KissMeData/008350/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	185000	988987549	1913	1913	1913	1913	5538
3	20240509	184900	988987549	1913	1913	1913	1913	0
4	20240509	184800	988987549	1913	1913	1913	1913	0
5	20240509	184700	988987549	1913	1913	1913	1913	0
6	20240509	184600	988987549	1913	1913	1913	1913	0
7	20240509	184500	988987549	1913	1913	1913	1913	0
8	20240509	184400	988987549	1913	1913	1913	1913	0
9	20240509	184300	988987549	1913	1913	1913	1913	0
10	20240509	184200	988987549	1913	1913	1913	1913	0
11	20240509	184100	988987549	1913	1913	1913	1913	0
12	20240509	184000	988987549	1913	1913	1913	1913	0
13	20240509	183900	988987549	1913	1913	1913	1913	0
14	20240509	183800	988987549	1913	1913	1913	1913	0
15	20240509	183700	988987549	1913	1913	1913	1913	0
16	20240509	183600	988987549	1913	1913	1913	1913	0
17	20240509	183500	988987549	1913	1913	1913	1913	0
18	20240509	183400	988987549	1913	1913	1913	1913	0
19	20240509	183300	988987549	1913	1913	1913	1913	0
20	20240509	183200	988987549	1913	1913	1913	1913	0
21	20240509	183100	988987549	1913	1913	1913	1913	0
22	20240509	183000	988987549	1913	1913	1913	1913	0
23	20240509	182900	988987549	1913	1913	1913	1913	0
24	20240509	182800	988987549	1913	1913	1913	1913	0
25	20240509	182700	988987549	1913	1913	1913	1913	0
26	20240509	182600	988987549	1913	1913	1913	1913	0
27	20240509	182500	988987549	1913	1913	1913	1913	0
28	20240509	182400	988987549	1913	1913	1913	1913	0
29	20240509	182300	988987549	1913	1913	1913	1913	0
30	20240509	182200	988987549	1913	1913	1913	1913	0
31	20240509	182100	988987549	1913	1913	1913	1913	0
32	20240509	182000	988987549	1913	1913	1913	1913	5538
33	20240509	181900	988987549	1913	1913	1913	1913	0
34	20240509	181800	988987549	1913	1913	1913	1913	0
35	20240509	181700	988987549	1913	1913	1913	1913	0
36	20240509	181600	988987549	1913	1913	1913	1913	0
37	20240509	181500	988987549	1913	1913	1913	1913	0
38	20240509	181400	988987549	1913	1913	1913	1913	0
39	20240509	181300	988987549	1913	1913	1913	1913	0
40	20240509	181200	988987549	1913	1913	1913	1913	0
41	20240509	181100	988987549	1913	1913	1913	1913	0
42	20240509	181000	988987549	1913	1913	1913	1913	0
43	20240509	180900	988987549	1913	1913	1913	1913	0
44	20240509	180800	988987549	1913	1913	1913	1913	0
45	20240509	180700	988987549	1913	1913	1913	1913	0
46	20240509	180600	988987549	1913	1913	1913	1913	0
47	20240509	180500	988987549	1913	1913	1913	1913	0
48	20240509	180400	988987549	1913	1913	1913	1913	0
49	20240509	180300	988987549	1913	1913	1913	1913	0
50	20240509	180200	988987549	1913	1913	1913	1913	0
51	20240509	180100	988987549	1913	1913	1913	1913	0
52	20240509	180000	988987549	1913	1913	1913	1913	0
53	20240509	175900	988987549	1913	1913	1913	1913	0
54	20240509	175800	988987549	1913	1913	1913	1913	0
55	20240509	175700	988987549	1913	1913	1913	1913	0
56	20240509	175600	988987549	1913	1913	1913	1913	0
57	20240509	175500	988987549	1913	1913	1913	1913	0
58	20240509	175400	988987549	1913	1913	1913	1913	0
59	20240509	175300	988987549	1913	1913	1913	1913	0
60	20240509	175200	988987549	1913	1913	1913	1913	0
61	20240509	175100	988987549	1913	1913	1913	1913	0
62	20240509	175000	988987549	1913	1913	1913	1913	5538
63	20240509	174900	988987549	1913	1913	1913	1913	0
64	20240509	174800	988987549	1913	1913	1913	1913	0
65	20240509	174700	988987549	1913	1913	1913	1913	0
66	20240509	174600	988987549	1913	1913	1913	1913	0
67	20240509	174500	988987549	1913	1913	1913	1913	0
68	20240509	174400	988987549	1913	1913	1913	1913	0
69	20240509	174300	988987549	1913	1913	1913	1913	0
70	20240509	174200	988987549	1913	1913	1913	1913	0
71	20240509	174100	988987549	1913	1913	1913	1913	0
72	20240509	174000	988987549	1913	1913	1913	1913	0
73	20240509	173900	988987549	1913	1913	1913	1913	0
74	20240509	173800	988987549	1913	1913	1913	1913	0
75	20240509	173700	988987549	1913	1913	1913	1913	0
76	20240509	173600	988987549	1913	1913	1913	1913	0
77	20240509	173500	988987549	1913	1913	1913	1913	0
