	0
64	20240503	174900	1220054389	1914	1914	1914	1914	0
65	20240503	174800	1220054389	1914	1914	1914	1914	0
66	20240503	174700	1220054389	1914	1914	1914	1914	0
67	20240503	174600	1220054389	1914	1914	1914	1914	0
68	20240503	174500	1220054389	1914	1914	1914	1914	0
69	20240503	174400	1220054389	1914	1914	1914	1914	0
70	20240503	174300	1220054389	1914	1914	1914	1914	0
71	20240503	174200	1220054389	1914	1914	1914	1914	0
72	20240503	174100	1220054389	1914	1914	1914	1914	0
73	20240503	174000	1220054389	1914	1914	1914	1914	0
74	20240503	173900	1220054389	1914	1914	1914	1914	0
75	20240503	173800	1220054389	1914	1914	1914	1914	0
76	20240503	173700	1220054389	1914	1914	1914	1914	0
77	20240503	173600	1220054389	1914	1914	1914	1914	0
78	20240503	173500	1220054389	1914	1914	1914	1914	0
79	20240503	173400	1220054389	1914	1914	1914	1914	0
80	20240503	173300	1220054389	1914	1914	1914	1914	0
81	20240503	173200	1220054389	1914	1914	1914	1914	0
82	20240503	173100	1220054389	1914	1914	1914	1914	0
83	20240503	173000	1220054389	1914	1914	1914	1914	0
84	20240503	172900	1220054389	1914	1914	1914	1914	0
85	20240503	172800	1220054389	1914	1914	1914	1914	0
86	20240503	172700	1220054389	1914	1914	1914	1914	0
87	20240503	172600	1220054389	1914	1914	1914	1914	0
88	20240503	172500	1220054389	1914	1914	1914	1914	0
89	20240503	172400	1220054389	1914	1914	1914	1914	0
90	20240503	172300	1220054389	1914	1914	1914	1914	0
91	20240503	172200	1220054389	1914	1914	1914	1914	0
92	20240503	172100	1220054389	1914	1914	1914	1914	8691
93	20240503	172000	1220054389	1914	1914	1914	1914	0
94	20240503	171900	1220054389	1914	1914	1914	1914	0
95	20240503	171800	1220054389	1914	1914	1914	1914	0
96	20240503	171700	1220054389	1914	1914	1914	1914	0
97	20240503	171600	1220054389	1914	1914	1914	1914	0
98	20240503	171500	1220054389	1914	1914	1914	1914	0
99	20240503	171400	1220054389	1914	1914	1914	1914	0
100	20240503	171300	1220054389	1914	1914	1914	1914	0
101	20240503	171200	1220054389	1914	1914	1914	1914	0
102	20240503	171100	1220054389	1914	1914	1914	1914	0
103	20240503	171000	1220054389	1914	1914	1914	1914	0
104	20240503	170900	1220054389	1914	1914	1914	1914	0
105	20240503	170800	1220054389	1914	1914	1914	1914	0
106	20240503	170700	1220054389	1914	1914	1914	1914	0
107	20240503	170600	1220054389	1914	1914	1914	1914	0
108	20240503	170500	1220054389	1914	1914	1914	1914	0
109	20240503	170400	1220054389	1914	1914	1914	1914	0
110	20240503	170300	1220054389	1914	1914	1914	1914	0
111	20240503	170200	1220054389	1914	1914	1914	1914	0
112	20240503	170100	1220054389	1914	1914	1914	1914	0
113	20240503	170000	1220054389	1914	1914	1914	1914	0
114	20240503	165900	1220054389	1914	1914	1914	1914	0
115	20240503	165800	1220054389	1914	1914	1914	1914	0
116	20240503	165700	1220054389	1914	1914	1914	1914	0
117	20240503	165600	1220054389	1914	1914	1914	1914	0
118	20240503	165500	1220054389	1914	1914	1914	1914	0
119	20240503	165400	1220054389	1914	1914	1914	1914	0
120	20240503	165300	1220054389	1914	1914	1914	1914	0
121	20240503	165200	1220054389	1914	1914	1914	1914	0
122	20240503	165100	1220054389	1914	1914	1914	1914	8691
123	20240503	165000	1220054389	1914	1914	1914	1914	0
124	20240503	164900	1220054389	1914	1914	1914	1914	0
125	20240503	164800	1220054389	1914	1914	1914	1914	0
126	20240503	164700	1220054389	1914	1914	1914	1914	0
127	20240503	164600	1220054389	1914	1914	1914	1914	0
128	20240503	164500	1220054389	1914	1914	1914	1914	0
129	20240503	164400	1220054389	1914	1914	1914	1914	0
130	20240503	164300	1220054389	1914	1914	1914	1914	0
131	20240503	164200	1220054389	1914	1914	1914	1914	0
