KissMeData/008350/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	185000	1012158001	1915	1915	1915	1915	9941
3	20240517	184900	1012158001	1915	1915	1915	1915	0
4	20240517	184800	1012158001	1915	1915	1915	1915	0
5	20240517	184700	1012158001	1915	1915	1915	1915	0
6	20240517	184600	1012158001	1915	1915	1915	1915	0
7	20240517	184500	1012158001	1915	1915	1915	1915	0
8	20240517	184400	1012158001	1915	1915	1915	1915	0
9	20240517	184300	1012158001	1915	1915	1915	1915	0
10	20240517	184200	1012158001	1915	1915	1915	1915	0
11	20240517	184100	1012158001	1915	1915	1915	1915	0
12	20240517	184000	1012158001	1915	1915	1915	1915	0
13	20240517	183900	1012158001	1915	1915	1915	1915	0
14	20240517	183800	1012158001	1915	1915	1915	1915	0
15	20240517	183700	1012158001	1915	1915	1915	1915	0
16	20240517	183600	1012158001	1915	1915	1915	1915	0
17	20240517	183500	1012158001	1915	1915	1915	1915	0
18	20240517	183400	1012158001	1915	1915	1915	1915	0
19	20240517	183300	1012158001	1915	1915	1915	1915	0
20	20240517	183200	1012158001	1915	1915	1915	1915	0
21	20240517	183100	1012158001	1915	1915	1915	1915	0
22	20240517	183000	1012158001	1915	1915	1915	1915	0
23	20240517	182900	1012158001	1915	1915	1915	1915	0
24	20240517	182800	1012158001	1915	1915	1915	1915	0
25	20240517	182700	1012158001	1915	1915	1915	1915	0
26	20240517	182600	1012158001	1915	1915	1915	1915	0
27	20240517	182500	1012158001	1915	1915	1915	1915	0
28	20240517	182400	1012158001	1915	1915	1915	1915	0
29	20240517	182300	1012158001	1915	1915	1915	1915	0
30	20240517	182200	1012158001	1915	1915	1915	1915	0
31	20240517	182100	1012158001	1915	1915	1915	1915	0
32	20240517	182000	1012158001	1915	1915	1915	1915	9941
33	20240517	181900	1012158001	1915	1915	1915	1915	0
34	20240517	181800	1012158001	1915	1915	1915	1915	0
35	20240517	181700	1012158001	1915	1915	1915	1915	0
36	20240517	181600	1012158001	1915	1915	1915	1915	0
37	20240517	181500	1012158001	1915	1915	1915	1915	0
38	20240517	181400	1012158001	1915	1915	1915	1915	0
39	20240517	181300	1012158001	1915	1915	1915	1915	0
40	20240517	181200	1012158001	1915	1915	1915	1915	0
41	20240517	181100	1012158001	1915	1915	1915	1915	0
42	20240517	181000	1012158001	1915	1915	1915	1915	0
43	20240517	180900	1012158001	1915	1915	1915	1915	0
44	20240517	180800	1012158001	1915	1915	1915	1915	0
45	20240517	180700	1012158001	1915	1915	1915	1915	0
46	20240517	180600	1012158001	1915	1915	1915	1915	0
47	20240517	180500	1012158001	1915	1915	1915	1915	0
48	20240517	180400	1012158001	1915	1915	1915	1915	0
49	20240517	180300	1012158001	1915	1915	1915	1915	0
50	20240517	180200	1012158001	1915	1915	1915	1915	0
51	20240517	180100	1012158001	1915	1915	1915	1915	0
52	20240517	180000	1012158001	1915	1915	1915	1915	0
53	20240517	175900	1012158001	1915	1915	1915	1915	0
54	20240517	175800	1012158001	1915	1915	1915	1915	0
55	20240517	175700	1012158001	1915	1915	1915	1915	0
56	20240517	175600	1012158001	1915	1915	1915	1915	0
57	20240517	175500	1012158001	1915	1915	1915	1915	0
58	20240517	175400	1012158001	1915	1915	1915	1915	0
59	20240517	175300	1012158001	1915	1915	1915	1915	0
60	20240517	175200	1012158001	1915	1915	1915	1915	0
61	20240517	175100	1012158001	1915	1915	1915	1915	0
62	20240517	175000	1012158001	1915	1915	1915	1915	9941
63	20240517	174900	1012158001	1915	1915	1915	1915	0
64	20240517	174800	1012158001	1915	1915	1915	1915	0
65	20240517	174700	1012158001	1915	1915	1915	1915	0
66	20240517	174600	1012158001	1915	1915	1915	1915	0
67	20240517	174500	1012158001	1915	1915	1915	1915	0
68	20240517	174400	1012158001	1915	1915	1915	1915	0
69	20240517	174300	1012158001	1915	1915	1915	1915	0
70	20240517	174200	1012158001	1915	1915	1915	1915	0
71	20240517	174100	1012158001	1915	1915	1915	1915	0
72	20240517	174000	1012158001	1915	1915	1915	1915	0
73	20240517	173900	1012158001	1915	1915	1915	1915	0
74	20240517	173800	1012158001	1915	1915	1915	1915	0
75	20240517	173700	1012158001	1915	1915	1915	1915	0
76	20240517	173600	1012158001	1915	1915	1915	1915	0
