KissMeData/008350/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	185000	1308940638	1929	1929	1929	1929	8793
3	20240508	184900	1308940638	1929	1929	1929	1929	0
4	20240508	184800	1308940638	1929	1929	1929	1929	0
5	20240508	184700	1308940638	1929	1929	1929	1929	0
6	20240508	184600	1308940638	1929	1929	1929	1929	0
7	20240508	184500	1308940638	1929	1929	1929	1929	0
8	20240508	184400	1308940638	1929	1929	1929	1929	0
9	20240508	184300	1308940638	1929	1929	1929	1929	0
10	20240508	184200	1308940638	1929	1929	1929	1929	0
11	20240508	184100	1308940638	1929	1929	1929	1929	0
12	20240508	184000	1308940638	1929	1929	1929	1929	0
13	20240508	183900	1308940638	1929	1929	1929	1929	0
14	20240508	183800	1308940638	1929	1929	1929	1929	0
15	20240508	183700	1308940638	1929	1929	1929	1929	0
16	20240508	183600	1308940638	1929	1929	1929	1929	0
17	20240508	183500	1308940638	1929	1929	1929	1929	0
18	20240508	183400	1308940638	1929	1929	1929	1929	0
19	20240508	183300	1308940638	1929	1929	1929	1929	0
20	20240508	183200	1308940638	1929	1929	1929	1929	0
21	20240508	183100	1308940638	1929	1929	1929	1929	0
22	20240508	183000	1308940638	1929	1929	1929	1929	0
23	20240508	182900	1308940638	1929	1929	1929	1929	0
24	20240508	182800	1308940638	1929	1929	1929	1929	0
25	20240508	182700	1308940638	1929	1929	1929	1929	0
26	20240508	182600	1308940638	1929	1929	1929	1929	0
27	20240508	182500	1308940638	1929	1929	1929	1929	0
28	20240508	182400	1308940638	1929	1929	1929	1929	0
29	20240508	182300	1308940638	1929	1929	1929	1929	0
30	20240508	182200	1308940638	1929	1929	1929	1929	0
31	20240508	182100	1308940638	1929	1929	1929	1929	0
32	20240508	182000	1308940638	1929	1929	1929	1929	8793
33	20240508	181900	1308940638	1929	1929	1929	1929	0
34	20240508	181800	1308940638	1929	1929	1929	1929	0
35	20240508	181700	1308940638	1929	1929	1929	1929	0
36	20240508	181600	1308940638	1929	1929	1929	1929	0
37	20240508	181500	1308940638	1929	1929	1929	1929	0
38	20240508	181400	1308940638	1929	1929	1929	1929	0
39	20240508	181300	1308940638	1929	1929	1929	1929	0
40	20240508	181200	1308940638	1929	1929	1929	1929	0
41	20240508	181100	1308940638	1929	1929	1929	1929	0
42	20240508	181000	1308940638	1929	1929	1929	1929	0
43	20240508	180900	1308940638	1929	1929	1929	1929	0
44	20240508	180800	1308940638	1929	1929	1929	1929	0
45	20240508	180700	1308940638	1929	1929	1929	1929	0
46	20240508	180600	1308940638	1929	1929	1929	1929	0
47	20240508	180500	1308940638	1929	1929	1929	1929	0
48	20240508	180400	1308940638	1929	1929	1929	1929	0
49	20240508	180300	1308940638	1929	1929	1929	1929	0
50	20240508	180200	1308940638	1929	1929	1929	1929	0
51	20240508	180100	1308940638	1929	1929	1929	1929	0
52	20240508	180000	1308940638	1929	1929	1929	1929	0
53	20240508	175900	1308940638	1929	1929	1929	1929	0
54	20240508	175800	1308940638	1929	1929	1929	1929	0
55	20240508	175700	1308940638	1929	1929	1929	1929	0
56	20240508	175600	1308940638	1929	1929	1929	1929	0
57	20240508	175500	1308940638	1929	1929	1929	1929	0
58	20240508	175400	1308940638	1929	1929	1929	1929	0
59	20240508	175300	1308940638	1929	1929	1929	1929	0
60	20240508	175200	1308940638	1929	1929	1929	1929	0
61	20240508	175100	1308940638	1929	1929	1929	1929	0
62	20240508	175000	1308940638	1929	1929	1929	1929	8793
63	20240508	174900	1308940638	1929	1929	1929	1929	0
64	20240508	174800	1308940638	1929	1929	1929	1929	0
65	20240508	174700	1308940638	1929	1929	1929	1929	0
66	20240508	174600	1308940638	1929	1929	1929	1929	0
67	20240508	174500	1308940638	1929	1929	1929	1929	0
68	20240508	174400	1308940638	1929	1929	1929	1929	0
69	20240508	174300	1308940638	1929	1929	1929	1929	0
70	20240508	174200	1308940638	1929	1929	1929	1929	0
71	20240508	174100	1308940638	1929	1929	1929	1929	0
72	20240508	174000	1308940638	1929	1929	1929	1929	0
73	20240508	173900	1308940638	1929	1929	1929	1929	0
74	20240508	173800	1308940638	1929	1929	1929	1929	0
75	20240508	173700	1308940638	1929	1929	1929	1929	0
76	20240508	173600	1308940638	1929	1929	1929	1929	0
