KissMeData/008350/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	185000	2502364174	1961	1961	1961	1961	29105
3	20240522	184900	2502364174	1961	1961	1961	1961	0
4	20240522	184800	2502364174	1961	1961	1961	1961	0
5	20240522	184700	2502364174	1961	1961	1961	1961	0
6	20240522	184600	2502364174	1961	1961	1961	1961	0
7	20240522	184500	2502364174	1961	1961	1961	1961	0
8	20240522	184400	2502364174	1961	1961	1961	1961	0
9	20240522	184300	2502364174	1961	1961	1961	1961	0
10	20240522	184200	2502364174	1961	1961	1961	1961	0
11	20240522	184100	2502364174	1961	1961	1961	1961	0
12	20240522	184000	2502364174	1961	1961	1961	1961	0
13	20240522	183900	2502364174	1961	1961	1961	1961	0
14	20240522	183800	2502364174	1961	1961	1961	1961	0
15	20240522	183700	2502364174	1961	1961	1961	1961	0
16	20240522	183600	2502364174	1961	1961	1961	1961	0
17	20240522	183500	2502364174	1961	1961	1961	1961	0
18	20240522	183400	2502364174	1961	1961	1961	1961	0
19	20240522	183300	2502364174	1961	1961	1961	1961	0
20	20240522	183200	2502364174	1961	1961	1961	1961	0
21	20240522	183100	2502364174	1961	1961	1961	1961	0
22	20240522	183000	2502364174	1961	1961	1961	1961	0
23	20240522	182900	2502364174	1961	1961	1961	1961	0
24	20240522	182800	2502364174	1961	1961	1961	1961	0
25	20240522	182700	2502364174	1961	1961	1961	1961	0
26	20240522	182600	2502364174	1961	1961	1961	1961	0
27	20240522	182500	2502364174	1961	1961	1961	1961	0
28	20240522	182400	2502364174	1961	1961	1961	1961	0
29	20240522	182300	2502364174	1961	1961	1961	1961	0
30	20240522	182200	2502364174	1961	1961	1961	1961	0
31	20240522	182100	2502364174	1961	1961	1961	1961	0
32	20240522	182000	2502364174	1961	1961	1961	1961	29105
33	20240522	181900	2502364174	1961	1961	1961	1961	0
34	20240522	181800	2502364174	1961	1961	1961	1961	0
35	20240522	181700	2502364174	1961	1961	1961	1961	0
36	20240522	181600	2502364174	1961	1961	1961	1961	0
37	20240522	181500	2502364174	1961	1961	1961	1961	0
38	20240522	181400	2502364174	1961	1961	1961	1961	0
39	20240522	181300	2502364174	1961	1961	1961	1961	0
40	20240522	181200	2502364174	1961	1961	1961	1961	0
41	20240522	181100	2502364174	1961	1961	1961	1961	0
42	20240522	181000	2502364174	1961	1961	1961	1961	0
43	20240522	180900	2502364174	1961	1961	1961	1961	0
44	20240522	180800	2502364174	1961	1961	1961	1961	0
45	20240522	180700	2502364174	1961	1961	1961	1961	0
46	20240522	180600	2502364174	1961	1961	1961	1961	0
47	20240522	180500	2502364174	1961	1961	1961	1961	0
48	20240522	180400	2502364174	1961	1961	1961	1961	0
49	20240522	180300	2502364174	1961	1961	1961	1961	0
50	20240522	180200	2502364174	1961	1961	1961	1961	0
51	20240522	180100	2502364174	1961	1961	1961	1961	0
52	20240522	180000	2502364174	1961	1961	1961	1961	0
53	20240522	175900	2502364174	1961	1961	1961	1961	0
54	20240522	175800	2502364174	1961	1961	1961	1961	0
55	20240522	175700	2502364174	1961	1961	1961	1961	0
56	20240522	175600	2502364174	1961	1961	1961	1961	0
57	20240522	175500	2502364174	1961	1961	1961	1961	0
58	20240522	175400	2502364174	1961	1961	1961	1961	0
59	20240522	175300	2502364174	1961	1961	1961	1961	0
60	20240522	175200	2502364174	1961	1961	1961	1961	0
61	20240522	175100	2502364174	1961	1961	1961	1961	0
62	20240522	175000	2502364174	1961	1961	1961	1961	29105
63	20240522	174900	2502364174	1961	1961	1961	1961	0
64	20240522	174800	2502364174	1961	1961	1961	1961	0
65	20240522	174700	2502364174	1961	1961	1961	1961	0
66	20240522	174600	2502364174	1961	1961	1961	1961	0
67	20240522	174500	2502364174	1961	1961	1961	1961	0
68	20240522	174400	2502364174	1961	1961	1961	1961	0
69	20240522	174300	2502364174	1961	1961	1961	1961	0
70	20240522	174200	2502364174	1961	1961	1961	1961	0
71	20240522	174100	2502364174	1961	1961	1961	1961	0
72	20240522	174000	2502364174	1961	1961	1961	1961	0
73	20240522	173900	2502364174	1961	1961	1961	1961	0
74	20240522	173800	2502364174	1961	1961	1961	1961	0
75	20240522	173700	2502364174	1961	1961	1961	1961	0
76	20240522	173600	2502364174	1961	1961	1961	1961	0
77	20240522	173500	2502364174	1961	1961	1961	1961	0