78	20240509	173400	988987549	1913	1913	1913	1913	0
79	20240509	173300	988987549	1913	1913	1913	1913	0
80	20240509	173200	988987549	1913	1913	1913	1913	0
81	20240509	173100	988987549	1913	1913	1913	1913	0
82	20240509	173000	988987549	1913	1913	1913	1913	0
83	20240509	172900	988987549	1913	1913	1913	1913	0
84	20240509	172800	988987549	1913	1913	1913	1913	0
85	20240509	172700	988987549	1913	1913	1913	1913	0
86	20240509	172600	988987549	1913	1913	1913	1913	0
87	20240509	172500	988987549	1913	1913	1913	1913	0
88	20240509	172400	988987549	1913	1913	1913	1913	0
89	20240509	172300	988987549	1913	1913	1913	1913	0
90	20240509	172200	988987549	1913	1913	1913	1913	0
91	20240509	172100	988987549	1913	1913	1913	1913	0
92	20240509	172000	988987549	1913	1913	1913	1913	5538
93	20240509	171900	988987549	1913	1913	1913	1913	0
94	20240509	171800	988987549	1913	1913	1913	1913	0
95	20240509	171700	988987549	1913	1913	1913	1913	0
96	20240509	171600	988987549	1913	1913	1913	1913	0
97	20240509	171500	988987549	1913	1913	1913	1913	0
98	20240509	171400	988987549	1913	1913	1913	1913	0
99	20240509	171300	988987549	1913	1913	1913	1913	0
100	20240509	171200	988987549	1913	1913	1913	1913	0
101	20240509	171100	988987549	1913	1913	1913	1913	0
102	20240509	171000	988987549	1913	1913	1913	1913	0
103	20240509	170900	988987549	1913	1913	1913	1913	0
104	20240509	170800	988987549	1913	1913	1913	1913	0
105	20240509	170700	988987549	1913	1913	1913	1913	0
106	20240509	170600	988987549	1913	1913	1913	1913	0
107	20240509	170500	988987549	1913	1913	1913	1913	0
108	20240509	170400	988987549	1913	1913	1913	1913	0
109	20240509	170300	988987549	1913	1913	1913	1913	0
110	20240509	170200	988987549	1913	1913	1913	1913	0
111	20240509	170100	988987549	1913	1913	1913	1913	0
112	20240509	170000	988987549	1913	1913	1913	1913	0
113	20240509	165900	988987549	1913	1913	1913	1913	0
114	20240509	165800	988987549	1913	1913	1913	1913	0
115	20240509	165700	988987549	1913	1913	1913	1913	0
116	20240509	165600	988987549	1913	1913	1913	1913	0
117	20240509	165500	988987549	1913	1913	1913	1913	0
118	20240509	165400	988987549	1913	1913	1913	1913	0
119	20240509	165300	988987549	1913	1913	1913	1913	0
120	20240509	165200	988987549	1913	1913	1913	1913	0
121	20240509	165100	988987549	1913	1913	1913	1913	0
122	20240509	165000	988987549	1913	1913	1913	1913	5538
123	20240509	164900	988987549	1913	1913	1913	1913	0
124	20240509	164800	988987549	1913	1913	1913	1913	0
125	20240509	164700	988987549	1913	1913	1913	1913	0
126	20240509	164600	988987549	1913	1913	1913	1913	0
127	20240509	164500	988987549	1913	1913	1913	1913	0
128	20240509	164400	988987549	1913	1913	1913	1913	0
129	20240509	164300	988987549	1913	1913	1913	1913	0
130	20240509	164200	988987549	1913	1913	1913	1913	0
131	20240509	164100	988987549	1913	1913	1913	1913	0
132	20240509	164000	988987549	1913	1913	1913	1913	0
133	20240509	163900	988987549	1913	1913	1913	1913	0
134	20240509	163800	988987549	1913	1913	1913	1913	0
135	20240509	163700	988987549	1913	1913	1913	1913	0
136	20240509	163600	988987549	1913	1913	1913	1913	0
137	20240509	163500	988987549	1913	1913	1913	1913	0
138	20240509	163400	988987549	1913	1913	1913	1913	0
139	20240509	163300	988987549	1913	1913	1913	1913	0
140	20240509	163200	988987549	1913	1913	1913	1913	0
141	20240509	163100	988987549	1913	1913	1913	1913	0
142	20240509	163000	988987549	1913	1913	1913	1913	0
143	20240509	162900	988987549	1913	1913	1913	1913	0
144	20240509	162800	988987549	1913	1913	1913	1913	0
145	20240509	162700	988987549	1913	1913	1913	1913	0
146	20240509	162600	988987549	1913	1913	1913	1913	0
147	20240509	162500	988987549	1913	1913	1913	1913	0
148	20240509	162400	988987549	1913	1913	1913	1913	0
149	20240509	162300	988987549	1913	1913	1913	1913	0
150	20240509	162200	988987549	1913	1913	1913	1913	0
151	20240509	162100	988987549	1913	1913	1913	1913	0
152	20240509	162000	988987549	1913	1913	1913	1913	5538