77	20240508	173500	1308940638	1929	1929	1929	1929	0
78	20240508	173400	1308940638	1929	1929	1929	1929	0
79	20240508	173300	1308940638	1929	1929	1929	1929	0
80	20240508	173200	1308940638	1929	1929	1929	1929	0
81	20240508	173100	1308940638	1929	1929	1929	1929	0
82	20240508	173000	1308940638	1929	1929	1929	1929	0
83	20240508	172900	1308940638	1929	1929	1929	1929	0
84	20240508	172800	1308940638	1929	1929	1929	1929	0
85	20240508	172700	1308940638	1929	1929	1929	1929	0
86	20240508	172600	1308940638	1929	1929	1929	1929	0
87	20240508	172500	1308940638	1929	1929	1929	1929	0
88	20240508	172400	1308940638	1929	1929	1929	1929	0
89	20240508	172300	1308940638	1929	1929	1929	1929	0
90	20240508	172200	1308940638	1929	1929	1929	1929	0
91	20240508	172100	1308940638	1929	1929	1929	1929	0
92	20240508	172000	1308940638	1929	1929	1929	1929	8793
93	20240508	171900	1308940638	1929	1929	1929	1929	0
94	20240508	171800	1308940638	1929	1929	1929	1929	0
95	20240508	171700	1308940638	1929	1929	1929	1929	0
96	20240508	171600	1308940638	1929	1929	1929	1929	0
97	20240508	171500	1308940638	1929	1929	1929	1929	0
98	20240508	171400	1308940638	1929	1929	1929	1929	0
99	20240508	171300	1308940638	1929	1929	1929	1929	0
100	20240508	171200	1308940638	1929	1929	1929	1929	0
101	20240508	171100	1308940638	1929	1929	1929	1929	0
102	20240508	171000	1308940638	1929	1929	1929	1929	0
103	20240508	170900	1308940638	1929	1929	1929	1929	0
104	20240508	170800	1308940638	1929	1929	1929	1929	0
105	20240508	170700	1308940638	1929	1929	1929	1929	0
106	20240508	170600	1308940638	1929	1929	1929	1929	0
107	20240508	170500	1308940638	1929	1929	1929	1929	0
108	20240508	170400	1308940638	1929	1929	1929	1929	0
109	20240508	170300	1308940638	1929	1929	1929	1929	0
110	20240508	170200	1308940638	1929	1929	1929	1929	0
111	20240508	170100	1308940638	1929	1929	1929	1929	0
112	20240508	170000	1308940638	1929	1929	1929	1929	0
113	20240508	165900	1308940638	1929	1929	1929	1929	0
114	20240508	165800	1308940638	1929	1929	1929	1929	0
115	20240508	165700	1308940638	1929	1929	1929	1929	0
116	20240508	165600	1308940638	1929	1929	1929	1929	0
117	20240508	165500	1308940638	1929	1929	1929	1929	0
118	20240508	165400	1308940638	1929	1929	1929	1929	0
119	20240508	165300	1308940638	1929	1929	1929	1929	0
120	20240508	165200	1308940638	1929	1929	1929	1929	0
121	20240508	165100	1308940638	1929	1929	1929	1929	0
122	20240508	165000	1308940638	1929	1929	1929	1929	8793
123	20240508	164900	1308940638	1929	1929	1929	1929	0
124	20240508	164800	1308940638	1929	1929	1929	1929	0
125	20240508	164700	1308940638	1929	1929	1929	1929	0
126	20240508	164600	1308940638	1929	1929	1929	1929	0
127	20240508	164500	1308940638	1929	1929	1929	1929	0
128	20240508	164400	1308940638	1929	1929	1929	1929	0
129	20240508	164300	1308940638	1929	1929	1929	1929	0
130	20240508	164200	1308940638	1929	1929	1929	1929	0
131	20240508	164100	1308940638	1929	1929	1929	1929	0
132	20240508	164000	1308940638	1929	1929	1929	1929	0
133	20240508	163900	1308940638	1929	1929	1929	1929	0
134	20240508	163800	1308940638	1929	1929	1929	1929	0
135	20240508	163700	1308940638	1929	1929	1929	1929	0
136	20240508	163600	1308940638	1929	1929	1929	1929	0
137	20240508	163500	1308940638	1929	1929	1929	1929	0
138	20240508	163400	1308940638	1929	1929	1929	1929	0
139	20240508	163300	1308940638	1929	1929	1929	1929	0
140	20240508	163200	1308940638	1929	1929	1929	1929	0
141	20240508	163100	1308940638	1929	1929	1929	1929	0
142	20240508	163000	1308940638	1929	1929	1929	1929	0
143	20240508	162900	1308940638	1929	1929	1929	1929	0
144	20240508	162800	1308940638	1929	1929	1929	1929	0
145	20240508	162700	1308940638	1929	1929	1929	1929	0
146	20240508	162600	1308940638	1929	1929	1929	1929	0
147	20240508	162500	1308940638	1929	1929	1929	1929	0
148	20240508	162400	1308940638	1929	1929	1929	1929	0
149	20240508	162300	1308940638	1929	1929	1929	1929	0
150	20240508	162200	1308940638	1929	1929	1929	1929	0
151	20240508	162100	1308940638	1929	1929	1929	1929	0