77	20240517	173500	1012158001	1915	1915	1915	1915	0
78	20240517	173400	1012158001	1915	1915	1915	1915	0
79	20240517	173300	1012158001	1915	1915	1915	1915	0
80	20240517	173200	1012158001	1915	1915	1915	1915	0
81	20240517	173100	1012158001	1915	1915	1915	1915	0
82	20240517	173000	1012158001	1915	1915	1915	1915	0
83	20240517	172900	1012158001	1915	1915	1915	1915	0
84	20240517	172800	1012158001	1915	1915	1915	1915	0
85	20240517	172700	1012158001	1915	1915	1915	1915	0
86	20240517	172600	1012158001	1915	1915	1915	1915	0
87	20240517	172500	1012158001	1915	1915	1915	1915	0
88	20240517	172400	1012158001	1915	1915	1915	1915	0
89	20240517	172300	1012158001	1915	1915	1915	1915	0
90	20240517	172200	1012158001	1915	1915	1915	1915	0
91	20240517	172100	1012158001	1915	1915	1915	1915	0
92	20240517	172000	1012158001	1915	1915	1915	1915	9941
93	20240517	171900	1012158001	1915	1915	1915	1915	0
94	20240517	171800	1012158001	1915	1915	1915	1915	0
95	20240517	171700	1012158001	1915	1915	1915	1915	0
96	20240517	171600	1012158001	1915	1915	1915	1915	0
97	20240517	171500	1012158001	1915	1915	1915	1915	0
98	20240517	171400	1012158001	1915	1915	1915	1915	0
99	20240517	171300	1012158001	1915	1915	1915	1915	0
100	20240517	171200	1012158001	1915	1915	1915	1915	0
101	20240517	171100	1012158001	1915	1915	1915	1915	0
102	20240517	171000	1012158001	1915	1915	1915	1915	0
103	20240517	170900	1012158001	1915	1915	1915	1915	0
104	20240517	170800	1012158001	1915	1915	1915	1915	0
105	20240517	170700	1012158001	1915	1915	1915	1915	0
106	20240517	170600	1012158001	1915	1915	1915	1915	0
107	20240517	170500	1012158001	1915	1915	1915	1915	0
108	20240517	170400	1012158001	1915	1915	1915	1915	0
109	20240517	170300	1012158001	1915	1915	1915	1915	0
110	20240517	170200	1012158001	1915	1915	1915	1915	0
111	20240517	170100	1012158001	1915	1915	1915	1915	0
112	20240517	170000	1012158001	1915	1915	1915	1915	0
113	20240517	165900	1012158001	1915	1915	1915	1915	0
114	20240517	165800	1012158001	1915	1915	1915	1915	0
115	20240517	165700	1012158001	1915	1915	1915	1915	0
116	20240517	165600	1012158001	1915	1915	1915	1915	0
117	20240517	165500	1012158001	1915	1915	1915	1915	0
118	20240517	165400	1012158001	1915	1915	1915	1915	0
119	20240517	165300	1012158001	1915	1915	1915	1915	0
120	20240517	165200	1012158001	1915	1915	1915	1915	0
121	20240517	165100	1012158001	1915	1915	1915	1915	0
122	20240517	165000	1012158001	1915	1915	1915	1915	9941
123	20240517	164900	1012158001	1915	1915	1915	1915	0
124	20240517	164800	1012158001	1915	1915	1915	1915	0
125	20240517	164700	1012158001	1915	1915	1915	1915	0
126	20240517	164600	1012158001	1915	1915	1915	1915	0
127	20240517	164500	1012158001	1915	1915	1915	1915	0
128	20240517	164400	1012158001	1915	1915	1915	1915	0
129	20240517	164300	1012158001	1915	1915	1915	1915	0
130	20240517	164200	1012158001	1915	1915	1915	1915	0
131	20240517	164100	1012158001	1915	1915	1915	1915	0
132	20240517	164000	1012158001	1915	1915	1915	1915	0
133	20240517	163900	1012158001	1915	1915	1915	1915	0
134	20240517	163800	1012158001	1915	1915	1915	1915	0
135	20240517	163700	1012158001	1915	1915	1915	1915	0
136	20240517	163600	1012158001	1915	1915	1915	1915	0
137	20240517	163500	1012158001	1915	1915	1915	1915	0
138	20240517	163400	1012158001	1915	1915	1915	1915	0
139	20240517	163300	1012158001	1915	1915	1915	1915	0
140	20240517	163200	1012158001	1915	1915	1915	1915	0
141	20240517	163100	1012158001	1915	1915	1915	1915	0
142	20240517	163000	1012158001	1915	1915	1915	1915	0
143	20240517	162900	1012158001	1915	1915	1915	1915	0
144	20240517	162800	1012158001	1915	1915	1915	1915	0
145	20240517	162700	1012158001	1915	1915	1915	1915	0
146	20240517	162600	1012158001	1915	1915	1915	1915	0
147	20240517	162500	1012158001	1915	1915	1915	1915	0
148	20240517	162400	1012158001	1915	1915	1915	1915	0
149	20240517	162300	1012158001	1915	1915	1915	1915	0
150	20240517	162200	1012158001	1915	1915	1915	1915	0