132	20240503	164100	1220054389	1914	1914	1914	1914	0
133	20240503	164000	1220054389	1914	1914	1914	1914	0
134	20240503	163900	1220054389	1914	1914	1914	1914	0
135	20240503	163800	1220054389	1914	1914	1914	1914	0
136	20240503	163700	1220054389	1914	1914	1914	1914	0
137	20240503	163600	1220054389	1914	1914	1914	1914	0
138	20240503	163500	1220054389	1914	1914	1914	1914	0
139	20240503	163400	1220054389	1914	1914	1914	1914	0
140	20240503	163300	1220054389	1914	1914	1914	1914	0
141	20240503	163200	1220054389	1914	1914	1914	1914	0
142	20240503	163100	1220054389	1914	1914	1914	1914	0
143	20240503	163000	1220054389	1914	1914	1914	1914	0
144	20240503	162900	1220054389	1914	1914	1914	1914	0
145	20240503	162800	1220054389	1914	1914	1914	1914	0
146	20240503	162700	1220054389	1914	1914	1914	1914	0
147	20240503	162600	1220054389	1914	1914	1914	1914	0
148	20240503	162500	1220054389	1914	1914	1914	1914	0
149	20240503	162400	1220054389	1914	1914	1914	1914	0
150	20240503	162300	1220054389	1914	1914	1914	1914	0
151	20240503	162200	1220054389	1914	1914	1914	1914	0
152	20240503	162100	1220054389	1914	1914	1914	1914	8691
153	20240503	162000	1220054389	1914	1914	1914	1914	0
154	20240503	161900	1220054389	1914	1914	1914	1914	0
155	20240503	161800	1220054389	1914	1914	1914	1914	0
156	20240503	161700	1220054389	1914	1914	1914	1914	0
157	20240503	161600	1220054389	1914	1914	1914	1914	0
158	20240503	161500	1220054389	1914	1914	1914	1914	0
159	20240503	161400	1220054389	1914	1914	1914	1914	0
160	20240503	161300	1220054389	1914	1914	1914	1914	0
161	20240503	161200	1220054389	1914	1914	1914	1914	0
162	20240503	161100	1220054389	1914	1914	1914	1914	0
163	20240503	161000	1220054389	1914	1914	1914	1914	0
164	20240503	160900	1220054389	1914	1914	1914	1914	0
165	20240503	160800	1220054389	1914	1914	1914	1914	0
166	20240503	160700	1220054389	1914	1914	1914	1914	0
167	20240503	160600	1220054389	1914	1914	1914	1914	0
168	20240503	160500	1220054389	1914	1914	1914	1914	0
169	20240503	160400	1220054389	1914	1914	1914	1914	0
170	20240503	160300	1220054389	1914	1914	1914	1914	0
171	20240503	160200	1220054389	1914	1914	1914	1914	0
172	20240503	160100	1220054389	1914	1914	1914	1914	0
173	20240503	160000	1220054389	1914	1914	1914	1914	0
174	20240503	155900	1220054389	1914	1914	1914	1914	0
175	20240503	155800	1220054389	1914	1914	1914	1914	0
176	20240503	155700	1220054389	1914	1914	1914	1914	0
177	20240503	155600	1220054389	1914	1914	1914	1914	0
178	20240503	155500	1220054389	1914	1914	1914	1914	0
179	20240503	155400	1220054389	1914	1914	1914	1914	0
180	20240503	155300	1220054389	1914	1914	1914	1914	0
181	20240503	155200	1220054389	1914	1914	1914	1914	0
182	20240503	155100	1220054389	1914	1914	1914	1914	8691
183	20240503	155000	1220054389	1914	1914	1914	1914	0
184	20240503	154900	1220054389	1914	1914	1914	1914	0
185	20240503	154800	1220054389	1914	1914	1914	1914	0
186	20240503	154700	1220054389	1914	1914	1914	1914	0
187	20240503	154600	1220054389	1914	1914	1914	1914	0
188	20240503	154500	1220054389	1914	1914	1914	1914	0
189	20240503	154400	1220054389	1914	1914	1914	1914	0
190	20240503	154300	1220054389	1914	1914	1914	1914	0
191	20240503	154200	1220054389	1914	1914	1914	1914	0
192	20240503	154100	1220054389	1914	1914	1914	1914	0
193	20240503	154000	1220054389	1914	1914	1914	1914	0
194	20240503	153900	1220054389	1914	1914	1914	1914	0
195	20240503	153800	1220054389	1914	1914	1914	1914	0
196	20240503	153700	1220054389	1914	1914	1914	1914	0
197	20240503	153600	1220054389	1914	1914	1914	1914	0
198	20240503	153500	1220054389	1914	1914	1914	1914	0