152	20240508	162000	1308940638	1929	1929	1929	1929	8793
153	20240508	161900	1308940638	1929	1929	1929	1929	0
154	20240508	161800	1308940638	1929	1929	1929	1929	0
155	20240508	161700	1308940638	1929	1929	1929	1929	0
156	20240508	161600	1308940638	1929	1929	1929	1929	0
157	20240508	161500	1308940638	1929	1929	1929	1929	0
158	20240508	161400	1308940638	1929	1929	1929	1929	0
159	20240508	161300	1308940638	1929	1929	1929	1929	0
160	20240508	161200	1308940638	1929	1929	1929	1929	0
161	20240508	161100	1308940638	1929	1929	1929	1929	0
162	20240508	161000	1308940638	1929	1929	1929	1929	0
163	20240508	160900	1308940638	1929	1929	1929	1929	0
164	20240508	160800	1308940638	1929	1929	1929	1929	0
165	20240508	160700	1308940638	1929	1929	1929	1929	0
166	20240508	160600	1308940638	1929	1929	1929	1929	0
167	20240508	160500	1308940638	1929	1929	1929	1929	0
168	20240508	160400	1308940638	1929	1929	1929	1929	0
169	20240508	160300	1308940638	1929	1929	1929	1929	0
170	20240508	160200	1308940638	1929	1929	1929	1929	0
171	20240508	160100	1308940638	1929	1929	1929	1929	0
172	20240508	160000	1308940638	1929	1929	1929	1929	0
173	20240508	155900	1308940638	1929	1929	1929	1929	0
174	20240508	155800	1308940638	1929	1929	1929	1929	0
175	20240508	155700	1308940638	1929	1929	1929	1929	0
176	20240508	155600	1308940638	1929	1929	1929	1929	0
177	20240508	155500	1308940638	1929	1929	1929	1929	0
178	20240508	155400	1308940638	1929	1929	1929	1929	0
179	20240508	155300	1308940638	1929	1929	1929	1929	0
180	20240508	155200	1308940638	1929	1929	1929	1929	0
181	20240508	155100	1308940638	1929	1929	1929	1929	0
182	20240508	155000	1308940638	1929	1929	1929	1929	8793
183	20240508	154900	1308940638	1929	1929	1929	1929	0
184	20240508	154800	1308940638	1929	1929	1929	1929	0
185	20240508	154700	1308940638	1929	1929	1929	1929	0
186	20240508	154600	1308940638	1929	1929	1929	1929	0
187	20240508	154500	1308940638	1929	1929	1929	1929	0
188	20240508	154400	1308940638	1929	1929	1929	1929	0
189	20240508	154300	1308940638	1929	1929	1929	1929	0
190	20240508	154200	1308940638	1929	1929	1929	1929	0
191	20240508	154100	1308940638	1929	1929	1929	1929	0
192	20240508	154000	1308940638	1929	1929	1929	1929	0
193	20240508	153900	1308940638	1929	1929	1929	1929	0
194	20240508	153800	1308940638	1929	1929	1929	1929	0
195	20240508	153700	1308940638	1929	1929	1929	1929	0
196	20240508	153600	1308940638	1929	1929	1929	1929	0
197	20240508	153500	1308940638	1929	1929	1929	1929	0
198	20240508	153400	1308940638	1929	1929	1929	1929	0
199	20240508	153300	1308940638	1929	1929	1929	1929	0
200	20240508	153200	1308940638	1929	1929	1929	1929	0
201	20240508	153100	1308940638	1929	1929	1929	1929	0
202	20240508	153000	1308940638	1929	1929	1929	1929	8793
203	20240508	152900	1291978941	1929	1929	1929	1929	0
204	20240508	152800	1291978941	1929	1929	1929	1929	0
205	20240508	152700	1291978941	1929	1929	1929	1929	0
206	20240508	152600	1291978941	1929	1929	1929	1929	0
207	20240508	152500	1291978941	1929	1929	1929	1929	0
208	20240508	152400	1291978941	1929	1929	1929	1929	0
209	20240508	152300	1291978941	1929	1929	1929	1929	0
210	20240508	152200	1291978941	1929	1929	1929	1929	0
211	20240508	152100	1291978941	1929	1929	1929	1929	0
212	20240508	152000	1291978941	1929	1929	1929	1929	0
213	20240508	151900	1291978941	1929	1929	1929	1928	11488
214	20240508	151800	1269828326	1929	1928	1929	1928	1241
215	20240508	151700	1267434831	1929	1928	1929	1928	935
216	20240508	151600	1265632113	1929	1929	1929	1928	1102
217	20240508	151500	1263507355	1929	1929	1929	1929	35
218	20240508	151400	1263439840	1929	1928	1929	1928	2938
219	20240508	151300	1257775301	1928	1929	1929	1928	773
220	20240508	151200	1256284473	1929	1926	1929	1926	23805
221	20240508	151100	1210411043	1925	1926	1927	1925	3730
222	20240508	151000	1203226262	1926	1927	1927	1925	923
223	20240508	150900	1201448403	1925	1926	1927	1925	1112
224	20240508	150800	1199307788	1925	1926	1926	1925	3
225	20240508	150700	1199302012	1927	1926	1927	1926	5333
226	20240508	150600	1189030653	1927	1927	1927	1926	469