151	20240517	162100	1012158001	1915	1915	1915	1915	0
152	20240517	162000	1012158001	1915	1915	1915	1915	9941
153	20240517	161900	1012158001	1915	1915	1915	1915	0
154	20240517	161800	1012158001	1915	1915	1915	1915	0
155	20240517	161700	1012158001	1915	1915	1915	1915	0
156	20240517	161600	1012158001	1915	1915	1915	1915	0
157	20240517	161500	1012158001	1915	1915	1915	1915	0
158	20240517	161400	1012158001	1915	1915	1915	1915	0
159	20240517	161300	1012158001	1915	1915	1915	1915	0
160	20240517	161200	1012158001	1915	1915	1915	1915	0
161	20240517	161100	1012158001	1915	1915	1915	1915	0
162	20240517	161000	1012158001	1915	1915	1915	1915	0
163	20240517	160900	1012158001	1915	1915	1915	1915	0
164	20240517	160800	1012158001	1915	1915	1915	1915	0
165	20240517	160700	1012158001	1915	1915	1915	1915	0
166	20240517	160600	1012158001	1915	1915	1915	1915	0
167	20240517	160500	1012158001	1915	1915	1915	1915	0
168	20240517	160400	1012158001	1915	1915	1915	1915	0
169	20240517	160300	1012158001	1915	1915	1915	1915	0
170	20240517	160200	1012158001	1915	1915	1915	1915	0
171	20240517	160100	1012158001	1915	1915	1915	1915	0
172	20240517	160000	1012158001	1915	1915	1915	1915	0
173	20240517	155900	1012158001	1915	1915	1915	1915	0
174	20240517	155800	1012158001	1915	1915	1915	1915	0
175	20240517	155700	1012158001	1915	1915	1915	1915	0
176	20240517	155600	1012158001	1915	1915	1915	1915	0
177	20240517	155500	1012158001	1915	1915	1915	1915	0
178	20240517	155400	1012158001	1915	1915	1915	1915	0
179	20240517	155300	1012158001	1915	1915	1915	1915	0
180	20240517	155200	1012158001	1915	1915	1915	1915	0
181	20240517	155100	1012158001	1915	1915	1915	1915	0
182	20240517	155000	1012158001	1915	1915	1915	1915	9941
183	20240517	154900	1012158001	1915	1915	1915	1915	0
184	20240517	154800	1012158001	1915	1915	1915	1915	0
185	20240517	154700	1012158001	1915	1915	1915	1915	0
186	20240517	154600	1012158001	1915	1915	1915	1915	0
187	20240517	154500	1012158001	1915	1915	1915	1915	0
188	20240517	154400	1012158001	1915	1915	1915	1915	0
189	20240517	154300	1012158001	1915	1915	1915	1915	0
190	20240517	154200	1012158001	1915	1915	1915	1915	0
191	20240517	154100	1012158001	1915	1915	1915	1915	0
192	20240517	154000	1012158001	1915	1915	1915	1915	0
193	20240517	153900	1012158001	1915	1915	1915	1915	0
194	20240517	153800	1012158001	1915	1915	1915	1915	0
195	20240517	153700	1012158001	1915	1915	1915	1915	0
196	20240517	153600	1012158001	1915	1915	1915	1915	0
197	20240517	153500	1012158001	1915	1915	1915	1915	0
198	20240517	153400	1012158001	1915	1915	1915	1915	0
199	20240517	153300	1012158001	1915	1915	1915	1915	0
200	20240517	153200	1012158001	1915	1915	1915	1915	0
201	20240517	153100	1012158001	1915	1915	1915	1915	0
202	20240517	153000	1012158001	1915	1915	1915	1915	9941
203	20240517	152900	993120986	1916	1916	1916	1916	0
204	20240517	152800	993120986	1916	1916	1916	1916	0
205	20240517	152700	993120986	1916	1916	1916	1916	0
206	20240517	152600	993120986	1916	1916	1916	1916	0
207	20240517	152500	993120986	1916	1916	1916	1916	0
208	20240517	152400	993120986	1916	1916	1916	1916	0
209	20240517	152300	993120986	1916	1916	1916	1916	0
210	20240517	152200	993120986	1916	1916	1916	1916	0
211	20240517	152100	993120986	1916	1916	1916	1916	0
212	20240517	152000	993120986	1916	1916	1916	1916	0
213	20240517	151900	993120986	1916	1915	1916	1915	457
214	20240517	151800	992245719	1916	1915	1916	1915	1501
215	20240517	151700	989370303	1915	1915	1916	1915	5054
216	20240517	151600	979691891	1915	1916	1916	1915	1702
217	20240517	151500	976432559	1916	1916	1917	1916	1361
218	20240517	151400	973824882	1916	1916	1916	1916	1347
219	20240517	151300	971244030	1916	1916	1916	1914	5132
220	20240517	151200	961416295	1914	1916	1916	1914	122
221	20240517	151100	961182605	1916	1915	1916	1915	13343
222	20240517	151000	935630759	1915	1915	1915	1915	281
223	20240517	150900	935092644	1915	1914	1915	1914	2
224	20240517	150800	935088815	1915	1914	1915	1914	5326