78	20240522	173400	2502364174	1961	1961	1961	1961	0
79	20240522	173300	2502364174	1961	1961	1961	1961	0
80	20240522	173200	2502364174	1961	1961	1961	1961	0
81	20240522	173100	2502364174	1961	1961	1961	1961	0
82	20240522	173000	2502364174	1961	1961	1961	1961	0
83	20240522	172900	2502364174	1961	1961	1961	1961	0
84	20240522	172800	2502364174	1961	1961	1961	1961	0
85	20240522	172700	2502364174	1961	1961	1961	1961	0
86	20240522	172600	2502364174	1961	1961	1961	1961	0
87	20240522	172500	2502364174	1961	1961	1961	1961	0
88	20240522	172400	2502364174	1961	1961	1961	1961	0
89	20240522	172300	2502364174	1961	1961	1961	1961	0
90	20240522	172200	2502364174	1961	1961	1961	1961	0
91	20240522	172100	2502364174	1961	1961	1961	1961	0
92	20240522	172000	2502364174	1961	1961	1961	1961	29105
93	20240522	171900	2502364174	1961	1961	1961	1961	0
94	20240522	171800	2502364174	1961	1961	1961	1961	0
95	20240522	171700	2502364174	1961	1961	1961	1961	0
96	20240522	171600	2502364174	1961	1961	1961	1961	0
97	20240522	171500	2502364174	1961	1961	1961	1961	0
98	20240522	171400	2502364174	1961	1961	1961	1961	0
99	20240522	171300	2502364174	1961	1961	1961	1961	0
100	20240522	171200	2502364174	1961	1961	1961	1961	0
101	20240522	171100	2502364174	1961	1961	1961	1961	0
102	20240522	171000	2502364174	1961	1961	1961	1961	0
103	20240522	170900	2502364174	1961	1961	1961	1961	0
104	20240522	170800	2502364174	1961	1961	1961	1961	0
105	20240522	170700	2502364174	1961	1961	1961	1961	0
106	20240522	170600	2502364174	1961	1961	1961	1961	0
107	20240522	170500	2502364174	1961	1961	1961	1961	0
108	20240522	170400	2502364174	1961	1961	1961	1961	0
109	20240522	170300	2502364174	1961	1961	1961	1961	0
110	20240522	170200	2502364174	1961	1961	1961	1961	0
111	20240522	170100	2502364174	1961	1961	1961	1961	0
112	20240522	170000	2502364174	1961	1961	1961	1961	0
113	20240522	165900	2502364174	1961	1961	1961	1961	0
114	20240522	165800	2502364174	1961	1961	1961	1961	0
115	20240522	165700	2502364174	1961	1961	1961	1961	0
116	20240522	165600	2502364174	1961	1961	1961	1961	0
117	20240522	165500	2502364174	1961	1961	1961	1961	0
118	20240522	165400	2502364174	1961	1961	1961	1961	0
119	20240522	165300	2502364174	1961	1961	1961	1961	0
120	20240522	165200	2502364174	1961	1961	1961	1961	0
121	20240522	165100	2502364174	1961	1961	1961	1961	0
122	20240522	165000	2502364174	1961	1961	1961	1961	29105
123	20240522	164900	2502364174	1961	1961	1961	1961	0
124	20240522	164800	2502364174	1961	1961	1961	1961	0
125	20240522	164700	2502364174	1961	1961	1961	1961	0
126	20240522	164600	2502364174	1961	1961	1961	1961	0
127	20240522	164500	2502364174	1961	1961	1961	1961	0
128	20240522	164400	2502364174	1961	1961	1961	1961	0
129	20240522	164300	2502364174	1961	1961	1961	1961	0
130	20240522	164200	2502364174	1961	1961	1961	1961	0
131	20240522	164100	2502364174	1961	1961	1961	1961	0
132	20240522	164000	2502364174	1961	1961	1961	1961	0
133	20240522	163900	2502364174	1961	1961	1961	1961	0
134	20240522	163800	2502364174	1961	1961	1961	1961	0
135	20240522	163700	2502364174	1961	1961	1961	1961	0
136	20240522	163600	2502364174	1961	1961	1961	1961	0
137	20240522	163500	2502364174	1961	1961	1961	1961	0
138	20240522	163400	2502364174	1961	1961	1961	1961	0
139	20240522	163300	2502364174	1961	1961	1961	1961	0
140	20240522	163200	2502364174	1961	1961	1961	1961	0
141	20240522	163100	2502364174	1961	1961	1961	1961	0
142	20240522	163000	2502364174	1961	1961	1961	1961	0
143	20240522	162900	2502364174	1961	1961	1961	1961	0
144	20240522	162800	2502364174	1961	1961	1961	1961	0
145	20240522	162700	2502364174	1961	1961	1961	1961	0
146	20240522	162600	2502364174	1961	1961	1961	1961	0
147	20240522	162500	2502364174	1961	1961	1961	1961	0
148	20240522	162400	2502364174	1961	1961	1961	1961	0
149	20240522	162300	2502364174	1961	1961	1961	1961	0
150	20240522	162200	2502364174	1961	1961	1961	1961	0
151	20240522	162100	2502364174	1961	1961	1961	1961	0
152	20240522	162000	2502364174	1961	1961	1961	1961	29105
153	20240522	161900	2502364174	1961	1961	1961	1961	0