199	20240503	153400	1220054389	1914	1914	1914	1914	0
200	20240503	153300	1220054389	1914	1914	1914	1914	0
201	20240503	153200	1220054389	1914	1914	1914	1914	0
202	20240503	153100	1220054389	1914	1914	1914	1914	0
203	20240503	153000	1220054389	1914	1914	1914	1914	8691
204	20240503	152900	1203419815	1914	1914	1914	1914	0
205	20240503	152800	1203419815	1914	1914	1914	1914	0
206	20240503	152700	1203419815	1914	1914	1914	1914	0
207	20240503	152600	1203419815	1914	1914	1914	1914	0
208	20240503	152500	1203419815	1914	1914	1914	1914	0
209	20240503	152400	1203419815	1914	1914	1914	1914	0
210	20240503	152300	1203419815	1914	1914	1914	1914	0
211	20240503	152200	1203419815	1914	1914	1914	1914	0
212	20240503	152100	1203419815	1914	1914	1914	1914	0
213	20240503	152000	1203419815	1914	1914	1914	1914	0
214	20240503	151900	1203419815	1914	1914	1915	1913	2047
215	20240503	151800	1199502406	1914	1914	1914	1914	21
216	20240503	151700	1199462212	1914	1914	1914	1913	3256
217	20240503	151600	1193230943	1914	1914	1914	1913	206
218	20240503	151500	1192836750	1914	1914	1915	1913	1074
219	20240503	151400	1190781510	1915	1913	1915	1913	1087
220	20240503	151300	1188701090	1914	1914	1914	1914	122
221	20240503	151200	1188467582	1914	1914	1914	1914	1
222	20240503	151100	1188465668	1915	1915	1915	1913	73
223	20240503	151000	1188326005	1913	1914	1915	1912	4276
224	20240503	150900	1180147814	1914	1914	1914	1913	72
225	20240503	150800	1180010062	1914	1914	1914	1913	76
226	20240503	150700	1179864635	1914	1915	1915	1914	3
227	20240503	150600	1179858891	1915	1914	1915	1914	59
228	20240503	150500	1179745962	1915	1915	1915	1915	2
229	20240503	150400	1179742132	1915	1915	1915	1915	7
230	20240503	150300	1179728727	1915	1915	1915	1915	422
231	20240503	150200	1178920597	1916	1915	1916	1913	2161
232	20240503	150100	1174786072	1915	1913	1915	1913	128
233	20240503	150000	1174541152	1915	1912	1915	1912	1435
234	20240503	145900	1171796041	1913	1913	1913	1913	1000
235	20240503	145800	1169883041	1913	1913	1913	1912	40
236	20240503	145700	1169806559	1912	1913	1913	1912	1264
237	20240503	145600	1167388827	1914	1914	1914	1914	1007
238	20240503	145500	1165461429	1914	1913	1914	1913	301
239	20240503	145400	1164885613	1914	1914	1914	1913	33
240	20240503	145300	1164822452	1915	1914	1915	1913	59
241	20240503	145200	1164709581	1915	1917	1917	1915	4
242	20240503	145100	1164701917	1916	1916	1916	1916	10
243	20240503	145000	1164682757	1917	1916	1917	1916	1104
244	20240503	144900	1162566585	1917	1917	1917	1917	0
245	20240503	144800	1162566585	1917	1917	1917	1917	4
246	20240503	144700	1162558917	1917	1917	1917	1914	2606
247	20240503	144600	1157571025	1917	1915	1917	1915	101
248	20240503	144500	1157377608	1915	1917	1917	1915	81
249	20240503	144400	1157222465	1914	1917	1917	1914	11
250	20240503	144300	1157201408	1914	1917	1917	1914	3
251	20240503	144200	1157195660	1914	1914	1914	1914	506
252	20240503	144100	1156227176	1913	1915	1917	1913	1261
253	20240503	144000	1153813354	1915	1917	1917	1915	1910
254	20240503	143900	1150155184	1916	1917	1917	1916	1003
255	20240503	143800	1148232435	1917	1916	1917	1916	2100
256	20240503	143700	1144208735	1917	1916	1917	1916	503
257	20240503	143600	1143244986	1916	1916	1916	1916	6789
258	20240503	143500	1130237262	1916	1916	1916	1916	1000
259	20240503	143400	1128321262	1916	1917	1917	1916	100
260	20240503	143300	1128129612	1917	1917	1917	1917	500
261	20240503	143200	1127171112	1917	1917	1917	1916	67
262	20240503	143100	1127042729	1917	1917	1918	1917	2858
263	20240503	143000	1121563942	1918	1918	1918	1918	348