225	20240517	150700	924894850	1913	1913	1914	1913	355
226	20240517	150600	924215698	1913	1914	1914	1913	16186
227	20240517	150500	893246771	1913	1914	1914	1913	20495
228	20240517	150400	854039598	1914	1914	1914	1914	0
229	20240517	150300	854039598	1914	1913	1914	1913	1290
230	20240517	150200	851571808	1913	1912	1913	1912	5501
231	20240517	150100	841048396	1913	1912	1913	1912	316
232	20240517	150000	840444203	1913	1911	1913	1911	5002
233	20240517	145900	830881429	1911	1911	1911	1911	2725
234	20240517	145800	825673954	1910	1910	1910	1910	4600
235	20240517	145700	816887954	1911	1911	1911	1910	401
236	20240517	145600	816121943	1911	1910	1911	1910	200
237	20240517	145500	815739843	1912	1912	1912	1912	0
238	20240517	145400	815739843	1912	1912	1912	1912	1871
239	20240517	145300	812162491	1911	1912	1912	1911	3
240	20240517	145200	812156757	1911	1912	1912	1911	623
241	20240517	145100	810965604	1912	1910	1912	1910	2222
242	20240517	145000	806720804	1910	1910	1910	1909	1456
243	20240517	144900	803941297	1909	1909	1910	1909	1404
244	20240517	144800	801261051	1909	1909	1909	1909	200
245	20240517	144700	800879251	1909	1909	1909	1909	460
246	20240517	144600	800001111	1909	1909	1909	1909	315
247	20240517	144500	799399776	1910	1910	1910	1910	3
248	20240517	144400	799394046	1908	1909	1909	1908	56
249	20240517	144300	799287192	1910	1910	1910	1910	15
250	20240517	144200	799258542	1908	1908	1908	1908	329
251	20240517	144100	798630810	1911	1911	1911	1911	1
252	20240517	144000	798628899	1908	1908	1908	1908	143
253	20240517	143900	798356055	1908	1908	1908	1908	2704
254	20240517	143800	793196823	1908	1909	1909	1908	180
255	20240517	143700	792853373	1908	1910	1910	1908	1537
256	20240517	143600	789917705	1912	1910	1912	1910	7
257	20240517	143500	789904333	1912	1912	1912	1912	8
258	20240517	143400	789889037	1910	1910	1910	1910	844
259	20240517	143300	788276997	1910	1910	1910	1910	0
260	20240517	143200	788276997	1910	1910	1910	1910	0
261	20240517	143100	788276997	1910	1909	1910	1909	775
262	20240517	143000	786797520	1909	1909	1909	1909	8
263	20240517	142900	786782248	1908	1908	1908	1907	1306
264	20240517	142800	784290450	1907	1908	1908	1907	101
265	20240517	142700	784097842	1907	1907	1907	1907	480
266	20240517	142600	783182482	1906	1906	1906	1906	190
267	20240517	142500	782820342	1906	1907	1907	1906	377
268	20240517	142400	782101779	1908	1908	1908	1908	10
269	20240517	142300	782082699	1908	1908	1908	1907	202
270	20240517	142200	781697483	1907	1907	1908	1907	1504
271	20240517	142100	778829351	1906	1907	1908	1906	2251
272	20240517	142000	774538446	1907	1907	1907	1907	150
273	20240517	141900	774252396	1908	1908	1908	1908	0
274	20240517	141800	774252396	1908	1908	1908	1908	0
275	20240517	141700	774252396	1908	1906	1908	1906	51
276	20240517	141600	774155188	1908	1908	1908	1905	1511
277	20240517	141500	771275498	1908	1907	1908	1907	33
278	20240517	141400	771212539	1908	1905	1908	1905	43
279	20240517	141300	771130570	1905	1905	1905	1905	1858
280	20240517	141200	767591080	1906	1906	1906	1906	511
281	20240517	141100	766617114	1906	1906	1906	1906	309
282	20240517	141000	766028160	1905	1906	1906	1905	502
283	20240517	140900	765071848	1905	1905	1905	1905	50
284	20240517	140800	764976598	1905	1907	1907	1905	9374
285	20240517	140700	747113205	1907	1907	1907	1907	0
286	20240517	140600	747113205	1907	1907	1907	1907	73
287	20240517	140500	746973994	1907	1906	1907	1906	29
288	20240517	140400	746918692	1906	1906	1906	1906	0
289	20240517	140300	746918692	1906	1906	1906	1906	0
290	20240517	140200	746918692	1906	1907	1907	1906	1446
291	20240517	140100	744162055	1907	1907	1907	1907	0
292	20240517	140000	744162055	1907	1907	1907	1907	100
293	20240517	135900	743971355	1906	1907	1907	1906	1925
294	20240517	135800	740301441	1907	1907	1907	1907	50
295	20240517	135700	740206091	1908	1907	1908	1907	20
296	20240517	135600	740167937	1907	1907	1907	1907	0
297	20240517	135500	740167937	1907	1907	1907	1907	10
298	20240517	135400	740148867	1908	1907	1908	1907	24