154	20240522	161800	2502364174	1961	1961	1961	1961	0
155	20240522	161700	2502364174	1961	1961	1961	1961	0
156	20240522	161600	2502364174	1961	1961	1961	1961	0
157	20240522	161500	2502364174	1961	1961	1961	1961	0
158	20240522	161400	2502364174	1961	1961	1961	1961	0
159	20240522	161300	2502364174	1961	1961	1961	1961	0
160	20240522	161200	2502364174	1961	1961	1961	1961	0
161	20240522	161100	2502364174	1961	1961	1961	1961	0
162	20240522	161000	2502364174	1961	1961	1961	1961	0
163	20240522	160900	2502364174	1961	1961	1961	1961	0
164	20240522	160800	2502364174	1961	1961	1961	1961	0
165	20240522	160700	2502364174	1961	1961	1961	1961	0
166	20240522	160600	2502364174	1961	1961	1961	1961	0
167	20240522	160500	2502364174	1961	1961	1961	1961	0
168	20240522	160400	2502364174	1961	1961	1961	1961	0
169	20240522	160300	2502364174	1961	1961	1961	1961	0
170	20240522	160200	2502364174	1961	1961	1961	1961	0
171	20240522	160100	2502364174	1961	1961	1961	1961	0
172	20240522	160000	2502364174	1961	1961	1961	1961	0
173	20240522	155900	2502364174	1961	1961	1961	1961	0
174	20240522	155800	2502364174	1961	1961	1961	1961	0
175	20240522	155700	2502364174	1961	1961	1961	1961	0
176	20240522	155600	2502364174	1961	1961	1961	1961	0
177	20240522	155500	2502364174	1961	1961	1961	1961	0
178	20240522	155400	2502364174	1961	1961	1961	1961	0
179	20240522	155300	2502364174	1961	1961	1961	1961	0
180	20240522	155200	2502364174	1961	1961	1961	1961	0
181	20240522	155100	2502364174	1961	1961	1961	1961	0
182	20240522	155000	2502364174	1961	1961	1961	1961	29105
183	20240522	154900	2502364174	1961	1961	1961	1961	0
184	20240522	154800	2502364174	1961	1961	1961	1961	0
185	20240522	154700	2502364174	1961	1961	1961	1961	0
186	20240522	154600	2502364174	1961	1961	1961	1961	0
187	20240522	154500	2502364174	1961	1961	1961	1961	0
188	20240522	154400	2502364174	1961	1961	1961	1961	0
189	20240522	154300	2502364174	1961	1961	1961	1961	0
190	20240522	154200	2502364174	1961	1961	1961	1961	0
191	20240522	154100	2502364174	1961	1961	1961	1961	0
192	20240522	154000	2502364174	1961	1961	1961	1961	0
193	20240522	153900	2502364174	1961	1961	1961	1961	0
194	20240522	153800	2502364174	1961	1961	1961	1961	0
195	20240522	153700	2502364174	1961	1961	1961	1961	0
196	20240522	153600	2502364174	1961	1961	1961	1961	0
197	20240522	153500	2502364174	1961	1961	1961	1961	0
198	20240522	153400	2502364174	1961	1961	1961	1961	0
199	20240522	153300	2502364174	1961	1961	1961	1961	0
200	20240522	153200	2502364174	1961	1961	1961	1961	0
201	20240522	153100	2502364174	1961	1961	1961	1961	0
202	20240522	153000	2502364174	1961	1961	1961	1961	29105
203	20240522	152900	2445289269	1955	1955	1955	1955	0
204	20240522	152800	2445289269	1955	1955	1955	1955	0
205	20240522	152700	2445289269	1955	1955	1955	1955	0
206	20240522	152600	2445289269	1955	1955	1955	1955	0
207	20240522	152500	2445289269	1955	1955	1955	1955	0
208	20240522	152400	2445289269	1955	1955	1955	1955	0
209	20240522	152300	2445289269	1955	1955	1955	1955	0
210	20240522	152200	2445289269	1955	1955	1955	1955	0
211	20240522	152100	2445289269	1955	1955	1955	1955	0
212	20240522	152000	2445289269	1955	1955	1955	1955	0
213	20240522	151900	2445289269	1955	1956	1957	1954	5519
214	20240522	151800	2434495755	1956	1955	1956	1954	3025
215	20240522	151700	2428583666	1955	1955	1959	1954	5567
216	20240522	151600	2417690115	1956	1956	1956	1956	1759
217	20240522	151500	2414249511	1956	1958	1958	1956	2463
218	20240522	151400	2409428879	1958	1955	1959	1955	8398
219	20240522	151300	2392983781	1955	1951	1955	1951	17782
220	20240522	151200	2358244784	1951	1951	1951	1951	2007
221	20240522	151100	2354329127	1951	1949	1951	1949	5468
222	20240522	151000	2343667834	1947	1948	1950	1947	7203
223	20240522	150900	2329636004	1948	1949	1949	1948	124
224	20240522	150800	2329394451	1949	1949	1950	1949	2302
225	20240522	150700	2324906147	1949	1948	1949	1948	2411
226	20240522	150600	2320209518	1948	1947	1948	1946	2265
227	20240522	150500	2315798975	1947	1946	1947	1946	102
228	20240522	150400	2315600441	1946	1945	1946	1944	3769
