KissMeData/008350/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	185000	3894766635	1925	1925	1925	1925	16149
3	20240319	184900	3894766635	1925	1925	1925	1925	0
4	20240319	184800	3894766635	1925	1925	1925	1925	0
5	20240319	184700	3894766635	1925	1925	1925	1925	0
6	20240319	184600	3894766635	1925	1925	1925	1925	0
7	20240319	184500	3894766635	1925	1925	1925	1925	0
8	20240319	184400	3894766635	1925	1925	1925	1925	0
9	20240319	184300	3894766635	1925	1925	1925	1925	0
10	20240319	184200	3894766635	1925	1925	1925	1925	0
11	20240319	184100	3894766635	1925	1925	1925	1925	0
12	20240319	184000	3894766635	1925	1925	1925	1925	0
13	20240319	183900	3894766635	1925	1925	1925	1925	0
14	20240319	183800	3894766635	1925	1925	1925	1925	0
15	20240319	183700	3894766635	1925	1925	1925	1925	0
16	20240319	183600	3894766635	1925	1925	1925	1925	0
17	20240319	183500	3894766635	1925	1925	1925	1925	0
18	20240319	183400	3894766635	1925	1925	1925	1925	0
19	20240319	183300	3894766635	1925	1925	1925	1925	0
20	20240319	183200	3894766635	1925	1925	1925	1925	0
21	20240319	183100	3894766635	1925	1925	1925	1925	0
22	20240319	183000	3894766635	1925	1925	1925	1925	0
23	20240319	182900	3894766635	1925	1925	1925	1925	0
24	20240319	182800	3894766635	1925	1925	1925	1925	0
25	20240319	182700	3894766635	1925	1925	1925	1925	0
26	20240319	182600	3894766635	1925	1925	1925	1925	0
27	20240319	182500	3894766635	1925	1925	1925	1925	0
28	20240319	182400	3894766635	1925	1925	1925	1925	0
29	20240319	182300	3894766635	1925	1925	1925	1925	0
30	20240319	182200	3894766635	1925	1925	1925	1925	0
31	20240319	182100	3894766635	1925	1925	1925	1925	0
32	20240319	182000	3894766635	1925	1925	1925	1925	16149
33	20240319	181900	3894766635	1925	1925	1925	1925	0
34	20240319	181800	3894766635	1925	1925	1925	1925	0
35	20240319	181700	3894766635	1925	1925	1925	1925	0
36	20240319	181600	3894766635	1925	1925	1925	1925	0
37	20240319	181500	3894766635	1925	1925	1925	1925	0
38	20240319	181400	3894766635	1925	1925	1925	1925	0
39	20240319	181300	3894766635	1925	1925	1925	1925	0
40	20240319	181200	3894766635	1925	1925	1925	1925	0
41	20240319	181100	3894766635	1925	1925	1925	1925	0
42	20240319	181000	3894766635	1925	1925	1925	1925	0
43	20240319	180900	3894766635	1925	1925	1925	1925	0
44	20240319	180800	3894766635	1925	1925	1925	1925	0
45	20240319	180700	3894766635	1925	1925	1925	1925	0
46	20240319	180600	3894766635	1925	1925	1925	1925	0
47	20240319	180500	3894766635	1925	1925	1925	1925	0
48	20240319	180400	3894766635	1925	1925	1925	1925	0
49	20240319	180300	3894766635	1925	1925	1925	1925	0
50	20240319	180200	3894766635	1925	1925	1925	1925	0
51	20240319	180100	3894766635	1925	1925	1925	1925	0
52	20240319	180000	3894766635	1925	1925	1925	1925	0
53	20240319	175900	3894766635	1925	1925	1925	1925	0
54	20240319	175800	3894766635	1925	1925	1925	1925	0
55	20240319	175700	3894766635	1925	1925	1925	1925	0
56	20240319	175600	3894766635	1925	1925	1925	1925	0
57	20240319	175500	3894766635	1925	1925	1925	1925	0
58	20240319	175400	3894766635	1925	1925	1925	1925	0
59	20240319	175300	3894766635	1925	1925	1925	1925	0