153	20240509	161900	988987549	1913	1913	1913	1913	0
154	20240509	161800	988987549	1913	1913	1913	1913	0
155	20240509	161700	988987549	1913	1913	1913	1913	0
156	20240509	161600	988987549	1913	1913	1913	1913	0
157	20240509	161500	988987549	1913	1913	1913	1913	0
158	20240509	161400	988987549	1913	1913	1913	1913	0
159	20240509	161300	988987549	1913	1913	1913	1913	0
160	20240509	161200	988987549	1913	1913	1913	1913	0
161	20240509	161100	988987549	1913	1913	1913	1913	0
162	20240509	161000	988987549	1913	1913	1913	1913	0
163	20240509	160900	988987549	1913	1913	1913	1913	0
164	20240509	160800	988987549	1913	1913	1913	1913	0
165	20240509	160700	988987549	1913	1913	1913	1913	0
166	20240509	160600	988987549	1913	1913	1913	1913	0
167	20240509	160500	988987549	1913	1913	1913	1913	0
168	20240509	160400	988987549	1913	1913	1913	1913	0
169	20240509	160300	988987549	1913	1913	1913	1913	0
170	20240509	160200	988987549	1913	1913	1913	1913	0
171	20240509	160100	988987549	1913	1913	1913	1913	0
172	20240509	160000	988987549	1913	1913	1913	1913	0
173	20240509	155900	988987549	1913	1913	1913	1913	0
174	20240509	155800	988987549	1913	1913	1913	1913	0
175	20240509	155700	988987549	1913	1913	1913	1913	0
176	20240509	155600	988987549	1913	1913	1913	1913	0
177	20240509	155500	988987549	1913	1913	1913	1913	0
178	20240509	155400	988987549	1913	1913	1913	1913	0
179	20240509	155300	988987549	1913	1913	1913	1913	0
180	20240509	155200	988987549	1913	1913	1913	1913	0
181	20240509	155100	988987549	1913	1913	1913	1913	0
182	20240509	155000	988987549	1913	1913	1913	1913	5538
183	20240509	154900	988987549	1913	1913	1913	1913	0
184	20240509	154800	988987549	1913	1913	1913	1913	0
185	20240509	154700	988987549	1913	1913	1913	1913	0
186	20240509	154600	988987549	1913	1913	1913	1913	0
187	20240509	154500	988987549	1913	1913	1913	1913	0
188	20240509	154400	988987549	1913	1913	1913	1913	0
189	20240509	154300	988987549	1913	1913	1913	1913	0
190	20240509	154200	988987549	1913	1913	1913	1913	0
191	20240509	154100	988987549	1913	1913	1913	1913	0
192	20240509	154000	988987549	1913	1913	1913	1913	0
193	20240509	153900	988987549	1913	1913	1913	1913	0
194	20240509	153800	988987549	1913	1913	1913	1913	0
195	20240509	153700	988987549	1913	1913	1913	1913	0
196	20240509	153600	988987549	1913	1913	1913	1913	0
197	20240509	153500	988987549	1913	1913	1913	1913	0
198	20240509	153400	988987549	1913	1913	1913	1913	0
199	20240509	153300	988987549	1913	1913	1913	1913	0
200	20240509	153200	988987549	1913	1913	1913	1913	0
201	20240509	153100	988987549	1913	1913	1913	1913	0
202	20240509	153000	988987549	1913	1913	1913	1913	5538
203	20240509	152900	978393355	1913	1913	1913	1913	0
204	20240509	152800	978393355	1913	1913	1913	1913	0
205	20240509	152700	978393355	1913	1913	1913	1913	0
206	20240509	152600	978393355	1913	1913	1913	1913	0
207	20240509	152500	978393355	1913	1913	1913	1913	0
208	20240509	152400	978393355	1913	1913	1913	1913	0
209	20240509	152300	978393355	1913	1913	1913	1913	0
210	20240509	152200	978393355	1913	1913	1913	1913	0
211	20240509	152100	978393355	1913	1913	1913	1913	0
212	20240509	152000	978393355	1913	1913	1913	1913	0
213	20240509	151900	978393355	1913	1913	1916	1913	238
214	20240509	151800	977937993	1916	1915	1916	1913	4138
215	20240509	151700	970019613	1915	1916	1916	1915	37
216	20240509	151600	969948757	1914	1915	1916	1914	2583
217	20240509	151500	965002432	1916	1915	1916	1915	129
218	20240509	151400	964755279	1916	1915	1916	1915	1129
219	20240509	151300	962593242	1915	1915	1915	1915	77
220	20240509	151200	962445787	1916	1916	1916	1916	0
221	20240509	151100	962445787	1916	1914	1916	1913	3100
222	20240509	151000	956515005	1914	1916	1916	1914	56
223	20240509	150900	956407817	1916	1914	1916	1914	460
224	20240509	150800	955527375	1916	1916	1916	1916	12
225	20240509	150700	955504383	1916	1916	1916	1916	1
226	20240509	150600	955502467	1913	1914	1916	1913	1228
227	20240509	150500	953153272	1916	1916	1916	1916	1