229	20240522	150300	2308268826	1944	1944	1944	1944	1000
230	20240522	150200	2306324826	1944	1945	1945	1944	237
231	20240522	150100	2305863991	1945	1946	1946	1945	5124
232	20240522	150000	2295894351	1947	1949	1949	1947	5081
233	20240522	145900	2285997938	1946	1948	1949	1946	544
234	20240522	145800	2284938261	1946	1945	1946	1945	1480
235	20240522	145700	2282059083	1945	1943	1945	1943	3060
236	20240522	145600	2276108097	1945	1945	1945	1945	1114
237	20240522	145500	2273941367	1945	1944	1945	1942	465
238	20240522	145400	2273038135	1945	1945	1945	1945	6001
239	20240522	145300	2261366190	1945	1945	1945	1945	1
240	20240522	145200	2261364245	1940	1942	1942	1940	2500
241	20240522	145100	2256512513	1942	1945	1945	1942	980
242	20240522	145000	2254608084	1945	1945	1946	1945	7070
243	20240522	144900	2240851536	1945	1946	1946	1945	76
244	20240522	144800	2240703715	1946	1945	1946	1945	9134
245	20240522	144700	2222929282	1945	1945	1945	1945	617
246	20240522	144600	2221729217	1942	1941	1942	1939	19313
247	20240522	144500	2184275477	1941	1941	1941	1940	1880
248	20240522	144400	2180627088	1941	1941	1942	1941	1535
249	20240522	144300	2177647591	1942	1945	1946	1942	8499
250	20240522	144200	2161138920	1945	1946	1946	1945	1684
251	20240522	144100	2157862940	1945	1945	1945	1945	220
252	20240522	144000	2157435040	1945	1945	1945	1945	598
253	20240522	143900	2156271930	1945	1943	1945	1943	228
254	20240522	143800	2155828670	1946	1945	1946	1944	1727
255	20240522	143700	2152469195	1943	1942	1943	1942	2351
256	20240522	143600	2147902275	1942	1943	1943	1942	683
257	20240522	143500	2146575556	1943	1942	1943	1941	770
258	20240522	143400	2145080284	1942	1941	1942	1941	44
259	20240522	143300	2144994838	1943	1943	1943	1943	0
260	20240522	143200	2144994838	1943	1943	1943	1943	820
261	20240522	143100	2143401578	1939	1941	1941	1939	8794
262	20240522	143000	2126345672	1943	1943	1943	1940	9244
263	20240522	142900	2108403315	1942	1945	1945	1942	10294
264	20240522	142800	2088398656	1944	1945	1946	1944	3808
265	20240522	142700	2080992079	1946	1946	1946	1946	325
266	20240522	142600	2080359629	1946	1946	1946	1946	211
267	20240522	142500	2079949023	1948	1946	1948	1946	38
268	20240522	142400	2079875073	1945	1945	1945	1945	100
269	20240522	142300	2079680573	1945	1946	1946	1945	5000
270	20240522	142200	2069955124	1948	1946	1948	1946	3001
271	20240522	142100	2064115176	1947	1948	1948	1947	2162
272	20240522	142000	2059905752	1948	1950	1950	1948	1130
273	20240522	141900	2057703896	1948	1950	1950	1948	985
274	20240522	141800	2055785096	1950	1949	1950	1949	1900
275	20240522	141700	2052081446	1950	1948	1950	1948	2695
276	20240522	141600	2046828836	1948	1947	1948	1946	481
277	20240522	141500	2045891979	1947	1947	1947	1947	14
278	20240522	141400	2045864721	1948	1949	1949	1948	809
279	20240522	141300	2044288409	1949	1949	1949	1949	211
280	20240522	141200	2043877170	1949	1949	1949	1949	393
281	20240522	141100	2043111213	1949	1944	1950	1944	3528
282	20240522	141000	2036252360	1944	1944	1944	1943	1602
283	20240522	140900	2033138572	1943	1944	1944	1943	1887
284	20240522	140800	2029470503	1944	1944	1944	1943	2414
285	20240522	140700	2024778135	1945	1945	1945	1944	4311
286	20240522	140600	2016395190	1946	1947	1947	1945	9379
287	20240522	140500	1998142427	1948	1950	1950	1948	8341
288	20240522	140400	1981889854	1950	1950	1950	1950	1908
289	20240522	140300	1978169254	1951	1952	1952	1951	4149
290	20240522	140200	1970074179	1952	1952	1954	1952	398
291	20240522	140100	1969297281	1954	1952	1954	1952	2010
292	20240522	140000	1965370652	1951	1951	1952	1951	688
293	20240522	135900	1964027958	1952	1953	1953	1952	3063
294	20240522	135800	1958048909	1952	1952	1953	1952	827
295	20240522	135700	1956433933	1953	1952	1953	1952	653
296	20240522	135600	1955159054	1953	1953	1953	1953	209
297	20240522	135500	1954750877	1953	1953	1953	1953	331
298	20240522	135400	1954104434	1953	1953	1953	1952	624
299	20240522	135300	1952885813	1953	1952	1953	1952	1325
300	20240522	135200	1950298590	1953	1952	1953	1952	876