60	20240319	175200	3894766635	1925	1925	1925	1925	0
61	20240319	175100	3894766635	1925	1925	1925	1925	0
62	20240319	175000	3894766635	1925	1925	1925	1925	16149
63	20240319	174900	3894766635	1925	1925	1925	1925	0
64	20240319	174800	3894766635	1925	1925	1925	1925	0
65	20240319	174700	3894766635	1925	1925	1925	1925	0
66	20240319	174600	3894766635	1925	1925	1925	1925	0
67	20240319	174500	3894766635	1925	1925	1925	1925	0
68	20240319	174400	3894766635	1925	1925	1925	1925	0
69	20240319	174300	3894766635	1925	1925	1925	1925	0
70	20240319	174200	3894766635	1925	1925	1925	1925	0
71	20240319	174100	3894766635	1925	1925	1925	1925	0
72	20240319	174000	3894766635	1925	1925	1925	1925	0
73	20240319	173900	3894766635	1925	1925	1925	1925	0
74	20240319	173800	3894766635	1925	1925	1925	1925	0
75	20240319	173700	3894766635	1925	1925	1925	1925	0
76	20240319	173600	3894766635	1925	1925	1925	1925	0
77	20240319	173500	3894766635	1925	1925	1925	1925	0
78	20240319	173400	3894766635	1925	1925	1925	1925	0
79	20240319	173300	3894766635	1925	1925	1925	1925	0
80	20240319	173200	3894766635	1925	1925	1925	1925	0
81	20240319	173100	3894766635	1925	1925	1925	1925	0
82	20240319	173000	3894766635	1925	1925	1925	1925	0
83	20240319	172900	3894766635	1925	1925	1925	1925	0
84	20240319	172800	3894766635	1925	1925	1925	1925	0
85	20240319	172700	3894766635	1925	1925	1925	1925	0
86	20240319	172600	3894766635	1925	1925	1925	1925	0
87	20240319	172500	3894766635	1925	1925	1925	1925	0
88	20240319	172400	3894766635	1925	1925	1925	1925	0
89	20240319	172300	3894766635	1925	1925	1925	1925	0
90	20240319	172200	3894766635	1925	1925	1925	1925	0
91	20240319	172100	3894766635	1925	1925	1925	1925	0
92	20240319	172000	3894766635	1925	1925	1925	1925	16149
93	20240319	171900	3894766635	1925	1925	1925	1925	0
94	20240319	171800	3894766635	1925	1925	1925	1925	0
95	20240319	171700	3894766635	1925	1925	1925	1925	0
96	20240319	171600	3894766635	1925	1925	1925	1925	0
97	20240319	171500	3894766635	1925	1925	1925	1925	0
98	20240319	171400	3894766635	1925	1925	1925	1925	0
99	20240319	171300	3894766635	1925	1925	1925	1925	0
100	20240319	171200	3894766635	1925	1925	1925	1925	0
101	20240319	171100	3894766635	1925	1925	1925	1925	0
102	20240319	171000	3894766635	1925	1925	1925	1925	0
103	20240319	170900	3894766635	1925	1925	1925	1925	0
104	20240319	170800	3894766635	1925	1925	1925	1925	0
105	20240319	170700	3894766635	1925	1925	1925	1925	0
106	20240319	170600	3894766635	1925	1925	1925	1925	0
107	20240319	170500	3894766635	1925	1925	1925	1925	0
108	20240319	170400	3894766635	1925	1925	1925	1925	0
109	20240319	170300	3894766635	1925	1925	1925	1925	0
110	20240319	170200	3894766635	1925	1925	1925	1925	0
111	20240319	170100	3894766635	1925	1925	1925	1925	0
112	20240319	170000	3894766635	1925	1925	1925	1925	0
113	20240319	165900	3894766635	1925	1925	1925	1925	0
114	20240319	165800	3894766635	1925	1925	1925	1925	0
115	20240319	165700	3894766635	1925	1925	1925	1925	0
116	20240319	165600	3894766635	1925	1925	1925	1925	0
117	20240319	165500	3894766635	1925	1925	1925	1925	0
118	20240319	165400	3894766635	1925	1925	1925	1925	0