228	20240509	150400	953151356	1913	1913	1913	1913	350
229	20240509	150300	952481806	1916	1916	1916	1916	7
230	20240509	150200	952468394	1916	1916	1916	1913	311
231	20240509	150100	951873398	1916	1916	1916	1913	1929
232	20240509	150000	948182918	1916	1915	1916	1913	2751
233	20240509	145900	942918021	1916	1916	1916	1916	8
234	20240509	145800	942902693	1916	1915	1916	1915	2
235	20240509	145700	942898862	1915	1916	1916	1915	183
236	20240509	145600	942548317	1916	1916	1916	1914	1693
237	20240509	145500	939307908	1916	1915	1916	1914	37
238	20240509	145400	939237057	1914	1914	1914	1914	130
239	20240509	145300	938988237	1915	1915	1915	1915	993
240	20240509	145200	937086642	1916	1916	1916	1916	1
241	20240509	145100	937084726	1916	1915	1916	1915	8158
242	20240509	145000	921462150	1915	1915	1915	1915	28
243	20240509	144900	921408530	1915	1916	1916	1915	15147
244	20240509	144800	892402015	1915	1915	1915	1915	3501
245	20240509	144700	885697600	1919	1918	1919	1915	2682
246	20240509	144600	880559551	1920	1920	1920	1919	24
247	20240509	144500	880513487	1921	1921	1921	1921	0
248	20240509	144400	880513487	1921	1921	1921	1918	1065
249	20240509	144300	878468688	1917	1921	1921	1917	2100
250	20240509	144200	874434988	1922	1922	1922	1922	0
251	20240509	144100	874434988	1922	1921	1922	1921	5
252	20240509	144000	874425382	1918	1918	1918	1918	0
253	20240509	143900	874425382	1918	1917	1918	1917	171
254	20240509	143800	874097574	1917	1916	1918	1916	2102
255	20240509	143700	870070038	1916	1916	1916	1916	59
256	20240509	143600	869956994	1916	1916	1916	1916	0
257	20240509	143500	869956994	1916	1916	1916	1916	0
258	20240509	143400	869956994	1916	1916	1916	1915	474
259	20240509	143300	869048864	1917	1917	1917	1917	302
260	20240509	143200	868469930	1915	1915	1915	1915	0
261	20240509	143100	868469930	1915	1917	1917	1915	32660
262	20240509	143000	805874465	1917	1918	1918	1917	94
263	20240509	142900	805694257	1918	1918	1918	1917	774
264	20240509	142800	804209968	1918	1918	1918	1918	0
265	20240509	142700	804209968	1918	1918	1922	1917	1498
266	20240509	142600	801338267	1923	1923	1923	1923	10
267	20240509	142500	801319037	1923	1918	1923	1917	1063
268	20240509	142400	799276268	1919	1919	1919	1919	1
269	20240509	142300	799274349	1917	1918	1918	1917	510
270	20240509	142200	798296665	1918	1918	1918	1918	64
271	20240509	142100	798173913	1918	1918	1918	1918	0
272	20240509	142000	798173913	1918	1918	1918	1918	0
273	20240509	141900	798173913	1918	1918	1918	1918	131
274	20240509	141800	797922655	1918	1917	1918	1917	308
275	20240509	141700	797331965	1917	1917	1917	1917	0
276	20240509	141600	797331965	1917	1918	1918	1917	432
277	20240509	141500	796503816	1918	1919	1919	1918	111
278	20240509	141400	796290877	1918	1919	1919	1918	71
279	20240509	141300	796154629	1919	1917	1919	1917	11297
280	20240509	141200	774497968	1917	1918	1918	1917	8133
281	20240509	141100	758906995	1918	1918	1918	1918	24
282	20240509	141000	758860963	1918	1918	1918	1918	8
283	20240509	140900	758845619	1917	1917	1917	1917	54
284	20240509	140800	758742101	1917	1919	1919	1917	4110
285	20240509	140700	750859259	1918	1918	1918	1918	0
286	20240509	140600	750859259	1918	1918	1918	1918	0
287	20240509	140500	750859259	1918	1918	1918	1918	30
288	20240509	140400	750801719	1918	1918	1919	1918	3017
289	20240509	140300	745012250	1919	1919	1919	1919	70
290	20240509	140200	744877920	1918	1919	1919	1918	128
291	20240509	140100	744632365	1920	1920	1920	1920	9
292	20240509	140000	744615085	1923	1923	1923	1923	1
293	20240509	135900	744613162	1923	1922	1923	1922	885
294	20240509	135800	742912191	1918	1918	1923	1918	2005
295	20240509	135700	739056989	1918	1918	1918	1918	813
296	20240509	135600	737497655	1918	1919	1919	1917	3408
297	20240509	135500	730963396	1918	1919	1919	1918	10710
298	20240509	135400	710414531	1922	1922	1922	1920	36839
299	20240509	135300	639663671	1923	1923	1923	1923	0
300	20240509	135200	639663671	1923	1923	1923	1923	0