299	20240517	135300	740103097	1906	1906	1906	1906	50
300	20240517	135200	740007797	1908	1907	1908	1906	23823
301	20240517	135100	694590113	1910	1910	1910	1910	0
302	20240517	135000	694590113	1910	1908	1910	1908	1050
303	20240517	134900	692586711	1910	1907	1910	1907	18
304	20240517	134800	692552382	1907	1907	1907	1907	1000
305	20240517	134700	690645382	1910	1908	1910	1908	46
306	20240517	134600	690557612	1908	1908	1908	1908	1594
307	20240517	134500	687516260	1909	1909	1909	1909	1
308	20240517	134400	687514351	1909	1907	1909	1907	1501
309	20240517	134300	684651942	1907	1907	1908	1907	441
310	20240517	134200	683810954	1910	1910	1910	1910	10
311	20240517	134100	683791854	1910	1910	1910	1910	4
312	20240517	134000	683784214	1910	1910	1910	1910	231
313	20240517	133900	683343004	1910	1910	1910	1910	1049
314	20240517	133800	681339414	1910	1910	1910	1910	1
315	20240517	133700	681337504	1910	1908	1910	1908	3
316	20240517	133600	681331776	1907	1907	1907	1907	50
317	20240517	133500	681236426	1908	1907	1908	1907	350
318	20240517	133400	680568926	1910	1908	1910	1907	23
319	20240517	133300	680525060	1910	1910	1910	1910	0
320	20240517	133200	680525060	1910	1910	1910	1910	0
321	20240517	133100	680525060	1910	1910	1910	1910	0
322	20240517	133000	680525060	1910	1910	1910	1910	18
323	20240517	132900	680490680	1910	1910	1910	1910	10
324	20240517	132800	680471580	1910	1908	1910	1908	546
325	20240517	132700	679429295	1910	1908	1910	1908	17
326	20240517	132600	679396842	1911	1910	1911	1909	15
327	20240517	132500	679368180	1911	1908	1911	1908	179
328	20240517	132400	679026453	1908	1908	1908	1908	50
329	20240517	132300	678931053	1908	1908	1908	1908	0
330	20240517	132200	678931053	1908	1908	1908	1908	24
331	20240517	132100	678885261	1909	1910	1910	1909	1235
332	20240517	132000	676526425	1911	1911	1911	1911	0
333	20240517	131900	676526425	1911	1909	1911	1908	116
334	20240517	131800	676304989	1909	1909	1909	1909	0
335	20240517	131700	676304989	1909	1909	1909	1909	1001
336	20240517	131600	674394080	1908	1908	1908	1908	0
337	20240517	131500	674394080	1908	1908	1908	1907	1057
338	20240517	131400	672377374	1908	1908	1908	1908	0
339	20240517	131300	672377374	1908	1908	1908	1908	0
340	20240517	131200	672377374	1908	1908	1908	1908	1
341	20240517	131100	672375466	1908	1908	1908	1908	230
342	20240517	131000	671936626	1908	1908	1908	1908	0
343	20240517	130900	671936626	1908	1908	1908	1908	100
344	20240517	130800	671745826	1908	1909	1909	1908	79
345	20240517	130700	671595093	1908	1907	1908	1907	60
346	20240517	130600	671480663	1908	1908	1909	1908	23
347	20240517	130500	671436778	1908	1908	1908	1908	6
348	20240517	130400	671425330	1909	1909	1909	1908	74
349	20240517	130300	671284067	1909	1909	1909	1908	644
350	20240517	130200	670055313	1908	1908	1908	1908	50
351	20240517	130100	669959913	1908	1908	1908	1908	631
352	20240517	130000	668755965	1908	1912	1912	1908	105
353	20240517	125900	668555574	1912	1912	1912	1912	0
354	20240517	125800	668555574	1912	1912	1912	1912	1
355	20240517	125700	668553662	1912	1912	1912	1912	9
356	20240517	125600	668536454	1912	1912	1912	1912	101
357	20240517	125500	668343342	1912	1912	1912	1912	2
358	20240517	125400	668339518	1913	1908	1913	1908	61
359	20240517	125300	668223125	1908	1913	1913	1908	5241
360	20240517	125200	658221108	1910	1910	1910	1910	20
361	20240517	125100	658182908	1913	1913	1913	1913	1
362	20240517	125000	658180995	1913	1911	1913	1909	1394
363	20240517	124900	655518896	1913	1913	1913	1913	0
364	20240517	124800	655518896	1913	1913	1913	1913	0
365	20240517	124700	655518896	1913	1914	1914	1913	76
366	20240517	124600	655373482	1914	1914	1914	1914	0
367	20240517	124500	655373482	1914	1914	1914	1914	0
368	20240517	124400	655373482	1914	1914	1914	1914	0
369	20240517	124300	655373482	1914	1914	1914	1914	50
370	20240517	124200	655277782	1915	1915	1915	1915	0
371	20240517	124100	655277782	1915	1915	1915	1915	0
372	20240517	124000	655277782	1915	1911	1915	1911	2