227	20240508	150500	1188127047	1926	1927	1927	1926	1900
228	20240508	150400	1184467147	1927	1926	1927	1926	673
229	20240508	150300	1183170918	1926	1926	1926	1926	945
230	20240508	150200	1181350848	1927	1926	1927	1926	1634
231	20240508	150100	1178202284	1927	1927	1927	1927	0
232	20240508	150000	1178202284	1927	1926	1927	1926	5264
233	20240508	145900	1168063819	1927	1927	1927	1927	2466
234	20240508	145800	1163311837	1927	1927	1927	1927	1245
235	20240508	145700	1160912722	1927	1926	1927	1926	302
236	20240508	145600	1160331068	1927	1926	1927	1926	501
237	20240508	145500	1159366141	1927	1926	1927	1926	3492
238	20240508	145400	1152640547	1927	1927	1927	1927	1000
239	20240508	145300	1150713547	1927	1927	1927	1926	1070
240	20240508	145200	1148652657	1927	1927	1927	1927	6
241	20240508	145100	1148641095	1926	1926	1926	1926	6998
242	20240508	145000	1135162947	1926	1926	1926	1926	75
243	20240508	144900	1135018497	1926	1925	1926	1925	734
244	20240508	144800	1133605541	1925	1925	1925	1924	1361
245	20240508	144700	1130985651	1926	1926	1926	1926	0
246	20240508	144600	1130985651	1926	1926	1926	1926	16
247	20240508	144500	1130954835	1924	1924	1924	1924	533
248	20240508	144400	1129929343	1924	1924	1925	1924	1427
249	20240508	144300	1127182622	1925	1925	1925	1925	505
250	20240508	144200	1126210497	1925	1925	1925	1925	61
251	20240508	144100	1126093072	1926	1926	1926	1926	1
252	20240508	144000	1126091146	1926	1925	1926	1925	2022
253	20240508	143900	1122198795	1926	1926	1926	1925	2019
254	20240508	143800	1118311202	1926	1927	1927	1926	1254
255	20240508	143700	1115895798	1926	1926	1926	1926	502
256	20240508	143600	1114928946	1927	1927	1927	1927	7
257	20240508	143500	1114915457	1927	1927	1927	1927	1
258	20240508	143400	1114913530	1926	1926	1926	1926	0
259	20240508	143300	1114913530	1926	1926	1926	1926	54
260	20240508	143200	1114809526	1927	1927	1927	1927	51
261	20240508	143100	1114711249	1926	1926	1926	1926	381
262	20240508	143000	1113977443	1926	1926	1926	1926	54
263	20240508	142900	1113873439	1927	1927	1927	1927	13
264	20240508	142800	1113848388	1927	1926	1927	1926	2965
265	20240508	142700	1108135038	1926	1926	1926	1926	51
266	20240508	142600	1108036812	1926	1926	1926	1926	519
267	20240508	142500	1107037218	1925	1926	1926	1925	3
268	20240508	142400	1107031442	1926	1926	1926	1926	0
269	20240508	142300	1107031442	1926	1926	1926	1926	1280
270	20240508	142200	1104566162	1927	1927	1927	1927	5
271	20240508	142100	1104556527	1927	1927	1927	1927	174
272	20240508	142000	1104221229	1926	1926	1926	1926	742
273	20240508	141900	1102792137	1926	1926	1926	1926	529
274	20240508	141800	1101773283	1926	1926	1926	1926	1009
275	20240508	141700	1099829949	1926	1926	1926	1926	5744
276	20240508	141600	1088767005	1926	1926	1926	1926	1
277	20240508	141500	1088765079	1925	1926	1926	1924	98
278	20240508	141400	1088576464	1926	1925	1926	1925	39
279	20240508	141300	1088501388	1925	1927	1927	1925	2132
280	20240508	141200	1084395184	1927	1926	1927	1926	2011
281	20240508	141100	1080521987	1927	1927	1927	1927	150
282	20240508	141000	1080232937	1927	1926	1927	1926	109
283	20240508	140900	1080023002	1926	1926	1926	1925	279
284	20240508	140800	1079485702	1926	1926	1926	1926	692
285	20240508	140700	1078152910	1926	1926	1926	1926	504
286	20240508	140600	1077182206	1926	1926	1926	1926	0
287	20240508	140500	1077182206	1926	1925	1926	1925	910
288	20240508	140400	1075429886	1925	1925	1925	1925	86
289	20240508	140300	1075264336	1925	1925	1925	1925	820
290	20240508	140200	1073685836	1925	1925	1925	1925	1
291	20240508	140100	1073683911	1925	1923	1925	1923	41
292	20240508	140000	1073605066	1923	1924	1924	1923	1160
293	20240508	135900	1071373423	1925	1925	1925	1924	102
294	20240508	135800	1071177173	1924	1924	1924	1924	102
295	20240508	135700	1070980925	1924	1924	1924	1924	2958
296	20240508	135600	1065289733	1925	1925	1925	1925	1
297	20240508	135500	1065287808	1925	1925	1925	1925	20
298	20240508	135400	1065249308	1926	1925	1926	1925	1357