301	20240509	135100	639663671	1923	1923	1923	1923	33
302	20240509	135000	639600212	1923	1922	1923	1922	62
303	20240509	134900	639481033	1921	1922	1922	1921	1961
304	20240509	134800	635712404	1922	1923	1923	1922	134
305	20240509	134700	635454784	1927	1927	1927	1921	13156
306	20240509	134600	610181350	1922	1922	1922	1922	125
307	20240509	134500	609941100	1922	1922	1922	1922	4
308	20240509	134400	609933412	1922	1922	1922	1922	30
309	20240509	134300	609875752	1922	1921	1922	1921	110
310	20240509	134200	609664342	1922	1921	1922	1921	82
311	20240509	134100	609506792	1922	1922	1922	1921	861
312	20240509	134000	607851987	1922	1922	1922	1922	10
313	20240509	133900	607832767	1922	1922	1927	1921	1012
314	20240509	133800	605888691	1922	1922	1922	1922	414
315	20240509	133700	605092983	1922	1923	1923	1922	2926
316	20240509	133600	599468585	1924	1924	1924	1924	0
317	20240509	133500	599468585	1924	1923	1924	1923	751
318	20240509	133400	598024362	1923	1923	1923	1923	350
319	20240509	133300	597351312	1923	1924	1924	1923	597
320	20240509	133200	596202707	1928	1929	1929	1928	97
321	20240509	133100	596015605	1929	1930	1930	1924	4
322	20240509	133000	596007892	1932	1932	1932	1932	0
323	20240509	132900	596007892	1932	1933	1933	1932	101
324	20240509	132800	595812759	1921	1922	1933	1921	50305
325	20240509	132700	498822842	1922	1922	1922	1922	0
326	20240509	132600	498822842	1922	1922	1922	1922	112
327	20240509	132500	498607578	1922	1922	1922	1922	1
328	20240509	132400	498605656	1921	1921	1921	1921	0
329	20240509	132300	498605656	1921	1921	1921	1921	214
330	20240509	132200	498194562	1921	1921	1921	1921	52
331	20240509	132100	498094670	1920	1920	1921	1920	1003
332	20240509	132000	496168908	1920	1921	1921	1920	3158
333	20240509	131900	490105448	1920	1921	1921	1920	1778
334	20240509	131800	486691682	1921	1921	1921	1921	69
335	20240509	131700	486559133	1920	1920	1920	1920	30
336	20240509	131600	486501533	1920	1921	1921	1920	2322
337	20240509	131500	482042725	1922	1922	1922	1922	8
338	20240509	131400	482027349	1922	1922	1922	1922	0
339	20240509	131300	482027349	1922	1922	1922	1922	0
340	20240509	131200	482027349	1922	1921	1922	1921	98
341	20240509	131100	481839089	1921	1922	1922	1921	1320
342	20240509	131000	479302953	1922	1922	1922	1922	3
343	20240509	130900	479297187	1921	1921	1921	1920	916
344	20240509	130800	477537561	1920	1920	1920	1920	2356
345	20240509	130700	473014041	1920	1920	1920	1920	100
346	20240509	130600	472822041	1920	1920	1921	1920	206
347	20240509	130500	472426516	1920	1921	1921	1920	158
348	20240509	130400	472123052	1921	1920	1921	1920	10
349	20240509	130300	472103851	1920	1920	1920	1920	755
350	20240509	130200	470654251	1921	1921	1921	1921	32
351	20240509	130100	470592779	1921	1921	1921	1921	0
352	20240509	130000	470592779	1921	1921	1921	1921	2157
353	20240509	125900	466449182	1922	1922	1922	1922	508
354	20240509	125800	465472806	1922	1922	1922	1922	270
355	20240509	125700	464953866	1921	1921	1921	1921	0
356	20240509	125600	464953866	1921	1921	1921	1921	36
357	20240509	125500	464884710	1921	1922	1922	1921	110
358	20240509	125400	464673373	1922	1921	1922	1921	64
359	20240509	125300	464550419	1921	1921	1921	1921	81
360	20240509	125200	464394818	1921	1921	1921	1921	40
361	20240509	125100	464317978	1921	1921	1921	1921	30
362	20240509	125000	464260348	1920	1920	1920	1920	0
363	20240509	124900	464260348	1920	1920	1920	1920	1000
364	20240509	124800	462340348	1920	1920	1920	1920	3410
365	20240509	124700	455793148	1920	1920	1920	1920	1
366	20240509	124600	455791228	1921	1922	1922	1921	145
367	20240509	124500	455512682	1921	1921	1921	1921	462
368	20240509	124400	454625180	1921	1922	1922	1921	5359
369	20240509	124300	444330540	1922	1922	1922	1921	1589
370	20240509	124200	441276536	1922	1922	1922	1922	0
371	20240509	124100	441276536	1922	1922	1922	1922	30
372	20240509	124000	441218876	1921	1921	1922	1921	2187
373	20240509	123900	437017518	1921	1921	1921	1921	54