373	20240517	123900	655273956	1911	1911	1911	1911	8
374	20240517	123800	655258668	1912	1911	1912	1911	2001
375	20240517	123700	651434756	1911	1910	1911	1910	60
376	20240517	123600	651320146	1911	1911	1911	1911	0
377	20240517	123500	651320146	1911	1910	1911	1910	51
378	20240517	123400	651222735	1911	1911	1911	1911	0
379	20240517	123300	651222735	1911	1911	1911	1911	0
380	20240517	123200	651222735	1911	1911	1911	1911	2
381	20240517	123100	651218913	1911	1911	1911	1909	167
382	20240517	123000	650899876	1912	1912	1912	1912	0
383	20240517	122900	650899876	1912	1912	1912	1912	0
384	20240517	122800	650899876	1912	1912	1912	1912	181
385	20240517	122700	650553804	1908	1908	1908	1908	0
386	20240517	122600	650553804	1908	1909	1909	1908	523
387	20240517	122500	649555826	1910	1910	1910	1910	77
388	20240517	122400	649408756	1912	1912	1912	1912	0
389	20240517	122300	649408756	1912	1912	1912	1912	4
390	20240517	122200	649401108	1913	1913	1913	1913	0
391	20240517	122100	649401108	1913	1912	1913	1911	9
392	20240517	122000	649383900	1913	1914	1915	1911	279
393	20240517	121900	648849883	1914	1913	1914	1913	162
394	20240517	121800	648539975	1914	1913	1914	1913	109
395	20240517	121700	648331456	1914	1914	1914	1914	43
396	20240517	121600	648249154	1914	1914	1914	1914	726
397	20240517	121500	646859590	1914	1914	1914	1914	1
398	20240517	121400	646857676	1910	1910	1910	1910	20
399	20240517	121300	646819476	1915	1915	1915	1915	0
400	20240517	121200	646819476	1915	1910	1915	1910	552
401	20240517	121100	645765064	1908	1908	1908	1908	0
402	20240517	121000	645765064	1908	1908	1908	1908	50
403	20240517	120900	645669664	1908	1908	1908	1908	3
404	20240517	120800	645663940	1908	1908	1908	1908	0
405	20240517	120700	645663940	1908	1909	1909	1908	75
406	20240517	120600	645520815	1910	1912	1912	1910	15
407	20240517	120500	645492159	1912	1912	1912	1912	66
408	20240517	120400	645365967	1912	1912	1912	1912	0
409	20240517	120300	645365967	1912	1912	1912	1912	28
410	20240517	120200	645312431	1913	1910	1913	1910	191
411	20240517	120100	644947378	1913	1913	1913	1913	112
412	20240517	120000	644733122	1913	1912	1913	1912	283
413	20240517	115900	644191902	1913	1909	1913	1907	1408
414	20240517	115800	641503760	1909	1908	1909	1908	217
415	20240517	115700	641089545	1908	1908	1908	1908	2
416	20240517	115600	641085729	1908	1910	1910	1908	99
417	20240517	115500	640896746	1909	1909	1909	1909	1
418	20240517	115400	640894837	1909	1909	1909	1909	446
419	20240517	115300	640043423	1907	1907	1907	1907	140
420	20240517	115200	639776443	1908	1908	1908	1908	1000
421	20240517	115100	637868443	1907	1907	1907	1907	62
422	20240517	115000	637750209	1907	1909	1909	1907	1003
423	20240517	114900	635837484	1908	1908	1908	1908	0
424	20240517	114800	635837484	1908	1908	1908	1908	0
425	20240517	114700	635837484	1908	1908	1908	1908	10
426	20240517	114600	635818404	1907	1907	1907	1907	0
427	20240517	114500	635818404	1907	1907	1907	1907	100
428	20240517	114400	635627704	1907	1907	1907	1907	2922
429	20240517	114300	630055450	1907	1907	1907	1907	0
430	20240517	114200	630055450	1907	1907	1907	1907	100
431	20240517	114100	629864750	1909	1909	1909	1909	1
432	20240517	114000	629862841	1907	1907	1907	1907	0
433	20240517	113900	629862841	1907	1907	1907	1907	0
434	20240517	113800	629862841	1907	1907	1907	1907	1039
435	20240517	113700	627881468	1907	1907	1907	1907	0
436	20240517	113600	627881468	1907	1907	1907	1907	50
437	20240517	113500	627786118	1907	1907	1907	1907	1986
438	20240517	113400	623998816	1908	1907	1910	1907	512
439	20240517	113300	623022418	1910	1908	1910	1908	23
440	20240517	113200	622978528	1908	1912	1912	1908	43
441	20240517	113100	622896358	1912	1908	1912	1908	2021
442	20240517	113000	619038414	1908	1908	1908	1908	1011
443	20240517	112900	617109426	1908	1908	1908	1908	1015
444	20240517	112800	615172806	1908	1908	1908	1908	0
445	20240517	112700	615172806	1908	1908	1909	1908	1319
446	20240517	112600	612656153	1910	1908	1910	1908	738