264	20240503	142900	1120896478	1918	1917	1918	1917	51
265	20240503	142800	1120798710	1918	1917	1918	1917	47
266	20240503	142700	1120708609	1917	1917	1917	1917	868
267	20240503	142600	1119044653	1916	1916	1916	1916	0
268	20240503	142500	1119044653	1916	1916	1916	1916	0
269	20240503	142400	1119044653	1916	1916	1916	1916	37
270	20240503	142300	1118973761	1915	1915	1915	1915	173
271	20240503	142200	1118642466	1915	1917	1917	1915	51
272	20240503	142100	1118544799	1917	1918	1918	1917	140
273	20240503	142000	1118276399	1918	1918	1918	1918	1
274	20240503	141900	1118274481	1918	1913	1918	1912	10365
275	20240503	141800	1098429273	1914	1913	1914	1913	303
276	20240503	141700	1097849633	1914	1914	1914	1913	1243
277	20240503	141600	1095470735	1915	1915	1915	1915	2
278	20240503	141500	1095466905	1914	1914	1914	1914	190
279	20240503	141400	1095103245	1914	1915	1915	1914	65
280	20240503	141300	1094978833	1914	1914	1914	1914	0
281	20240503	141200	1094978833	1914	1914	1914	1914	14
282	20240503	141100	1094952037	1914	1914	1915	1914	257
283	20240503	141000	1094460138	1914	1915	1915	1914	225
284	20240503	140900	1094029445	1915	1914	1915	1914	317
285	20240503	140800	1093422706	1916	1916	1916	1916	0
286	20240503	140700	1093422706	1916	1918	1918	1914	522
287	20240503	140600	1092423266	1919	1919	1919	1919	0
288	20240503	140500	1092423266	1919	1919	1919	1915	47
289	20240503	140400	1092333181	1919	1919	1919	1919	0
290	20240503	140300	1092333181	1919	1917	1919	1917	784
291	20240503	140200	1090830251	1917	1917	1917	1917	61
292	20240503	140100	1090713314	1917	1914	1919	1914	132
293	20240503	140000	1090460658	1919	1919	1919	1919	202
294	20240503	135900	1090073020	1920	1921	1921	1914	502
295	20240503	135800	1089111826	1922	1916	1922	1915	3232
296	20240503	135700	1082922021	1916	1923	1923	1916	5687
297	20240503	135600	1071986550	1923	1919	1923	1915	3135
298	20240503	135500	1065969843	1920	1920	1924	1920	5232
299	20240503	135400	1055917476	1920	1920	1924	1920	2055
300	20240503	135300	1051971668	1924	1917	1924	1917	35332
301	20240503	135200	984143392	1917	1916	1917	1916	52
302	20240503	135100	984043759	1917	1917	1917	1917	0
303	20240503	135000	984043759	1917	1917	1917	1916	904
304	20240503	134900	982311154	1917	1915	1917	1915	201
305	20240503	134800	981926098	1915	1916	1916	1915	1491
306	20240503	134700	979070385	1917	1916	1917	1916	125
307	20240503	134600	978830884	1916	1916	1916	1916	0
308	20240503	134500	978830884	1916	1916	1916	1916	12
309	20240503	134400	978807892	1915	1915	1915	1915	34
310	20240503	134300	978742782	1916	1916	1916	1916	0
311	20240503	134200	978742782	1916	1916	1916	1916	1
312	20240503	134100	978740866	1916	1915	1916	1915	56
313	20240503	134000	978633622	1914	1914	1914	1914	702
314	20240503	133900	977289994	1915	1915	1915	1915	265
315	20240503	133800	976782519	1915	1915	1915	1915	3
316	20240503	133700	976776774	1916	1916	1916	1916	0
317	20240503	133600	976776774	1916	1916	1917	1916	102
318	20240503	133500	976581341	1914	1916	1916	1914	1045
319	20240503	133400	974579859	1916	1916	1916	1916	326
320	20240503	133300	973955243	1917	1917	1917	1917	554
321	20240503	133200	972893225	1917	1915	1917	1915	15
322	20240503	133100	972864484	1918	1918	1918	1918	0
323	20240503	133000	972864484	1918	1914	1919	1914	7455
324	20240503	132900	958575315	1915	1913	1915	1913	2475
325	20240503	132800	953836605	1913	1912	1913	1912	2
326	20240503	132700	953832780	1913	1913	1913	1913	97
327	20240503	132600	953647219	1914	1915	1915	1914	3008
328	20240503	132500	947887001	1914	1911	1914	1909	5045
329	20240503	132400	938237300	1911	1911	1911	1911	0