299	20240508	135300	1062636883	1925	1926	1926	1925	8368
300	20240508	135200	1046527908	1926	1927	1927	1926	696
301	20240508	135100	1045186888	1927	1927	1927	1926	66
302	20240508	135000	1045059761	1926	1926	1927	1926	5077
303	20240508	134900	1035281457	1927	1927	1927	1927	0
304	20240508	134800	1035281457	1927	1927	1927	1927	311
305	20240508	134700	1034682160	1927	1927	1927	1927	530
306	20240508	134600	1033660850	1927	1927	1927	1927	762
307	20240508	134500	1032192476	1928	1928	1928	1928	1
308	20240508	134400	1032190548	1927	1927	1927	1927	55
309	20240508	134300	1032084563	1927	1927	1927	1926	2010
310	20240508	134200	1028211647	1928	1927	1928	1927	1431
311	20240508	134100	1025453179	1928	1928	1928	1928	530
312	20240508	134000	1024431339	1928	1928	1928	1928	513
313	20240508	133900	1023442275	1928	1928	1928	1928	23
314	20240508	133800	1023397931	1927	1927	1927	1927	54
315	20240508	133700	1023293873	1928	1928	1928	1928	3
316	20240508	133600	1023288089	1928	1928	1928	1928	114
317	20240508	133500	1023068297	1928	1928	1928	1927	1073
318	20240508	133400	1021000553	1928	1928	1928	1928	66
319	20240508	133300	1020873305	1928	1927	1928	1927	80
320	20240508	133200	1020719119	1928	1927	1928	1927	813
321	20240508	133100	1019152268	1927	1928	1928	1927	1010
322	20240508	133000	1017205038	1927	1927	1927	1927	54
323	20240508	132900	1017100980	1928	1928	1928	1928	139
324	20240508	132800	1016832988	1928	1928	1928	1928	69
325	20240508	132700	1016699956	1928	1928	1928	1928	0
326	20240508	132600	1016699956	1928	1928	1928	1928	700
327	20240508	132500	1015350356	1928	1928	1928	1928	387
328	20240508	132400	1014604220	1928	1928	1928	1928	100
329	20240508	132300	1014411420	1928	1928	1928	1927	754
330	20240508	132200	1012958380	1928	1928	1928	1928	20
331	20240508	132100	1012919820	1928	1928	1928	1928	0
332	20240508	132000	1012919820	1928	1929	1929	1928	1168
333	20240508	131900	1010667665	1929	1929	1929	1928	1173
334	20240508	131800	1008405948	1929	1929	1929	1929	105
335	20240508	131700	1008203403	1929	1929	1929	1929	7
336	20240508	131600	1008189900	1929	1928	1929	1928	10068
337	20240508	131500	988774042	1928	1928	1928	1928	9
338	20240508	131400	988756690	1927	1927	1927	1926	867
339	20240508	131300	987085998	1927	1927	1927	1927	18
340	20240508	131200	987051312	1928	1927	1928	1926	1825
341	20240508	131100	983534553	1928	1928	1928	1928	5
342	20240508	131000	983524913	1928	1928	1928	1927	780
343	20240508	130900	982021643	1928	1928	1928	1928	0
344	20240508	130800	982021643	1928	1928	1928	1928	1
345	20240508	130700	982019715	1927	1928	1928	1927	3535
346	20240508	130600	975204289	1928	1928	1928	1928	1
347	20240508	130500	975202361	1926	1926	1926	1926	0
348	20240508	130400	975202361	1926	1927	1928	1926	1663
349	20240508	130300	971998766	1927	1927	1927	1927	2
350	20240508	130200	971994912	1926	1926	1926	1926	104
351	20240508	130100	971794608	1927	1927	1927	1927	0
352	20240508	130000	971794608	1927	1927	1927	1927	5930
353	20240508	125900	960367498	1926	1926	1926	1926	600
354	20240508	125800	959211898	1927	1926	1927	1926	2301
355	20240508	125700	954780071	1927	1927	1927	1927	426
356	20240508	125600	953959169	1928	1928	1928	1928	0
357	20240508	125500	953959169	1928	1926	1928	1926	38
358	20240508	125400	953885977	1926	1926	1926	1926	104
359	20240508	125300	953685673	1928	1928	1928	1928	5
360	20240508	125200	953676033	1928	1928	1928	1928	5
361	20240508	125100	953666393	1928	1927	1928	1926	910
362	20240508	125000	951912824	1927	1927	1927	1927	296
363	20240508	124900	951342432	1927	1928	1928	1927	2152
364	20240508	124800	947194361	1927	1927	1927	1927	429
365	20240508	124700	946367678	1927	1927	1927	1927	1346
366	20240508	124600	943773936	1927	1927	1927	1927	102
367	20240508	124500	943577382	1927	1927	1927	1927	283
368	20240508	124400	943032041	1927	1927	1927	1927	380
369	20240508	124300	942299781	1928	1928	1928	1927	464
370	20240508	124200	941405552	1926	1926	1926	1926	3
371	20240508	124100	941399774	1928	1928	1928	1927	461
372	20240508	124000	940511297	1927	1927	1928	1927	656