374	20240509	123800	436913784	1921	1921	1921	1921	0
375	20240509	123700	436913784	1921	1921	1921	1921	10
376	20240509	123600	436894574	1921	1922	1922	1921	1773
377	20240509	123500	433487567	1922	1921	1922	1921	15
378	20240509	123400	433458739	1921	1921	1921	1921	383
379	20240509	123300	432722996	1922	1922	1922	1922	1076
380	20240509	123200	430654924	1921	1921	1922	1921	345
381	20240509	123100	429992079	1922	1921	1922	1921	51
382	20240509	123000	429894107	1922	1922	1922	1922	2634
383	20240509	122900	424831559	1922	1926	1926	1922	41
384	20240509	122800	424752753	1923	1926	1926	1923	62
385	20240509	122700	424633518	1924	1923	1924	1923	1283
386	20240509	122600	422165460	1923	1923	1923	1923	1
387	20240509	122500	422163537	1924	1924	1924	1924	26
388	20240509	122400	422113513	1924	1924	1924	1924	1
389	20240509	122300	422111589	1924	1923	1924	1923	263
390	20240509	122200	421605839	1923	1923	1923	1923	20
391	20240509	122100	421567379	1924	1924	1924	1924	0
392	20240509	122000	421567379	1924	1924	1924	1924	263
393	20240509	121900	421061367	1924	1924	1924	1924	0
394	20240509	121800	421061367	1924	1924	1924	1924	1
395	20240509	121700	421059443	1923	1923	1923	1923	0
396	20240509	121600	421059443	1923	1923	1923	1923	10
397	20240509	121500	421040213	1922	1922	1922	1922	320
398	20240509	121400	420425173	1922	1924	1924	1922	3517
399	20240509	121300	413659665	1927	1926	1927	1926	146
400	20240509	121200	413378338	1925	1925	1925	1925	2
401	20240509	121100	413374488	1927	1924	1927	1924	192
402	20240509	121000	413005075	1924	1925	1925	1924	2501
403	20240509	120900	408193150	1925	1926	1926	1925	205
404	20240509	120800	407798321	1926	1925	1926	1925	30
405	20240509	120700	407740558	1925	1926	1927	1925	215
406	20240509	120600	407326271	1924	1924	1924	1924	3167
407	20240509	120500	401232963	1925	1925	1925	1925	331
408	20240509	120400	400595788	1927	1927	1927	1927	5
409	20240509	120300	400586153	1927	1927	1927	1927	0
410	20240509	120200	400586153	1927	1927	1927	1927	0
411	20240509	120100	400586153	1927	1924	1927	1924	406
412	20240509	120000	399804994	1924	1925	1925	1924	70
413	20240509	115900	399670250	1925	1925	1925	1925	20
414	20240509	115800	399631750	1924	1924	1924	1924	67
415	20240509	115700	399502842	1924	1925	1925	1924	131
416	20240509	115600	399250698	1925	1925	1925	1925	35
417	20240509	115500	399183323	1925	1925	1925	1925	10
418	20240509	115400	399164073	1925	1925	1925	1925	82
419	20240509	115300	399006223	1927	1927	1927	1927	0
420	20240509	115200	399006223	1927	1925	1927	1925	467
421	20240509	115100	398107246	1925	1925	1925	1925	5
422	20240509	115000	398097621	1925	1925	1925	1925	0
423	20240509	114900	398097621	1925	1925	1925	1925	0
424	20240509	114800	398097621	1925	1925	1925	1924	707
425	20240509	114700	396736663	1925	1927	1927	1925	79
426	20240509	114600	396584580	1928	1928	1928	1928	0
427	20240509	114500	396584580	1928	1927	1928	1927	87
428	20240509	114400	396416906	1927	1927	1927	1927	746
429	20240509	114300	394979364	1927	1927	1927	1927	1
430	20240509	114200	394977437	1927	1925	1927	1925	944
431	20240509	114100	393160187	1925	1925	1925	1925	0
432	20240509	114000	393160187	1925	1925	1925	1925	354
433	20240509	113900	392478737	1925	1925	1925	1925	0
434	20240509	113800	392478737	1925	1925	1928	1925	17
435	20240509	113700	392445997	1928	1926	1928	1926	77
436	20240509	113600	392297620	1926	1926	1926	1926	709
437	20240509	113500	390932086	1928	1926	1928	1926	264
438	20240509	113400	390423350	1928	1927	1928	1927	122
439	20240509	113300	390188137	1928	1928	1928	1927	858
440	20240509	113200	388533916	1928	1926	1928	1925	513
441	20240509	113100	387545378	1926	1926	1927	1926	366
442	20240509	113000	386840451	1927	1927	1927	1925	263
443	20240509	112900	386334170	1925	1926	1928	1925	55
444	20240509	112800	386228265	1925	1927	1927	1925	131
445	20240509	112700	385976088	1927	1926	1928	1923	9705
446	20240509	112600	367294124	1928	1928	1928	1928	0