119	20240319	165300	3894766635	1925	1925	1925	1925	0
120	20240319	165200	3894766635	1925	1925	1925	1925	0
121	20240319	165100	3894766635	1925	1925	1925	1925	0
122	20240319	165000	3894766635	1925	1925	1925	1925	16149
123	20240319	164900	3894766635	1925	1925	1925	1925	0
124	20240319	164800	3894766635	1925	1925	1925	1925	0
125	20240319	164700	3894766635	1925	1925	1925	1925	0
126	20240319	164600	3894766635	1925	1925	1925	1925	0
127	20240319	164500	3894766635	1925	1925	1925	1925	0
128	20240319	164400	3894766635	1925	1925	1925	1925	0
129	20240319	164300	3894766635	1925	1925	1925	1925	0
130	20240319	164200	3894766635	1925	1925	1925	1925	0
131	20240319	164100	3894766635	1925	1925	1925	1925	0
132	20240319	164000	3894766635	1925	1925	1925	1925	0
133	20240319	163900	3894766635	1925	1925	1925	1925	0
134	20240319	163800	3894766635	1925	1925	1925	1925	0
135	20240319	163700	3894766635	1925	1925	1925	1925	0
136	20240319	163600	3894766635	1925	1925	1925	1925	0
137	20240319	163500	3894766635	1925	1925	1925	1925	0
138	20240319	163400	3894766635	1925	1925	1925	1925	0
139	20240319	163300	3894766635	1925	1925	1925	1925	0
140	20240319	163200	3894766635	1925	1925	1925	1925	0
141	20240319	163100	3894766635	1925	1925	1925	1925	0
142	20240319	163000	3894766635	1925	1925	1925	1925	0
143	20240319	162900	3894766635	1925	1925	1925	1925	0
144	20240319	162800	3894766635	1925	1925	1925	1925	0
145	20240319	162700	3894766635	1925	1925	1925	1925	0
146	20240319	162600	3894766635	1925	1925	1925	1925	0
147	20240319	162500	3894766635	1925	1925	1925	1925	0
148	20240319	162400	3894766635	1925	1925	1925	1925	0
149	20240319	162300	3894766635	1925	1925	1925	1925	0
150	20240319	162200	3894766635	1925	1925	1925	1925	0
151	20240319	162100	3894766635	1925	1925	1925	1925	0
152	20240319	162000	3894766635	1925	1925	1925	1925	16149
153	20240319	161900	3894766635	1925	1925	1925	1925	0
154	20240319	161800	3894766635	1925	1925	1925	1925	0
155	20240319	161700	3894766635	1925	1925	1925	1925	0
156	20240319	161600	3894766635	1925	1925	1925	1925	0
157	20240319	161500	3894766635	1925	1925	1925	1925	0
158	20240319	161400	3894766635	1925	1925	1925	1925	0
159	20240319	161300	3894766635	1925	1925	1925	1925	0
160	20240319	161200	3894766635	1925	1925	1925	1925	0
161	20240319	161100	3894766635	1925	1925	1925	1925	0
162	20240319	161000	3894766635	1925	1925	1925	1925	0
163	20240319	160900	3894766635	1925	1925	1925	1925	0
164	20240319	160800	3894766635	1925	1925	1925	1925	0
165	20240319	160700	3894766635	1925	1925	1925	1925	0
166	20240319	160600	3894766635	1925	1925	1925	1925	0
167	20240319	160500	3894766635	1925	1925	1925	1925	0
168	20240319	160400	3894766635	1925	1925	1925	1925	0
169	20240319	160300	3894766635	1925	1925	1925	1925	0
170	20240319	160200	3894766635	1925	1925	1925	1925	0
171	20240319	160100	3894766635	1925	1925	1925	1925	0
172	20240319	160000	3894766635	1925	1925	1925	1925	0
173	20240319	155900	3894766635	1925	1925	1925	1925	0
174	20240319	155800	3894766635	1925	1925	1925	1925	0
175	20240319	155700	3894766635	1925	1925	1925	1925	0
176	20240319	155600	3894766635	1925	1925	1925	1925	0