330	20240503	132300	938237300	1911	1912	1912	1911	649
331	20240503	132200	936996779	1912	1911	1912	1911	782
332	20240503	132100	935501645	1911	1911	1912	1911	970
333	20240503	132000	933647525	1911	1910	1911	1910	1189
334	20240503	131900	931375409	1911	1911	1911	1911	201
335	20240503	131800	930991298	1909	1910	1910	1909	1912
336	20240503	131700	927339548	1911	1911	1911	1911	1
337	20240503	131600	927337637	1909	1909	1909	1909	0
338	20240503	131500	927337637	1909	1909	1910	1909	89
339	20240503	131400	927167735	1911	1910	1911	1910	4
340	20240503	131300	927160094	1909	1911	1911	1909	31
341	20240503	131200	927100855	1911	1911	1911	1911	15
342	20240503	131100	927072190	1911	1911	1911	1911	5
343	20240503	131000	927062635	1911	1911	1911	1911	1
344	20240503	130900	927060724	1909	1909	1909	1909	70
345	20240503	130800	926927094	1909	1909	1909	1909	35
346	20240503	130700	926860279	1909	1909	1909	1909	1660
347	20240503	130600	923691339	1910	1910	1910	1910	100
348	20240503	130500	923500339	1910	1910	1910	1910	151
349	20240503	130400	923211929	1910	1910	1910	1910	0
350	20240503	130300	923211929	1910	1910	1910	1910	0
351	20240503	130200	923211929	1910	1910	1910	1910	600
352	20240503	130100	922065929	1910	1910	1910	1910	324
353	20240503	130000	921447089	1910	1910	1910	1910	186
354	20240503	125900	921091829	1911	1911	1911	1911	1
355	20240503	125800	921089918	1910	1910	1910	1910	294
356	20240503	125700	920528378	1911	1911	1911	1911	209
357	20240503	125600	920128979	1910	1910	1910	1910	0
358	20240503	125500	920128979	1910	1910	1910	1910	1183
359	20240503	125400	917869449	1911	1910	1911	1910	31
360	20240503	125300	917810238	1910	1911	1911	1910	202
361	20240503	125200	917424417	1910	1910	1910	1910	450
362	20240503	125100	916564917	1910	1910	1910	1910	56
363	20240503	125000	916457957	1911	1911	1911	1911	61
364	20240503	124900	916341386	1911	1911	1911	1911	9
365	20240503	124800	916324187	1911	1911	1911	1911	5
366	20240503	124700	916314632	1911	1911	1911	1911	1
367	20240503	124600	916312721	1911	1911	1911	1911	0
368	20240503	124500	916312721	1911	1911	1911	1911	1
369	20240503	124400	916310810	1910	1910	1910	1910	75
370	20240503	124300	916167560	1910	1910	1910	1910	401
371	20240503	124200	915401650	1910	1911	1912	1910	1106
372	20240503	124100	913288181	1912	1912	1912	1912	0
373	20240503	124000	913288181	1912	1912	1912	1911	2290
374	20240503	123900	908911981	1912	1912	1912	1912	6
375	20240503	123800	908900509	1912	1911	1912	1911	188
376	20240503	123700	908541240	1912	1911	1912	1911	829
377	20240503	123600	906957020	1912	1912	1912	1912	257
378	20240503	123500	906465636	1912	1912	1912	1912	100
379	20240503	123400	906274436	1912	1912	1912	1912	0
380	20240503	123300	906274436	1912	1912	1912	1912	98
381	20240503	123200	906087060	1912	1912	1912	1912	10
382	20240503	123100	906067940	1912	1912	1912	1912	2613
383	20240503	123000	901071884	1912	1912	1912	1912	9
384	20240503	122900	901054676	1912	1911	1912	1911	36
385	20240503	122800	900985878	1911	1910	1911	1910	5
386	20240503	122700	900976324	1911	1909	1911	1909	512
387	20240503	122600	899998914	1911	1911	1911	1911	5
388	20240503	122500	899989359	1911	1911	1911	1910	4
389	20240503	122400	899981716	1912	1912	1912	1912	1
390	20240503	122300	899979804	1912	1912	1912	1912	0
391	20240503	122200	899979804	1912	1912	1912	1912	600
392	20240503	122100	898832604	1912	1913	1913	1912	922
393	20240503	122000	897068819	1914	1914	1914	1914	200
394	20240503	121900	896686019	1914	1912	1914	1912	517
395	20240503	121800	895697037	1912	1912	1912	1912	0