447	20240509	112500	367294124	1928	1928	1928	1925	645
448	20240509	112400	366052364	1928	1928	1928	1928	61
449	20240509	112300	365934756	1928	1925	1928	1924	658
450	20240509	112200	364667696	1928	1928	1928	1927	31
451	20240509	112100	364607938	1927	1925	1927	1924	10138
452	20240509	112000	345073446	1925	1925	1925	1925	115
453	20240509	111900	344852071	1925	1925	1925	1925	1101
454	20240509	111800	342732646	1925	1925	1925	1925	10
455	20240509	111700	342713396	1925	1923	1925	1922	111
456	20240509	111600	342500050	1925	1923	1925	1923	513
457	20240509	111500	341512549	1923	1923	1925	1922	66
458	20240509	111400	341385687	1925	1925	1925	1925	0
459	20240509	111300	341385687	1925	1925	1925	1925	16
460	20240509	111200	341354887	1925	1925	1925	1925	44
461	20240509	111100	341270187	1925	1923	1925	1923	7
462	20240509	111000	341256724	1925	1925	1925	1925	2
463	20240509	110900	341252874	1925	1923	1925	1923	2
464	20240509	110800	341249026	1921	1921	1921	1921	0
465	20240509	110700	341249026	1921	1921	1921	1921	48
466	20240509	110600	341156818	1921	1920	1921	1920	122
467	20240509	110500	340922577	1920	1920	1920	1920	0
468	20240509	110400	340922577	1920	1920	1921	1919	9920
469	20240509	110300	321876239	1920	1920	1920	1920	2000
470	20240509	110200	318036239	1921	1921	1921	1920	5241
471	20240509	110100	307969904	1921	1923	1923	1921	3187
472	20240509	110000	301844517	1923	1923	1923	1923	220
473	20240509	105900	301421457	1923	1922	1923	1922	100
474	20240509	105800	301229256	1922	1922	1922	1922	4
475	20240509	105700	301221568	1922	1921	1922	1921	3090
476	20240509	105600	295285662	1921	1923	1923	1921	3201
477	20240509	105500	289133455	1923	1925	1925	1922	9521
478	20240509	105400	270816608	1924	1924	1924	1924	268
479	20240509	105300	270300976	1924	1925	1925	1924	890
480	20240509	105200	268588506	1925	1925	1925	1925	5
481	20240509	105100	268578881	1925	1924	1925	1924	85
482	20240509	105000	268415339	1924	1925	1925	1924	1000
483	20240509	104900	266491319	1926	1926	1926	1926	100
484	20240509	104800	266298719	1926	1925	1926	1925	1268
485	20240509	104700	263857818	1925	1926	1926	1925	326
486	20240509	104600	263230243	1926	1926	1926	1925	200
487	20240509	104500	262845097	1925	1925	1925	1925	20
488	20240509	104400	262806597	1925	1925	1925	1925	136
489	20240509	104300	262544797	1926	1926	1926	1926	719
490	20240509	104200	261160003	1926	1927	1927	1926	309
491	20240509	104100	260564849	1926	1926	1926	1926	20
492	20240509	104000	260526329	1927	1925	1927	1925	1032
493	20240509	103900	258539677	1926	1926	1926	1926	1
494	20240509	103800	258537751	1925	1926	1926	1925	2349
495	20240509	103700	254014794	1926	1927	1927	1926	224
496	20240509	103600	253583156	1927	1927	1927	1927	60
497	20240509	103500	253467536	1927	1927	1927	1927	144
498	20240509	103400	253190048	1926	1926	1926	1926	1335
499	20240509	103300	250618838	1927	1927	1927	1927	351
500	20240509	103200	249942461	1928	1928	1928	1927	320
501	20240509	103100	249325819	1927	1927	1927	1927	54
502	20240509	103000	249221761	1927	1927	1927	1927	3253
503	20240509	102900	242953230	1927	1927	1927	1927	30
504	20240509	102800	242895420	1927	1927	1927	1927	0
505	20240509	102700	242895420	1927	1928	1928	1927	323
506	20240509	102600	242272783	1927	1928	1928	1927	163
507	20240509	102500	241958612	1928	1928	1928	1928	323
508	20240509	102400	241335868	1928	1928	1928	1928	0
509	20240509	102300	241335868	1928	1928	1928	1928	1368
510	20240509	102200	238698364	1928	1929	1929	1928	136
511	20240509	102100	238436154	1928	1928	1929	1928	532
512	20240509	102000	237410448	1928	1928	1928	1928	2226
513	20240509	101900	233118720	1928	1928	1928	1928	0
514	20240509	101800	233118720	1928	1928	1928	1928	68
515	20240509	101700	232987616	1929	1929	1929	1929	203
516	20240509	101600	232596029	1929	1928	1929	1928	5
517	20240509	101500	232586388	1928	1929	1929	1928	13
518	20240509	101400	232561321	1929	1928	1929	1928	20
519	20240509	101300	232522755	1930	1929	1930	1928	309