177	20240319	155500	3894766635	1925	1925	1925	1925	0
178	20240319	155400	3894766635	1925	1925	1925	1925	0
179	20240319	155300	3894766635	1925	1925	1925	1925	0
180	20240319	155200	3894766635	1925	1925	1925	1925	0
181	20240319	155100	3894766635	1925	1925	1925	1925	0
182	20240319	155000	3894766635	1925	1925	1925	1925	16149
183	20240319	154900	3894766635	1925	1925	1925	1925	0
184	20240319	154800	3894766635	1925	1925	1925	1925	0
185	20240319	154700	3894766635	1925	1925	1925	1925	0
186	20240319	154600	3894766635	1925	1925	1925	1925	0
187	20240319	154500	3894766635	1925	1925	1925	1925	0
188	20240319	154400	3894766635	1925	1925	1925	1925	0
189	20240319	154300	3894766635	1925	1925	1925	1925	0
190	20240319	154200	3894766635	1925	1925	1925	1925	0
191	20240319	154100	3894766635	1925	1925	1925	1925	0
192	20240319	154000	3894766635	1925	1925	1925	1925	0
193	20240319	153900	3894766635	1925	1925	1925	1925	0
194	20240319	153800	3894766635	1925	1925	1925	1925	0
195	20240319	153700	3894766635	1925	1925	1925	1925	0
196	20240319	153600	3894766635	1925	1925	1925	1925	0
197	20240319	153500	3894766635	1925	1925	1925	1925	0
198	20240319	153400	3894766635	1925	1925	1925	1925	0
199	20240319	153300	3894766635	1925	1925	1925	1925	0
200	20240319	153200	3894766635	1925	1925	1925	1925	0
201	20240319	153100	3894766635	1925	1925	1925	1925	0
202	20240319	153000	3894766635	1925	1925	1925	1925	16149
203	20240319	152900	3863679810	1925	1925	1925	1925	0
204	20240319	152800	3863679810	1925	1925	1925	1925	0
205	20240319	152700	3863679810	1925	1925	1925	1925	0
206	20240319	152600	3863679810	1925	1925	1925	1925	0
207	20240319	152500	3863679810	1925	1925	1925	1925	0
208	20240319	152400	3863679810	1925	1925	1925	1925	0
209	20240319	152300	3863679810	1925	1925	1925	1925	0
210	20240319	152200	3863679810	1925	1925	1925	1925	0
211	20240319	152100	3863679810	1925	1925	1925	1925	0
212	20240319	152000	3863679810	1925	1925	1925	1925	0
213	20240319	151900	3863679810	1925	1926	1926	1924	766
214	20240319	151800	3862205663	1925	1924	1926	1924	2172
215	20240319	151700	3858024813	1925	1925	1925	1924	2459
216	20240319	151600	3853291861	1924	1926	1926	1924	259
217	20240319	151500	3852793268	1926	1924	1926	1924	2702
218	20240319	151400	3847590028	1924	1924	1924	1924	117
219	20240319	151300	3847364920	1924	1924	1924	1920	50474
220	20240319	151200	3750412854	1924	1925	1925	1923	3404
221	20240319	151100	3743863597	1925	1925	1925	1925	59
222	20240319	151000	3743750022	1926	1926	1926	1926	1450
223	20240319	150900	3740957322	1927	1927	1927	1927	73
224	20240319	150800	3740816651	1927	1928	1928	1927	62
225	20240319	150700	3740697165	1928	1926	1928	1923	11037
226	20240319	150600	3719458960	1927	1927	1927	1927	452
227	20240319	150500	3718587956	1927	1927	1928	1927	2996
228	20240319	150400	3712814519	1927	1927	1927	1927	239
229	20240319	150300	3712353966	1927	1927	1928	1927	368
230	20240319	150200	3711644740	1928	1928	1929	1928	388
231	20240319	150100	3710896675	1928	1928	1928	1928	110
232	20240319	150000	3710684595	1928	1928	1928	1928	336
233	20240319	145900	3710036787	1929	1929	1929	1929	0