373	20240508	123900	939247182	1928	1927	1928	1927	163
374	20240508	123800	938932921	1927	1927	1927	1927	2029
375	20240508	123700	935023038	1927	1927	1927	1927	1051
376	20240508	123600	932997761	1927	1927	1927	1927	753
377	20240508	123500	931546730	1927	1927	1927	1926	14
378	20240508	123400	931519759	1927	1926	1927	1926	1528
379	20240508	123300	928576261	1926	1927	1927	1926	93
380	20240508	123200	928397104	1927	1926	1927	1926	343
381	20240508	123100	927736435	1926	1927	1927	1926	5665
382	20240508	123000	916819981	1927	1927	1927	1927	1
383	20240508	122900	916818054	1926	1926	1926	1926	1
384	20240508	122800	916816128	1926	1926	1926	1926	129
385	20240508	122700	916567674	1927	1927	1927	1927	0
386	20240508	122600	916567674	1927	1926	1927	1926	390
387	20240508	122500	915816520	1926	1926	1927	1926	561
388	20240508	122400	914735975	1927	1926	1927	1926	1522
389	20240508	122300	911804106	1927	1927	1927	1927	208
390	20240508	122200	911403290	1927	1926	1927	1926	146
391	20240508	122100	911122093	1925	1926	1926	1925	926
392	20240508	122000	909338671	1927	1927	1927	1926	109
393	20240508	121900	909128735	1927	1927	1927	1927	1001
394	20240508	121800	907199808	1927	1927	1927	1927	0
395	20240508	121700	907199808	1927	1927	1927	1927	0
396	20240508	121600	907199808	1927	1926	1927	1926	424
397	20240508	121500	906383132	1925	1925	1925	1925	54
398	20240508	121400	906279182	1924	1925	1925	1924	3900
399	20240508	121300	898774956	1927	1927	1927	1927	335
400	20240508	121200	898129411	1927	1925	1927	1925	228
401	20240508	121100	897690167	1927	1927	1927	1927	0
402	20240508	121000	897690167	1927	1925	1927	1924	445
403	20240508	120900	896833636	1927	1927	1927	1927	5
404	20240508	120800	896824001	1925	1925	1925	1925	500
405	20240508	120700	895861501	1927	1926	1927	1925	467
406	20240508	120600	894962438	1926	1926	1926	1926	11
407	20240508	120500	894941252	1926	1926	1926	1926	54
408	20240508	120400	894837248	1926	1926	1926	1926	500
409	20240508	120300	893874248	1927	1927	1927	1927	0
410	20240508	120200	893874248	1927	1927	1927	1927	110
411	20240508	120100	893662278	1928	1927	1928	1927	2058
412	20240508	120000	889696462	1927	1927	1927	1927	2832
413	20240508	115900	884239198	1927	1927	1927	1927	2820
414	20240508	115800	878805058	1927	1927	1928	1927	2123
415	20240508	115700	874713025	1928	1928	1928	1928	11
416	20240508	115600	874691817	1928	1928	1928	1928	1032
417	20240508	115500	872702121	1928	1928	1928	1928	0
418	20240508	115400	872702121	1928	1928	1928	1928	2455
419	20240508	115300	867968881	1928	1927	1928	1927	174
420	20240508	115200	867633533	1927	1926	1928	1926	15698
421	20240508	115100	837389583	1926	1924	1926	1924	16639
422	20240508	115000	805371965	1924	1924	1924	1924	321
423	20240508	114900	804754361	1924	1924	1924	1924	1056
424	20240508	114800	802722617	1923	1923	1923	1923	0
425	20240508	114700	802722617	1923	1923	1923	1923	0
426	20240508	114600	802722617	1923	1923	1924	1923	2538
427	20240508	114500	797841646	1924	1924	1924	1924	0
428	20240508	114400	797841646	1924	1923	1924	1923	1007
429	20240508	114300	795905184	1923	1924	1924	1923	23
430	20240508	114200	795860933	1924	1924	1924	1924	1036
431	20240508	114100	793867669	1925	1925	1925	1925	57
432	20240508	114000	793757944	1925	1924	1925	1924	795
433	20240508	113900	792227889	1925	1925	1925	1925	41
434	20240508	113800	792148964	1925	1925	1925	1925	46
435	20240508	113700	792060414	1925	1925	1925	1925	336
436	20240508	113600	791413614	1925	1923	1925	1923	8047
437	20240508	113500	775934485	1923	1923	1923	1923	115
438	20240508	113400	775713340	1923	1921	1923	1920	1859
439	20240508	113300	772140527	1921	1922	1922	1921	455
440	20240508	113200	771266471	1921	1921	1921	1921	1008
441	20240508	113100	769330103	1922	1922	1922	1922	200
442	20240508	113000	768945703	1922	1922	1922	1922	0
443	20240508	112900	768945703	1922	1923	1923	1922	102
444	20240508	112800	768749649	1922	1923	1923	1922	69
445	20240508	112700	768617016	1923	1923	1923	1923	150