447	20240517	112500	611248035	1908	1907	1908	1907	1102
448	20240517	112400	609146420	1908	1908	1908	1908	1
449	20240517	112300	609144512	1907	1908	1908	1907	54
450	20240517	112200	609041531	1908	1908	1908	1908	106
451	20240517	112100	608839283	1908	1908	1908	1908	500
452	20240517	112000	607885283	1907	1907	1907	1907	1119
453	20240517	111900	605751350	1907	1907	1907	1907	545
454	20240517	111800	604712035	1907	1907	1907	1907	168
455	20240517	111700	604391659	1908	1907	1909	1907	204
456	20240517	111600	604002628	1907	1906	1907	1906	487
457	20240517	111500	603074386	1907	1907	1907	1907	2
458	20240517	111400	603070572	1907	1907	1907	1907	0
459	20240517	111300	603070572	1907	1906	1907	1906	460
460	20240517	111200	602193807	1906	1908	1908	1906	19370
461	20240517	111100	565271443	1908	1909	1909	1908	2983
462	20240517	111000	559579869	1909	1909	1909	1909	346
463	20240517	110900	558919355	1909	1909	1910	1909	1439
464	20240517	110800	556171792	1907	1907	1907	1907	15
465	20240517	110700	556143187	1907	1907	1907	1907	11
466	20240517	110600	556122210	1907	1907	1907	1907	1500
467	20240517	110500	553261710	1907	1908	1908	1907	1326
468	20240517	110400	550733025	1908	1909	1909	1907	2552
469	20240517	110300	545866356	1908	1909	1909	1907	627
470	20240517	110200	544670563	1908	1908	1908	1908	241
471	20240517	110100	544210735	1909	1909	1909	1909	0
472	20240517	110000	544210735	1909	1908	1909	1908	150
473	20240517	105900	543924435	1908	1908	1908	1908	784
474	20240517	105800	542428563	1908	1908	1908	1908	100
475	20240517	105700	542237763	1909	1909	1909	1909	1
476	20240517	105600	542235854	1908	1908	1908	1908	67
477	20240517	105500	542108018	1907	1909	1909	1907	10000
478	20240517	105400	523034043	1910	1910	1910	1910	0
479	20240517	105300	523034043	1910	1908	1910	1908	277
480	20240517	105200	522505525	1910	1910	1910	1910	1
481	20240517	105100	522503615	1912	1909	1912	1909	152
482	20240517	105000	522213444	1908	1912	1912	1908	80
483	20240517	104900	522060784	1912	1908	1912	1908	1381
484	20240517	104800	519423810	1909	1909	1909	1909	1
485	20240517	104700	519421901	1908	1909	1909	1908	383
486	20240517	104600	518690907	1909	1908	1909	1908	3141
487	20240517	104500	512697848	1908	1908	1908	1908	1350
488	20240517	104400	510122048	1908	1908	1908	1908	1585
489	20240517	104300	507097868	1908	1910	1910	1908	42
490	20240517	104200	507017730	1909	1909	1909	1909	50
491	20240517	104100	506922280	1910	1907	1910	1907	1968
492	20240517	104000	503164142	1908	1908	1908	1908	1718
493	20240517	103900	499886198	1908	1908	1908	1908	3809
494	20240517	103800	492618626	1908	1909	1909	1907	3333
495	20240517	103700	486262315	1908	1909	1909	1907	8588
496	20240517	103600	469874456	1909	1909	1909	1909	424
497	20240517	103500	469065040	1910	1910	1910	1909	4515
498	20240517	103400	460445890	1909	1909	1909	1909	50
499	20240517	103300	460350440	1910	1909	1910	1909	51
500	20240517	103200	460253080	1909	1909	1909	1909	2442
501	20240517	103100	455591302	1909	1909	1909	1909	50
502	20240517	103000	455495852	1910	1910	1910	1910	0
503	20240517	102900	455495852	1910	1909	1910	1909	60
504	20240517	102800	455381302	1910	1910	1910	1910	0
505	20240517	102700	455381302	1910	1909	1910	1909	51
506	20240517	102600	455283942	1909	1909	1909	1909	0
507	20240517	102500	455283942	1909	1909	1909	1909	0
508	20240517	102400	455283942	1909	1909	1909	1909	50
509	20240517	102300	455188492	1910	1910	1910	1909	942
510	20240517	102200	453389808	1910	1910	1910	1910	36
511	20240517	102100	453321048	1910	1909	1910	1908	1571
512	20240517	102000	450322516	1908	1908	1908	1908	168
513	20240517	101900	450001972	1908	1908	1908	1907	23
514	20240517	101800	449958108	1907	1910	1910	1907	7762
515	20240517	101700	435148932	1910	1910	1910	1910	42
516	20240517	101600	435068712	1910	1909	1910	1909	677
517	20240517	101500	433775838	1909	1910	1910	1909	198
518	20240517	101400	433397835	1910	1908	1910	1908	1002
519	20240517	101300	431486015	1908	1908	1908	1908	370