396	20240503	121700	895697037	1912	1912	1912	1912	5
397	20240503	121600	895687477	1912	1912	1912	1912	11
398	20240503	121500	895666445	1912	1912	1912	1912	18
399	20240503	121400	895632029	1912	1906	1912	1906	26
400	20240503	121300	895582419	1912	1909	1912	1907	1772
401	20240503	121200	892200596	1913	1912	1913	1909	633
402	20240503	121100	890992177	1913	1913	1913	1913	4
403	20240503	121000	890984525	1913	1913	1913	1913	0
404	20240503	120900	890984525	1913	1910	1913	1909	501
405	20240503	120800	890027935	1914	1914	1914	1914	6
406	20240503	120700	890016451	1914	1914	1914	1914	7
407	20240503	120600	890003053	1914	1910	1914	1910	511
408	20240503	120500	889025039	1913	1913	1913	1913	531
409	20240503	120400	888009236	1914	1914	1914	1914	0
410	20240503	120300	888009236	1914	1914	1914	1914	0
411	20240503	120200	888009236	1914	1914	1914	1914	5
412	20240503	120100	887999666	1914	1914	1914	1914	0
413	20240503	120000	887999666	1914	1911	1914	1911	1773
414	20240503	115900	884607033	1910	1910	1910	1910	0
415	20240503	115800	884607033	1910	1910	1910	1910	1000
416	20240503	115700	882697033	1910	1910	1910	1909	223
417	20240503	115600	882271315	1909	1909	1910	1909	218
418	20240503	115500	881855152	1909	1909	1909	1909	808
419	20240503	115400	880312680	1909	1909	1909	1909	56
420	20240503	115300	880205776	1910	1910	1910	1910	0
421	20240503	115200	880205776	1910	1910	1910	1910	1
422	20240503	115100	880203866	1909	1909	1909	1909	5852
423	20240503	115000	869032398	1909	1909	1909	1909	23
424	20240503	114900	868988491	1909	1909	1909	1909	0
425	20240503	114800	868988491	1909	1908	1909	1906	3849
426	20240503	114700	861645164	1908	1908	1908	1908	473
427	20240503	114600	860742680	1908	1908	1908	1908	376
428	20240503	114500	860025272	1908	1908	1908	1906	63
429	20240503	114400	859905180	1906	1906	1906	1906	1000
430	20240503	114300	857999180	1908	1908	1908	1908	1
431	20240503	114200	857997272	1906	1908	1908	1906	57
432	20240503	114100	857888628	1907	1907	1907	1907	2
433	20240503	114000	857884814	1906	1906	1906	1906	975
434	20240503	113900	856026464	1904	1904	1904	1904	509
435	20240503	113800	855057328	1903	1905	1905	1903	225
436	20240503	113700	854628998	1906	1906	1906	1906	2
437	20240503	113600	854625186	1905	1905	1905	1905	1
438	20240503	113500	854623281	1906	1907	1907	1906	146
439	20240503	113400	854344993	1908	1907	1908	1907	261
440	20240503	113300	853847066	1906	1906	1907	1906	5949
441	20240503	113200	842505465	1906	1906	1906	1906	111
442	20240503	113100	842293899	1903	1906	1906	1903	1025
443	20240503	113000	840341824	1907	1907	1907	1907	2
444	20240503	112900	840338010	1907	1906	1908	1906	27
445	20240503	112800	840286523	1901	1906	1906	1901	101
446	20240503	112700	840094517	1900	1905	1905	1899	4596
447	20240503	112600	831358758	1905	1908	1908	1905	5424
448	20240503	112500	821022946	1908	1910	1910	1908	1376
449	20240503	112400	818395186	1911	1911	1911	1911	1288
450	20240503	112300	815933818	1911	1916	1916	1911	2745
451	20240503	112200	810686818	1917	1914	1917	1914	3301
452	20240503	112100	804368698	1914	1911	1914	1910	2871
453	20240503	112000	798877792	1914	1915	1915	1914	2420
454	20240503	111900	794245402	1917	1921	1923	1916	13642
455	20240503	111800	768050804	1920	1916	1920	1916	19119
456	20240503	111700	731369501	1916	1905	1917	1905	7785
457	20240503	111600	716470859	1905	1900	1905	1900	13871
458	20240503	111500	690081584	1900	1899	1900	1898	1345
459	20240503	111400	687528193	1900	1901	1901	1900	755
460	20240503	111300	686093492	1901	1898	1901	1898	3912
461	20240503	111200	678667131	1897	1899	1899	1897	1081
462	20240503	111100	676614949	1898	1898	1898	1898	0