301	20240522	135100	1948588602	1952	1952	1953	1952	2138
302	20240522	135000	1944414815	1952	1947	1952	1947	5044
303	20240522	134900	1934585290	1948	1948	1948	1947	2122
304	20240522	134800	1930452144	1948	1953	1953	1947	11119
305	20240522	134700	1908770809	1953	1953	1953	1952	4853
306	20240522	134600	1899295226	1954	1955	1955	1954	1810
307	20240522	134500	1895758258	1955	1957	1957	1955	12839
308	20240522	134400	1870644593	1957	1959	1959	1957	653
309	20240522	134300	1869366209	1959	1959	1959	1958	432
310	20240522	134200	1868520138	1959	1959	1959	1959	135
311	20240522	134100	1868255673	1959	1958	1959	1958	322
312	20240522	134000	1867624975	1959	1960	1960	1958	2173
313	20240522	133900	1863369420	1960	1960	1960	1960	73
314	20240522	133800	1863226340	1960	1959	1960	1958	130
315	20240522	133700	1862971637	1959	1960	1960	1958	3779
316	20240522	133600	1855571522	1959	1959	1959	1959	1315
317	20240522	133500	1852995437	1959	1959	1959	1958	154
318	20240522	133400	1852693756	1959	1959	1959	1958	606
319	20240522	133300	1851506977	1960	1960	1960	1959	574
320	20240522	133200	1850382438	1959	1960	1960	1958	2720
321	20240522	133100	1845054169	1960	1960	1960	1959	2034
322	20240522	133000	1841069481	1960	1962	1962	1960	8853
323	20240522	132900	1823714070	1962	1962	1962	1962	73
324	20240522	132800	1823570844	1961	1961	1962	1961	811
325	20240522	132700	1821980350	1961	1962	1962	1961	1703
326	20240522	132600	1818639066	1962	1962	1962	1961	76
327	20240522	132500	1818489956	1962	1962	1962	1962	73
328	20240522	132400	1818346730	1961	1962	1962	1961	2681
329	20240522	132300	1813088884	1962	1963	1963	1962	4056
330	20240522	132200	1805130132	1963	1964	1964	1963	1611
331	20240522	132100	1801967570	1964	1963	1964	1962	1471
332	20240522	132000	1799079458	1963	1963	1963	1963	2644
333	20240522	131900	1793889286	1962	1963	1963	1962	223
334	20240522	131800	1793451687	1963	1963	1963	1962	3961
335	20240522	131700	1785679148	1963	1963	1963	1962	968
336	20240522	131600	1783778965	1964	1964	1964	1963	231
337	20240522	131500	1783325282	1964	1964	1964	1964	75
338	20240522	131400	1783177982	1964	1965	1965	1964	4715
339	20240522	131300	1773916284	1965	1965	1965	1965	4625
340	20240522	131200	1764828159	1965	1963	1965	1963	4102
341	20240522	131100	1756772930	1963	1963	1963	1963	577
342	20240522	131000	1755640279	1963	1963	1963	1963	779
343	20240522	130900	1754111102	1963	1963	1964	1962	1281
344	20240522	130800	1751596562	1961	1961	1962	1961	2646
345	20240522	130700	1746406423	1961	1962	1962	1960	7622
346	20240522	130600	1731456373	1963	1963	1963	1962	3914
347	20240522	130500	1723773195	1964	1966	1966	1964	13641
348	20240522	130400	1696977516	1966	1968	1968	1966	1226
349	20240522	130300	1694567018	1968	1967	1968	1966	1733
350	20240522	130200	1691157903	1967	1966	1967	1966	1986
351	20240522	130100	1687251842	1966	1968	1968	1966	417
352	20240522	130000	1686431677	1968	1968	1968	1968	82
353	20240522	125900	1686270301	1968	1967	1968	1967	363
354	20240522	125800	1685556167	1967	1968	1968	1967	899
355	20240522	125700	1683787485	1968	1968	1969	1968	4794
356	20240522	125600	1674352891	1968	1963	1968	1963	30828
357	20240522	125500	1613785506	1963	1963	1963	1962	2101
358	20240522	125400	1609663266	1962	1962	1963	1962	4430
359	20240522	125300	1600969207	1962	1963	1963	1962	2136
360	20240522	125200	1596778374	1960	1962	1963	1960	2619
361	20240522	125100	1591641818	1962	1960	1963	1960	9355
362	20240522	125000	1573288564	1960	1960	1960	1959	4829
363	20240522	124900	1563823824	1959	1959	1960	1959	820
364	20240522	124800	1562217276	1959	1959	1960	1959	917
365	20240522	124700	1560420662	1959	1959	1959	1959	1403
366	20240522	124600	1557672185	1959	1958	1959	1958	3086
367	20240522	124500	1551626725	1958	1959	1959	1958	41
368	20240522	124400	1551546443	1958	1957	1958	1957	10186
369	20240522	124300	1531607915	1957	1957	1957	1956	1422
370	20240522	124200	1528825308	1956	1957	1957	1956	627
371	20240522	124100	1527598750	1957	1957	1957	1957	173
372	20240522	124000	1527260189	1957	1957	1957	1957	573
373	20240522	123900	1526138828	1956	1958	1958	1956	470