520	20240517	101200	430780055	1908	1908	1909	1908	579
521	20240517	101100	429675173	1908	1909	1909	1908	51
522	20240517	101000	429577864	1909	1908	1910	1908	167
523	20240517	100900	429259156	1908	1907	1908	1907	717
524	20240517	100800	427891121	1908	1910	1910	1908	2895
525	20240517	100700	422367459	1910	1908	1910	1908	844
526	20240517	100600	420756091	1908	1910	1910	1908	8106
527	20240517	100500	405289579	1909	1910	1910	1909	118
528	20240517	100400	405064216	1910	1910	1910	1910	11
529	20240517	100300	405043206	1909	1910	1910	1909	3647
530	20240517	100200	398080436	1909	1910	1910	1909	53
531	20240517	100100	397979256	1910	1910	1910	1910	511
532	20240517	100000	397003246	1910	1909	1910	1909	62
533	20240517	095900	396884886	1910	1910	1910	1909	1051
534	20240517	095800	394877526	1910	1909	1910	1909	161
535	20240517	095700	394570066	1909	1910	1910	1909	3353
536	20240517	095600	388169169	1909	1909	1909	1909	218
537	20240517	095500	387753007	1910	1910	1910	1910	2
538	20240517	095400	387749187	1909	1909	1909	1909	50
539	20240517	095300	387653737	1910	1909	1910	1908	558
540	20240517	095200	386588659	1909	1909	1909	1908	2594
541	20240517	095100	381637627	1909	1908	1909	1908	2136
542	20240517	095000	377561836	1908	1909	1909	1908	2034
543	20240517	094900	373679330	1909	1910	1913	1909	3524
544	20240517	094800	366950555	1910	1912	1912	1910	378
545	20240517	094700	366228562	1913	1913	1913	1913	2008
546	20240517	094600	362387258	1913	1910	1913	1909	8250
547	20240517	094500	346633392	1913	1911	1913	1911	1273
548	20240517	094400	344200507	1913	1913	1913	1912	247
549	20240517	094300	343728233	1913	1913	1913	1913	2
550	20240517	094200	343724407	1913	1913	1913	1912	355
551	20240517	094100	343045293	1913	1913	1913	1913	10
552	20240517	094000	343026163	1913	1913	1913	1911	93
553	20240517	093900	342848354	1913	1910	1913	1909	106
554	20240517	093800	342645979	1913	1910	1913	1909	8908
555	20240517	093700	325632750	1908	1910	1910	1908	3401
556	20240517	093600	319142120	1910	1909	1910	1907	17527
557	20240517	093500	285692605	1910	1910	1913	1909	9262
558	20240517	093400	268004918	1910	1911	1911	1910	2136
559	20240517	093300	263924731	1911	1911	1911	1910	16123
560	20240517	093200	233119748	1911	1913	1913	1911	10701
561	20240517	093100	212668739	1912	1913	1914	1912	65
562	20240517	093000	212544438	1912	1917	1917	1912	1866
563	20240517	092900	208971940	1917	1917	1917	1917	200
564	20240517	092800	208588540	1917	1917	1917	1917	38
565	20240517	092700	208515694	1918	1917	1918	1917	7
566	20240517	092600	208502273	1915	1918	1918	1915	688
567	20240517	092500	207182887	1918	1919	1919	1918	162
568	20240517	092400	206872123	1919	1919	1920	1919	600
569	20240517	092300	205720222	1919	1918	1919	1918	82
570	20240517	092200	205562890	1918	1918	1918	1918	7
571	20240517	092100	205549464	1920	1911	1920	1911	8643
572	20240517	092000	189017738	1910	1910	1910	1910	3785
573	20240517	091900	181788388	1910	1911	1912	1910	1106
574	20240517	091800	179675076	1911	1912	1912	1911	5338
575	20240517	091700	169473851	1912	1912	1912	1911	122
576	20240517	091600	169240657	1912	1911	1912	1911	465
577	20240517	091500	168351839	1912	1910	1913	1910	5206
578	20240517	091400	158408332	1912	1912	1912	1911	14130
579	20240517	091300	131404747	1911	1912	1913	1911	5897
580	20240517	091200	120130023	1913	1913	1914	1913	2040
581	20240517	091100	116227498	1913	1913	1913	1913	186
582	20240517	091000	115871680	1912	1913	1913	1912	2419
583	20240517	090900	111244269	1913	1914	1914	1913	3344
584	20240517	090800	104845047	1914	1914	1915	1914	7861
585	20240517	090700	89797766	1915	1915	1915	1914	1964
586	20240517	090600	86037352	1915	1915	1915	1915	8340
587	20240517	090500	70066252	1914	1924	1924	1912	13359
588	20240517	090400	44499323	1916	1923	1924	1915	2839
589	20240517	090300	39052534	1915	1915	1915	1915	2427
590	20240517	090200	34404829	1915	1924	1924	1915	1893
591	20240517	090100	30778175	1916	1919	1924	1916	8417
592	20240517	090000	14649531	1924	1912	1924	1912	7636