463	20240503	111000	676614949	1898	1898	1898	1898	44
464	20240503	110900	676531437	1898	1898	1898	1898	4
465	20240503	110800	676523845	1897	1897	1897	1897	0
466	20240503	110700	676523845	1897	1897	1897	1897	767
467	20240503	110600	675068846	1897	1897	1897	1896	7309
468	20240503	110500	661204072	1897	1897	1897	1896	20
469	20240503	110400	661166136	1897	1897	1897	1896	1084
470	20240503	110300	659110294	1897	1898	1898	1896	12735
471	20240503	110200	634950663	1898	1898	1898	1898	1814
472	20240503	110100	631507691	1900	1898	1900	1898	2108
473	20240503	110000	627504705	1899	1899	1899	1899	50
474	20240503	105900	627409755	1899	1898	1899	1898	1166
475	20240503	105800	625196487	1898	1898	1900	1898	33
476	20240503	105700	625133851	1900	1899	1900	1898	1011
477	20240503	105600	623214950	1899	1900	1900	1899	7532
478	20240503	105500	608911641	1900	1900	1900	1900	1000
479	20240503	105400	607011641	1900	1900	1901	1900	2014
480	20240503	105300	603185034	1900	1900	1900	1900	0
481	20240503	105200	603185034	1900	1900	1900	1900	870
482	20240503	105100	601532034	1901	1901	1901	1900	129
483	20240503	105000	601286815	1901	1901	1901	1901	1
484	20240503	104900	601284914	1900	1900	1900	1900	0
485	20240503	104800	601284914	1900	1901	1901	1900	57
486	20240503	104700	601176613	1901	1901	1901	1901	10
487	20240503	104600	601157603	1901	1901	1901	1901	1
488	20240503	104500	601155702	1901	1901	1901	1900	648
489	20240503	104400	599923910	1901	1901	1901	1901	10
490	20240503	104300	599904900	1901	1901	1901	1900	5610
491	20240503	104200	589245879	1902	1902	1902	1900	3435
492	20240503	104100	582719363	1901	1902	1903	1901	1802
493	20240503	104000	579293363	1903	1903	1903	1902	118
494	20240503	103900	579068866	1903	1902	1903	1902	2549
495	20240503	103800	574220661	1902	1902	1902	1901	1996
496	20240503	103700	570424270	1902	1901	1902	1901	840
497	20240503	103600	568827425	1901	1902	1902	1901	275
498	20240503	103500	568304645	1902	1900	1902	1899	4403
499	20240503	103400	559940199	1899	1900	1900	1899	2417
500	20240503	103300	555349684	1901	1901	1903	1900	46431
501	20240503	103200	467129756	1901	1901	1902	1901	12327
502	20240503	103100	443695340	1901	1901	1902	1901	633
503	20240503	103000	442491995	1901	1904	1904	1901	5592
504	20240503	102900	431859709	1904	1904	1904	1903	1108
505	20240503	102800	429751177	1903	1904	1904	1903	66
506	20240503	102700	429625569	1904	1904	1904	1904	0
507	20240503	102600	429625569	1904	1903	1904	1902	770
508	20240503	102500	428160309	1903	1903	1903	1902	917
509	20240503	102400	426416123	1903	1903	1903	1903	177
510	20240503	102300	426079292	1903	1903	1903	1902	1186
511	20240503	102200	423822390	1903	1903	1903	1903	17
512	20240503	102100	423790039	1902	1902	1902	1901	396
513	20240503	102000	423037203	1902	1903	1903	1902	112
514	20240503	101900	422824174	1903	1902	1903	1902	100
515	20240503	101800	422633890	1902	1902	1902	1902	10
516	20240503	101700	422614870	1902	1902	1903	1902	193
517	20240503	101600	422247707	1902	1903	1903	1901	8985
518	20240503	101500	405160012	1903	1903	1903	1902	2238
519	20240503	101400	400903298	1903	1903	1903	1903	384
520	20240503	101300	400172546	1903	1903	1904	1902	3962
521	20240503	101200	392633267	1904	1904	1904	1903	2609
522	20240503	101100	387668319	1904	1904	1904	1903	4054
523	20240503	101000	379949904	1904	1904	1904	1904	1
524	20240503	100900	379948000	1904	1904	1904	1904	2000
525	20240503	100800	376140000	1905	1904	1905	1904	3056
526	20240503	100700	370318376	1905	1905	1905	1905	1119
527	20240503	100600	368186681	1904	1905	1905	1904	976