374	20240522	123800	1525219032	1958	1957	1958	1957	4174
375	20240522	123700	1517050439	1957	1957	1957	1957	1100
376	20240522	123600	1514897739	1958	1958	1958	1957	3285
377	20240522	123500	1508468904	1958	1954	1958	1954	3846
378	20240522	123400	1500941471	1954	1954	1958	1954	10547
379	20240522	123300	1480329201	1954	1954	1954	1953	1124
380	20240522	123200	1478133176	1954	1953	1954	1953	2391
381	20240522	123100	1473463479	1954	1953	1954	1953	174
382	20240522	123000	1473123584	1953	1954	1954	1953	2358
383	20240522	122900	1468517288	1954	1951	1954	1951	7639
384	20240522	122800	1453606198	1950	1950	1951	1949	1285
385	20240522	122700	1451100457	1950	1949	1950	1949	1263
386	20240522	122600	1448638834	1948	1947	1948	1947	2750
387	20240522	122500	1443282834	1948	1947	1948	1946	484
388	20240522	122400	1442340745	1948	1948	1948	1948	95
389	20240522	122300	1442155685	1945	1946	1946	1945	1734
390	20240522	122200	1438782402	1946	1949	1949	1946	1675
391	20240522	122100	1435522165	1949	1949	1949	1949	173
392	20240522	122000	1435184988	1948	1950	1950	1945	25020
393	20240522	121900	1386489334	1951	1951	1951	1950	287
394	20240522	121800	1385929612	1950	1950	1950	1950	73
395	20240522	121700	1385787262	1950	1948	1951	1948	61
396	20240522	121600	1385668332	1948	1951	1951	1948	5325
397	20240522	121500	1375292158	1950	1951	1951	1950	3940
398	20240522	121400	1367609122	1951	1952	1952	1951	1895
399	20240522	121300	1363911911	1952	1951	1952	1951	494
400	20240522	121200	1362947924	1952	1952	1952	1951	2997
401	20240522	121100	1357100150	1952	1951	1952	1951	1001
402	20240522	121000	1355146438	1952	1951	1952	1951	413
403	20240522	120900	1354340572	1951	1951	1952	1951	476
404	20240522	120800	1353411821	1951	1953	1953	1951	4486
405	20240522	120700	1344655534	1953	1953	1953	1953	73
406	20240522	120600	1344512965	1952	1954	1954	1952	5920
407	20240522	120500	1332956140	1954	1954	1954	1953	1059
408	20240522	120400	1330887172	1954	1955	1955	1953	3915
409	20240522	120300	1323237625	1955	1957	1957	1955	338
410	20240522	120200	1322576581	1957	1958	1958	1955	7043
411	20240522	120100	1308803933	1957	1959	1959	1957	6326
412	20240522	120000	1296416365	1959	1959	1959	1958	234
413	20240522	115900	1295958019	1958	1960	1960	1958	3696
414	20240522	115800	1288719626	1960	1960	1960	1960	472
415	20240522	115700	1287794506	1960	1960	1960	1959	938
416	20240522	115600	1285956627	1960	1957	1960	1957	3718
417	20240522	115500	1278675008	1958	1958	1958	1957	1115
418	20240522	115400	1276492840	1958	1958	1958	1958	205
419	20240522	115300	1276091450	1958	1957	1958	1957	92
420	20240522	115200	1275911333	1958	1958	1958	1957	1072
421	20240522	115100	1273813357	1958	1958	1958	1957	3093
422	20240522	115000	1267760263	1958	1958	1958	1958	173
423	20240522	114900	1267421529	1958	1958	1958	1958	104
424	20240522	114800	1267217897	1958	1958	1958	1957	710
425	20240522	114700	1265827822	1959	1959	1959	1958	1245
426	20240522	114600	1263388877	1960	1960	1960	1959	7092
427	20240522	114500	1249490941	1960	1959	1960	1959	343
428	20240522	114400	1248818932	1960	1960	1960	1960	1235
429	20240522	114300	1246398332	1960	1959	1960	1959	1421
430	20240522	114200	1243614556	1959	1958	1959	1958	2485
431	20240522	114100	1238747156	1958	1958	1958	1957	2820
432	20240522	114000	1233226116	1958	1958	1958	1958	1273
433	20240522	113900	1230733582	1958	1956	1958	1956	1012
434	20240522	113800	1228754038	1956	1958	1958	1956	5074
435	20240522	113700	1218826214	1958	1960	1960	1958	9200
436	20240522	113600	1200809346	1960	1959	1960	1957	6984
437	20240522	113500	1187128563	1959	1959	1960	1958	5696
438	20240522	113400	1175971094	1959	1957	1959	1957	3860
439	20240522	113300	1168411960	1958	1957	1958	1957	865
440	20240522	113200	1166718718	1956	1957	1957	1956	975
441	20240522	113100	1164810648	1957	1957	1957	1957	951
442	20240522	113000	1162949541	1957	1957	1958	1956	1530
443	20240522	112900	1159955320	1958	1958	1958	1958	1637
444	20240522	112800	1156750074	1958	1957	1958	1956	1870
445	20240522	112700	1153091140	1957	1957	1957	1957	1558