446	20240508	112600	768328566	1923	1923	1923	1922	69
447	20240508	112500	768195881	1923	1923	1923	1923	265
448	20240508	112400	767686286	1922	1922	1922	1922	65
449	20240508	112300	767561356	1923	1923	1923	1923	1
450	20240508	112200	767559433	1923	1922	1923	1922	350
451	20240508	112100	766886647	1922	1922	1922	1922	10
452	20240508	112000	766867427	1922	1922	1923	1922	1006
453	20240508	111900	764933892	1922	1923	1923	1922	92
454	20240508	111800	764757057	1923	1923	1923	1923	160
455	20240508	111700	764449377	1923	1923	1923	1923	6
456	20240508	111600	764437839	1922	1922	1922	1922	3654
457	20240508	111500	757414851	1922	1922	1922	1922	54
458	20240508	111400	757311063	1922	1922	1922	1922	100
459	20240508	111300	757118863	1922	1923	1923	1922	6256
460	20240508	111200	745088601	1924	1924	1924	1924	2262
461	20240508	111100	740736513	1923	1923	1923	1923	254
462	20240508	111000	740248071	1924	1924	1924	1924	2
463	20240508	110900	740244223	1924	1924	1924	1924	704
464	20240508	110800	738889727	1923	1924	1924	1923	4901
465	20240508	110700	729465103	1924	1923	1924	1923	1110
466	20240508	110600	727330563	1924	1924	1924	1924	1148
467	20240508	110500	725121811	1924	1925	1925	1924	563
468	20240508	110400	724038281	1924	1924	1925	1924	316
469	20240508	110300	723430296	1924	1924	1924	1924	0
470	20240508	110200	723430296	1924	1924	1924	1924	54
471	20240508	110100	723326400	1925	1924	1925	1924	7381
472	20240508	110000	709118060	1923	1924	1924	1923	29
473	20240508	105900	709062283	1924	1924	1924	1924	50
474	20240508	105800	708966083	1924	1924	1924	1924	1
475	20240508	105700	708964159	1924	1924	1924	1924	5722
476	20240508	105600	697955031	1924	1924	1924	1924	50
477	20240508	105500	697858831	1924	1924	1924	1924	4
478	20240508	105400	697851135	1924	1925	1925	1924	107
479	20240508	105300	697645214	1924	1925	1925	1924	1082
480	20240508	105200	695562414	1925	1925	1926	1925	1604
481	20240508	105100	692474614	1925	1924	1925	1924	768
482	20240508	105000	690996245	1925	1925	1926	1925	4890
483	20240508	104900	681582954	1925	1926	1926	1925	6349
484	20240508	104800	669361121	1926	1925	1926	1925	800
485	20240508	104700	667821021	1925	1925	1926	1925	206
486	20240508	104600	667424469	1926	1926	1926	1925	491
487	20240508	104500	666479290	1925	1926	1926	1925	182
488	20240508	104400	666128804	1926	1924	1926	1924	7555
489	20240508	104300	651585757	1925	1924	1925	1924	201
490	20240508	104200	651198933	1924	1925	1925	1924	10001
491	20240508	104100	631957008	1924	1924	1924	1924	979
492	20240508	104000	630073412	1924	1924	1924	1924	200
493	20240508	103900	629688612	1924	1924	1924	1924	22
494	20240508	103800	629646284	1924	1924	1924	1920	160
495	20240508	103700	629338699	1920	1924	1924	1920	797
496	20240508	103600	627808442	1924	1922	1924	1920	3073
497	20240508	103500	621907342	1922	1922	1922	1922	983
498	20240508	103400	620018016	1922	1922	1923	1922	2602
499	20240508	103300	615016037	1922	1923	1923	1922	1605
500	20240508	103200	611929676	1923	1923	1923	1923	1303
501	20240508	103100	609424007	1923	1923	1925	1923	979
502	20240508	103000	607541386	1925	1923	1925	1923	570
503	20240508	102900	606445232	1923	1924	1924	1923	2612
504	20240508	102800	601419830	1924	1924	1924	1924	0
505	20240508	102700	601419830	1924	1924	1924	1924	139
506	20240508	102600	601152394	1925	1925	1925	1925	3938
507	20240508	102500	593571744	1926	1925	1926	1925	1548
508	20240508	102400	590591744	1925	1925	1925	1925	0
509	20240508	102300	590591744	1925	1925	1925	1925	0
510	20240508	102200	590591744	1925	1925	1925	1925	6419
511	20240508	102100	578235169	1925	1925	1925	1924	1797
512	20240508	102000	574775950	1925	1925	1925	1925	104
513	20240508	101900	574575750	1925	1924	1925	1924	189
514	20240508	101800	574212093	1925	1924	1925	1923	4305
515	20240508	101700	565931902	1922	1922	1924	1922	507
516	20240508	101600	564957428	1923	1923	1923	1922	4206
517	20240508	101500	556872419	1924	1924	1924	1923	77
518	20240508	101400	556724320	1924	1923	1924	1923	200
519	20240508	101300	556339620	1925	1925	1925	1924	7495