528	20240503	100500	366328372	1905	1905	1905	1905	75
529	20240503	100400	366185497	1905	1905	1905	1905	2
530	20240503	100300	366181687	1905	1904	1905	1903	1410
531	20240503	100200	363497645	1904	1904	1904	1904	58
532	20240503	100100	363387213	1903	1903	1904	1903	2006
533	20240503	100000	359569791	1903	1904	1904	1903	1092
534	20240503	095900	357490705	1904	1904	1904	1904	170
535	20240503	095800	357167025	1904	1903	1904	1903	57
536	20240503	095700	357058553	1904	1904	1904	1904	0
537	20240503	095600	357058553	1904	1904	1904	1904	104
538	20240503	095500	356860537	1903	1903	1903	1902	1575
539	20240503	095400	353863368	1904	1903	1904	1902	961
540	20240503	095300	352034028	1903	1902	1903	1902	2067
541	20240503	095200	348100578	1902	1902	1903	1902	3321
542	20240503	095100	341782643	1903	1902	1903	1902	3472
543	20240503	095000	335176840	1903	1902	1903	1902	266
544	20240503	094900	334670757	1903	1903	1903	1902	163
545	20240503	094800	334360624	1903	1903	1903	1902	615
546	20240503	094700	333190285	1903	1903	1903	1902	3468
547	20240503	094600	326593531	1903	1904	1904	1902	2881
548	20240503	094500	321111481	1903	1904	1904	1903	1659
549	20240503	094400	317953340	1904	1904	1904	1903	289
550	20240503	094300	317403151	1904	1904	1905	1904	4657
551	20240503	094200	308536212	1904	1907	1907	1904	279
552	20240503	094100	308004856	1907	1904	1907	1904	2698
553	20240503	094000	302867861	1907	1906	1907	1905	5492
554	20240503	093900	292404115	1907	1907	1907	1906	1642
555	20240503	093800	289273528	1908	1906	1908	1906	554
556	20240503	093700	288217367	1907	1908	1908	1906	3570
557	20240503	093600	281411953	1908	1907	1909	1906	3487
558	20240503	093500	274763130	1907	1910	1912	1907	17058
559	20240503	093400	242208642	1910	1910	1912	1910	1045
560	20240503	093300	240212690	1910	1910	1912	1910	378
561	20240503	093200	239490706	1910	1913	1913	1910	25560
562	20240503	093100	190669822	1913	1913	1913	1913	208
563	20240503	093000	190271918	1913	1913	1913	1911	3
564	20240503	092900	190266181	1911	1911	1911	1910	2687
565	20240503	092800	185133742	1911	1912	1912	1910	18974
566	20240503	092700	148869098	1914	1914	1914	1914	1
567	20240503	092600	148867184	1914	1912	1914	1912	1893
568	20240503	092500	145247742	1915	1913	1915	1913	702
569	20240503	092400	143904812	1913	1915	1915	1913	8446
570	20240503	092300	127747524	1913	1914	1914	1913	3568
571	20240503	092200	120921390	1916	1916	1916	1913	3608
572	20240503	092100	114016185	1913	1914	1917	1913	1718
573	20240503	092000	110727972	1914	1913	1914	1913	2064
574	20240503	091900	106777477	1913	1914	1914	1913	12
575	20240503	091800	106754510	1914	1913	1914	1913	501
576	20240503	091700	105796096	1914	1914	1914	1914	9
577	20240503	091600	105778870	1918	1914	1918	1914	253
578	20240503	091500	105294511	1913	1912	1913	1911	7182
579	20240503	091400	91562324	1913	1913	1913	1912	8505
580	20240503	091300	75300758	1912	1913	1913	1912	7813
581	20240503	091200	60355489	1913	1915	1915	1913	1841
582	20240503	091100	56832062	1915	1915	1915	1915	1
583	20240503	091000	56830147	1917	1918	1918	1917	101
584	20240503	090900	56636430	1919	1919	1919	1919	0
585	20240503	090800	56636430	1919	1918	1919	1913	2301
586	20240503	090700	52231824	1918	1914	1918	1914	2200
587	20240503	090600	48016877	1914	1914	1914	1914	1661
588	20240503	090500	44837723	1913	1913	1913	1913	1794
589	20240503	090400	41405801	1915	1914	1915	1914	1000
590	20240503	090300	39491800	1913	1913	1913	1912	1001
591	20240503	090200	37576908	1913	1913	1913	1912	4080
592	20240503	090100	29773598	1914	1915	1915	1913	14039
593	20240503	090000	2901339	1915	1915	1917	1915	1515