446	20240522	112600	1150042134	1955	1955	1955	1954	3493
447	20240522	112500	1143213615	1955	1955	1955	1954	3939
448	20240522	112400	1135512950	1955	1954	1955	1954	1261
449	20240522	112300	1133047760	1954	1954	1954	1954	443
450	20240522	112200	1132182138	1953	1951	1953	1951	10037
451	20240522	112100	1112582249	1951	1950	1951	1950	1096
452	20240522	112000	1110444002	1949	1949	1950	1949	8366
453	20240522	111900	1094131469	1949	1948	1949	1947	1510
454	20240522	111800	1091189872	1947	1947	1948	1947	692
455	20240522	111700	1089842512	1947	1948	1948	1945	305
456	20240522	111600	1089248880	1948	1950	1950	1948	4163
457	20240522	111500	1081138111	1950	1949	1950	1948	1636
458	20240522	111400	1077950075	1950	1952	1952	1948	9342
459	20240522	111300	1059730290	1952	1955	1955	1951	12097
460	20240522	111200	1036102620	1956	1957	1957	1955	4942
461	20240522	111100	1026434231	1957	1956	1957	1955	1041
462	20240522	111000	1024398542	1955	1954	1955	1954	565
463	20240522	110900	1023294260	1955	1956	1958	1955	5125
464	20240522	110800	1013269703	1957	1959	1959	1955	33594
465	20240522	110700	947497926	1960	1962	1964	1959	12982
466	20240522	110600	922031935	1962	1961	1962	1960	3140
467	20240522	110500	915874602	1959	1958	1963	1956	23930
468	20240522	110400	868979728	1959	1959	1959	1957	11750
469	20240522	110300	845962750	1959	1958	1959	1957	13813
470	20240522	110200	818910445	1958	1955	1959	1955	15087
471	20240522	110100	789382277	1955	1957	1957	1950	11955
472	20240522	110000	766010869	1956	1938	1957	1938	56739
473	20240522	105900	655603942	1938	1932	1938	1932	17583
474	20240522	105800	621564780	1932	1931	1932	1931	653
475	20240522	105700	620303264	1931	1930	1931	1930	1549
476	20240522	105600	617312858	1930	1930	1930	1930	72
477	20240522	105500	617173898	1930	1931	1931	1929	8210
478	20240522	105400	601328651	1931	1931	1931	1930	5303
479	20240522	105300	591093558	1931	1931	1931	1930	597
480	20240522	105200	589940752	1931	1930	1931	1930	494
481	20240522	105100	588987139	1931	1931	1931	1931	76
482	20240522	105000	588840383	1930	1930	1931	1930	576
483	20240522	104900	587728530	1931	1931	1931	1931	72
484	20240522	104800	587589498	1931	1931	1931	1931	103
485	20240522	104700	587390605	1930	1931	1931	1930	1300
486	20240522	104600	584881522	1931	1931	1931	1930	165
487	20240522	104500	584562909	1931	1930	1931	1930	2302
488	20240522	104400	580119976	1931	1931	1932	1931	2132
489	20240522	104300	576003047	1932	1932	1932	1931	1685
490	20240522	104200	572747725	1932	1933	1933	1932	75
491	20240522	104100	572602751	1932	1934	1934	1932	1073
492	20240522	104000	570529316	1934	1934	1934	1933	124
493	20240522	103900	570289510	1934	1933	1934	1933	73
494	20240522	103800	570148329	1934	1935	1935	1934	608
495	20240522	103700	568972421	1935	1935	1935	1935	74
496	20240522	103600	568829231	1935	1935	1935	1934	655
497	20240522	103500	567562164	1935	1935	1935	1935	48
498	20240522	103400	567469284	1935	1933	1935	1933	364
499	20240522	103300	566765513	1933	1933	1933	1933	114
500	20240522	103200	566545151	1934	1933	1934	1931	2233
501	20240522	103100	562231137	1934	1933	1934	1933	708
502	20240522	103000	560862537	1933	1933	1933	1933	83
503	20240522	102900	560702098	1933	1932	1933	1932	406
504	20240522	102800	559917634	1933	1933	1933	1932	696
505	20240522	102700	558572878	1933	1932	1933	1931	216
506	20240522	102600	558155555	1932	1932	1933	1931	1298
507	20240522	102500	555648774	1932	1933	1933	1931	765
508	20240522	102400	554170759	1933	1933	1933	1932	76
509	20240522	102300	554023852	1932	1933	1933	1932	1271
510	20240522	102200	551567206	1933	1933	1933	1933	134
511	20240522	102100	551308184	1933	1932	1933	1932	90
512	20240522	102000	551134267	1932	1932	1932	1932	73
513	20240522	101900	550993231	1932	1932	1932	1932	72
514	20240522	101800	550854127	1930	1932	1932	1930	1432
515	20240522	101700	548088945	1932	1932	1932	1932	73
516	20240522	101600	547947909	1931	1933	1933	1931	2961
517	20240522	101500	542227573	1934	1935	1935	1934	214
518	20240522	101400	541813561	1935	1935	1935	1935	173