520	20240509	101200	231926743	1930	1930	1930	1929	108
521	20240509	101100	231718403	1930	1928	1930	1928	1361
522	20240509	101000	229094078	1929	1930	1930	1928	394
523	20240509	100900	228334245	1930	1930	1930	1930	509
524	20240509	100800	227351875	1930	1928	1930	1928	2443
525	20240509	100700	222641765	1928	1928	1928	1928	52
526	20240509	100600	222541509	1927	1930	1930	1927	365
527	20240509	100500	221837841	1928	1930	1930	1928	46
528	20240509	100400	221749141	1930	1930	1930	1930	7259
529	20240509	100300	207739271	1930	1930	1930	1928	938
530	20240509	100200	205930163	1930	1930	1930	1930	5
531	20240509	100100	205920513	1930	1928	1930	1928	196
532	20240509	100000	205542617	1928	1928	1928	1928	303
533	20240509	095900	204958433	1928	1928	1928	1927	114
534	20240509	095800	204738695	1928	1928	1928	1928	73
535	20240509	095700	204597951	1928	1928	1928	1928	662
536	20240509	095600	203321615	1928	1928	1928	1927	1556
537	20240509	095500	200321702	1928	1929	1929	1928	2442
538	20240509	095400	195612405	1929	1931	1931	1929	1001
539	20240509	095300	193681474	1928	1930	1931	1928	5842
540	20240509	095200	182406896	1929	1928	1929	1928	7869
541	20240509	095100	167229692	1928	1925	1928	1925	284
542	20240509	095000	166682734	1924	1923	1924	1923	2383
543	20240509	094900	162097892	1922	1922	1922	1922	1179
544	20240509	094800	159831854	1922	1923	1923	1922	6
545	20240509	094700	159820321	1921	1921	1921	1921	54
546	20240509	094600	159716587	1921	1922	1922	1921	3080
547	20240509	094500	153799705	1922	1922	1923	1921	9084
548	20240509	094400	136343953	1924	1925	1925	1922	93
549	20240509	094300	136165196	1925	1925	1925	1925	15
550	20240509	094200	136136321	1925	1926	1926	1922	216
551	20240509	094100	135720745	1926	1924	1926	1922	22
552	20240509	094000	135678427	1922	1924	1924	1922	5190
553	20240509	093900	125702313	1924	1923	1924	1923	481
554	20240509	093800	124776929	1924	1924	1924	1923	169
555	20240509	093700	124451831	1924	1929	1929	1924	44
556	20240509	093600	124367073	1929	1929	1929	1929	9
557	20240509	093500	124349712	1925	1925	1925	1925	72
558	20240509	093400	124211112	1929	1929	1929	1929	100
559	20240509	093300	124018212	1929	1929	1929	1929	0
560	20240509	093200	124018212	1929	1929	1929	1926	123
561	20240509	093100	123781245	1929	1928	1929	1928	1038
562	20240509	093000	121779980	1929	1929	1929	1929	1108
563	20240509	092900	119642648	1929	1926	1929	1926	4494
564	20240509	092800	110980459	1927	1922	1927	1922	7462
565	20240509	092700	96632064	1922	1922	1922	1922	60
566	20240509	092600	96516744	1922	1922	1923	1922	991
567	20240509	092500	94611742	1922	1922	1922	1922	9
568	20240509	092400	94594444	1922	1922	1922	1922	4975
569	20240509	092300	85032494	1922	1922	1922	1922	1682
570	20240509	092200	81799690	1922	1923	1923	1922	2242
571	20240509	092100	77490341	1922	1922	1922	1922	36
572	20240509	092000	77421149	1923	1925	1927	1923	8834
573	20240509	091900	60429072	1924	1926	1926	1924	4500
574	20240509	091800	51767672	1927	1927	1927	1927	10
575	20240509	091700	51748402	1927	1925	1927	1925	2106
576	20240509	091600	47692196	1927	1927	1927	1925	1631
577	20240509	091500	44552507	1925	1928	1928	1925	2763
578	20240509	091400	39230645	1928	1926	1928	1926	2534
579	20240509	091300	34345113	1928	1925	1928	1925	1071
580	20240509	091200	32283171	1926	1927	1927	1925	2386
581	20240509	091100	27688771	1927	1927	1927	1927	103
582	20240509	091000	27490290	1925	1927	1927	1925	2513
583	20240509	090900	22652644	1927	1927	1927	1926	1762
584	20240509	090800	19258981	1927	1926	1927	1926	322
585	20240509	090700	18638807	1926	1928	1928	1926	499
586	20240509	090600	17677358	1929	1925	1929	1925	12
587	20240509	090500	17654224	1929	1929	1929	1929	515
588	20240509	090400	16660789	1922	1921	1924	1921	3914
589	20240509	090300	9136749	1921	1922	1923	1921	1048
590	20240509	090200	7122672	1920	1924	1924	1920	1377
591	20240509	090100	4475224	1924	1924	1924	1924	1439
592	20240509	090000	1706588	1924	1924	1924	1924	887