520	20240508	101200	541918143	1925	1924	1925	1924	2353
521	20240508	101100	537389638	1925	1921	1925	1921	20510
522	20240508	101000	497943820	1922	1920	1922	1920	6444
523	20240508	100900	485564280	1920	1920	1920	1920	11
524	20240508	100800	485543160	1920	1920	1920	1920	417
525	20240508	100700	484742520	1920	1921	1921	1920	406
526	20240508	100600	483962997	1921	1920	1921	1920	401
527	20240508	100500	483192730	1920	1920	1920	1920	1
528	20240508	100400	483190810	1921	1921	1921	1921	47
529	20240508	100300	483100523	1920	1921	1921	1920	398
530	20240508	100200	482336162	1921	1920	1921	1919	57
531	20240508	100100	482226774	1920	1920	1920	1920	863
532	20240508	100000	480569814	1919	1919	1920	1919	1171
533	20240508	095900	478322495	1919	1919	1919	1919	507
534	20240508	095800	477349562	1919	1920	1920	1919	877
535	20240508	095700	475666566	1920	1920	1920	1919	1332
536	20240508	095600	473109148	1921	1921	1921	1921	1308
537	20240508	095500	470596480	1921	1918	1921	1918	971
538	20240508	095400	468732659	1918	1923	1923	1918	127
539	20240508	095300	468488983	1917	1922	1922	1917	332
540	20240508	095200	467852265	1925	1922	1925	1922	16
541	20240508	095100	467821510	1916	1925	1925	1916	12672
542	20240508	095000	443502866	1923	1925	1925	1920	941
543	20240508	094900	441692268	1925	1925	1925	1925	81
544	20240508	094800	441536343	1925	1920	1925	1920	15651
545	20240508	094700	411471630	1920	1924	1924	1920	3729
546	20240508	094600	404309386	1924	1925	1925	1924	8698
547	20240508	094500	387572229	1925	1926	1927	1925	6033
548	20240508	094400	375956479	1926	1927	1927	1925	2933
549	20240508	094300	370306881	1927	1926	1927	1926	1220
550	20240508	094200	367957154	1925	1925	1927	1925	2404
551	20240508	094100	363329166	1925	1925	1927	1925	2241
552	20240508	094000	359014846	1928	1927	1928	1924	7227
553	20240508	093900	345088242	1927	1927	1928	1923	7811
554	20240508	093800	330035009	1928	1921	1928	1921	46373
555	20240508	093700	240814909	1921	1921	1921	1919	3999
556	20240508	093600	233134384	1921	1921	1921	1921	2
557	20240508	093500	233130542	1919	1920	1920	1919	254
558	20240508	093400	232643095	1921	1920	1921	1920	518
559	20240508	093300	231648518	1920	1920	1920	1920	125
560	20240508	093200	231408518	1921	1921	1922	1921	135
561	20240508	093100	231149078	1922	1921	1922	1921	1052
562	20240508	093000	229127195	1921	1919	1921	1919	13209
563	20240508	092900	203762937	1918	1919	1919	1918	391
564	20240508	092800	203012997	1919	1919	1919	1919	1346
565	20240508	092700	200430023	1918	1915	1918	1915	3130
566	20240508	092600	194431397	1915	1917	1917	1915	612
567	20240508	092500	193258819	1917	1919	1919	1917	1439
568	20240508	092400	190497856	1919	1917	1919	1917	253
569	20240508	092300	190012850	1917	1919	1919	1917	401
570	20240508	092200	189244131	1917	1917	1917	1917	0
571	20240508	092100	189244131	1917	1917	1917	1917	1063
572	20240508	092000	187206360	1917	1921	1921	1917	274
573	20240508	091900	186680719	1921	1921	1922	1921	223
574	20240508	091800	186252331	1922	1922	1922	1922	273
575	20240508	091700	185727625	1922	1915	1922	1915	1621
576	20240508	091600	182616403	1914	1918	1922	1914	21291
577	20240508	091500	141768465	1918	1918	1918	1918	1
578	20240508	091400	141766547	1914	1916	1917	1914	2030
579	20240508	091300	137879537	1916	1917	1917	1916	295
580	20240508	091200	137314158	1918	1917	1918	1917	21
581	20240508	091100	137273888	1916	1915	1916	1915	1499
582	20240508	091000	134401904	1916	1916	1916	1916	646
583	20240508	090900	133164168	1919	1919	1919	1919	633
584	20240508	090800	131949441	1919	1919	1919	1919	3167
585	20240508	090700	125871968	1919	1919	1919	1919	30
586	20240508	090600	125814398	1919	1912	1919	1912	151
587	20240508	090500	125525579	1919	1920	1920	1912	208
588	20240508	090400	125127006	1920	1922	1922	1920	1990
589	20240508	090300	121306204	1920	1909	1923	1909	10536
590	20240508	090200	101106703	1909	1910	1910	1900	6695
591	20240508	090100	88364064	1910	1916	1916	1910	2827
592	20240508	090000	82962340	1910	1901	1910	1901	43640