519	20240522	101300	541478806	1934	1932	1934	1932	347
520	20240522	101200	540808204	1932	1932	1932	1932	2183
521	20240522	101100	536590648	1932	1930	1932	1930	8518
522	20240522	101000	520147718	1929	1930	1930	1929	5415
523	20240522	100900	509701847	1929	1930	1930	1929	3009
524	20240522	100800	503897339	1930	1929	1930	1929	2088
525	20240522	100700	499869550	1929	1930	1930	1929	1047
526	20240522	100600	497849614	1929	1929	1929	1929	184
527	20240522	100500	497494678	1929	1929	1929	1928	5271
528	20240522	100400	487327360	1929	1928	1930	1928	462
529	20240522	100300	486436313	1928	1928	1928	1927	228
530	20240522	100200	485996829	1928	1927	1929	1927	2775
531	20240522	100100	480648364	1927	1928	1928	1927	2735
532	20240522	100000	475377275	1928	1929	1929	1928	4466
533	20240522	095900	466763958	1930	1932	1932	1930	4991
534	20240522	095800	457128804	1931	1932	1932	1931	1243
535	20240522	095700	454727695	1932	1932	1932	1931	518
536	20240522	095600	453727365	1932	1932	1932	1932	73
537	20240522	095500	453586329	1932	1932	1932	1932	144
538	20240522	095400	453308121	1931	1931	1931	1930	1722
539	20240522	095300	449984234	1931	1931	1932	1930	9317
540	20240522	095200	431998333	1931	1933	1934	1930	5922
541	20240522	095100	420559832	1934	1934	1935	1933	3561
542	20240522	095000	413674168	1935	1935	1935	1935	1094
543	20240522	094900	411557278	1935	1935	1935	1934	2983
544	20240522	094800	405785174	1936	1936	1936	1935	716
545	20240522	094700	404399632	1936	1936	1936	1936	89
546	20240522	094600	404227328	1936	1936	1937	1935	591
547	20240522	094500	403083451	1936	1937	1937	1936	167
548	20240522	094400	402759979	1937	1937	1937	1937	100
549	20240522	094300	402566279	1937	1937	1937	1937	11
550	20240522	094200	402544972	1937	1937	1938	1937	103
551	20240522	094100	402345459	1937	1937	1937	1935	596
552	20240522	094000	401191529	1937	1937	1937	1934	5705
553	20240522	093900	390153961	1937	1936	1937	1936	836
554	20240522	093800	388535463	1936	1937	1937	1936	505
555	20240522	093700	387557779	1936	1937	1937	1936	7013
556	20240522	093600	373973609	1938	1937	1938	1937	36
557	20240522	093500	373903863	1938	1937	1938	1935	5490
558	20240522	093400	363274267	1937	1937	1937	1937	1101
559	20240522	093300	361141630	1937	1938	1938	1937	2552
560	20240522	093200	356197406	1938	1938	1939	1938	3506
561	20240522	093100	349402664	1938	1936	1938	1936	1429
562	20240522	093000	346633842	1936	1937	1937	1936	2500
563	20240522	092900	341792828	1936	1936	1936	1936	1005
564	20240522	092800	339847148	1935	1937	1937	1935	100
565	20240522	092700	339653614	1938	1936	1938	1936	301
566	20240522	092600	339070876	1936	1939	1939	1936	2054
567	20240522	092500	335091308	1935	1934	1939	1934	3538
568	20240522	092400	328239302	1936	1936	1936	1935	2720
569	20240522	092300	322974093	1934	1935	1935	1934	4142
570	20240522	092200	314960257	1936	1934	1936	1934	1294
571	20240522	092100	312456821	1935	1935	1935	1935	2153
572	20240522	092000	308290766	1934	1936	1936	1934	801
573	20240522	091900	306740987	1936	1936	1936	1936	156
574	20240522	091800	306438971	1937	1934	1937	1934	4508
575	20240522	091700	297719708	1934	1933	1934	1933	253
576	20240522	091600	297230650	1933	1936	1937	1933	9365
577	20240522	091500	279109434	1937	1937	1937	1937	2233
578	20240522	091400	274784113	1938	1938	1938	1937	3532
579	20240522	091300	267941629	1938	1939	1940	1937	7365
580	20240522	091200	253671340	1940	1940	1941	1940	1373
581	20240522	091100	251007591	1940	1940	1940	1940	841
582	20240522	091000	249376051	1940	1939	1941	1937	552
583	20240522	090900	248306773	1938	1940	1940	1936	7611
584	20240522	090800	233562423	1941	1941	1942	1938	4447
585	20240522	090700	224938558	1943	1943	1943	1943	62
586	20240522	090600	224818092	1943	1944	1945	1941	8647
587	20240522	090500	208025472	1946	1939	1946	1939	13135
588	20240522	090400	182488244	1940	1940	1941	1936	27315
589	20240522	090300	129577008	1938	1940	1943	1938	11954
590	20240522	090200	106382525	1940	1933	1940	1933	16253
591	20240522	090100	74880047	1933	1931	1934	1931	7154
592	20240522	090000	61047967	1934	1938	1939	1934	31507