234	20240319	145800	3710036787	1929	1927	1929	1923	10667
235	20240319	145700	3689514205	1928	1928	1928	1928	431
236	20240319	145600	3688683237	1927	1927	1927	1927	0
237	20240319	145500	3688683237	1927	1928	1928	1927	467
238	20240319	145400	3687783206	1927	1927	1927	1927	0
239	20240319	145300	3687783206	1927	1927	1927	1927	1547
240	20240319	145200	3684802137	1927	1927	1927	1927	762
241	20240319	145100	3683333763	1927	1927	1927	1924	2734
242	20240319	145000	3678066721	1927	1924	1927	1924	63
243	20240319	144900	3677945329	1927	1927	1927	1927	260
244	20240319	144800	3677444309	1927	1924	1927	1924	437
245	20240319	144700	3676602683	1924	1924	1924	1923	1346
246	20240319	144600	3674013138	1924	1925	1925	1924	1887
247	20240319	144500	3670381849	1925	1926	1926	1925	690
248	20240319	144400	3669053009	1926	1926	1926	1926	1
249	20240319	144300	3669051083	1926	1927	1927	1925	336
250	20240319	144200	3668404272	1927	1925	1927	1925	91
251	20240319	144100	3668229095	1927	1927	1927	1927	58
252	20240319	144000	3668117329	1927	1927	1927	1927	157
253	20240319	143900	3667814790	1927	1927	1927	1927	2
254	20240319	143800	3667810936	1927	1927	1927	1927	1
255	20240319	143700	3667809009	1927	1925	1927	1923	2511
256	20240319	143600	3662978196	1928	1928	1928	1928	3
257	20240319	143500	3662972412	1928	1928	1928	1928	7
258	20240319	143400	3662958916	1928	1926	1928	1923	1428
259	20240319	143300	3660210755	1926	1925	1927	1925	1320
260	20240319	143200	3657668433	1926	1926	1926	1926	123
261	20240319	143100	3657431535	1926	1924	1926	1923	440
262	20240319	143000	3656584217	1923	1923	1926	1923	1260
263	20240319	142900	3654161225	1926	1926	1926	1926	3
264	20240319	142800	3654155447	1926	1925	1926	1922	563
265	20240319	142700	3653073262	1926	1925	1926	1925	581
266	20240319	142600	3651954734	1925	1926	1926	1925	81
267	20240319	142500	3651798733	1926	1926	1926	1926	17
268	20240319	142400	3651765991	1926	1926	1926	1926	53
269	20240319	142300	3651663913	1926	1927	1927	1925	452
270	20240319	142200	3650793713	1927	1925	1927	1925	2762
271	20240319	142100	3645476808	1925	1925	1925	1925	1
272	20240319	142000	3645474883	1920	1924	1924	1920	20000
273	20240319	141900	3607059643	1924	1925	1925	1924	1093
274	20240319	141800	3604955655	1925	1925	1925	1925	852
275	20240319	141700	3603315555	1925	1925	1925	1925	1773
276	20240319	141600	3599902530	1925	1927	1927	1925	4687
277	20240319	141500	3590875964	1927	1927	1927	1927	114
278	20240319	141400	3590656286	1927	1927	1927	1927	1170
279	20240319	141300	3588401696	1927	1928	1928	1927	238
280	20240319	141200	3587943060	1928	1928	1928	1928	389
281	20240319	141100	3587193068	1928	1928	1928	1928	52
282	20240319	141000	3587092812	1928	1928	1928	1928	407
283	20240319	140900	3586308116	1928	1928	1928	1928	2
284	20240319	140800	3586304260	1928	1927	1928	1927	290
285	20240319	140700	3585745428	1928	1928	1928	1928	2493
286	20240319	140600	3580938924	1929	1930	1930	1929	763
287	20240319	140500	3579467047	1930	1930	1930	1930	3
288	20240319	140400	3579461257	1930	1930	1931	1930	1417
289	20240319	140300	3576726446	1932	1930	1932	1930	2162
290	20240319	140200	3572552682	1930	1932	1932	1930	8461
291	20240319	140100	3556220341	1932	1932	1932	1931	6632
292	20240319	140000	3543411805	1932	1929	1932	1929	28888
293	20240319	135900	3487661056	1928	1927	1928	1927	6077
294	20240319	135800	3475948874	1927	1927	1927	1926	587
295	20240319	135700	3474818221	1927	1926	1927	1926	1001
296	20240319	135600	3472890294	1927	1927	1927	1927	554
297	20240319	135500	3471822736	1927	1924	1927	1924	14883
298	20240319	135400	3443175168	1923	1923	1923	1923	5018
299	20240319	135300	3433525554	1924	1923	1924	1923	5758
300	20240319	135200	3422452919	1923	1923	1923	1923	103
301	20240319	135100	3422254850	1923	1923	1923	1923	254
302	20240319	135000	3421766408	1922	1923	1923	1922	374
303	20240319	134900	3421047520	1923	1922	1923	1922	3031
304	20240319	134800	3415221907	1922	1922	1922	1922	0
305	20240319	134700	3415221907	1922	1923	1923	1922	2575
306	20240319	134600	3410272706	1923	1923	1923	1923	1062
307	20240319	134500	3408230480	1923	1923	1923	1923	1089
308	20240319	134400	3406136333	1923	1923	1923	1923	2
309	20240319	134300	3406132487	1922	1922	1922	1922	3267
310	20240319	134200	3399853313	1922	1922	1922	1922	535
311	20240319	134100	3398825043	1923	1923	1923	1922	1867
312	20240319	134000	3395234803	1923	1923	1923	1923	35
313	20240319	133900	3395167498	1922	1922	1922	1922	346
314	20240319	133800	3394502486	1923	1923	1923	1923	150
315	20240319	133700	3394214036	1923	1923	1923	1923	5
316	20240319	133600	3394204421	1922	1922	1922	1922	247
317	20240319	133500	3393729687	1923	1923	1923	1923	957
318	20240319	133400	3391889376	1923	1922	1923	1922	4723
319	20240319	133300	3382808084	1921	1922	1922	1921	733
320	20240319	133200	3381399528	1923	1921	1923	1921	382
321	20240319	133100	3380665486	1921	1922	1923	1921	344
322	20240319	133000	3380004591	1922	1923	1923	1922	3361
323	20240319	132900	3373544748	1922	1922	1922	1922	110
324	20240319	132800	3373333328	1923	1923	1923	1923	0
325	20240319	132700	3373333328	1923	1922	1923	1922	784
326	20240319	132600	3371826479	1922	1922	1922	1922	1
327	20240319	132500	3371824557	1921	1921	1921	1921	0
328	20240319	132400	3371824557	1921	1921	1921	1921	0
329	20240319	132300	3371824557	1921	1922	1922	1921	2075
330	20240319	132200	3367837482	1922	1922	1922	1922	558
331	20240319	132100	3366765006	1923	1921	1923	1921	261
332	20240319	132000	3366263371	1921	1922	1922	1921	273
333	20240319	131900	3365738930	1922	1922	1922	1922	0
334	20240319	131800	3365738930	1922	1921	1922	1920	2332
335	20240319	131700	3361261333	1922	1922	1922	1921	2131
336	20240319	131600	3357167051	1922	1922	1922	1922	20
337	20240319	131500	3357128611	1922	1922	1922	1922	121
338	20240319	131400	3356896049	1922	1921	1922	1921	25
339	20240319	131300	3356848014	1921	1921	1921	1921	100
340	20240319	131200	3356655914	1921	1922	1922	1921	397
341	20240319	131100	3355893177	1922	1922	1922	1922	974
342	20240319	131000	3354021149	1922	1923	1923	1922	731
343	20240319	130900	3352615888	1923	1923	1923	1921	313
344	20240319	130800	3352013991	1923	1923	1923	1923	100
345	20240319	130700	3351821691	1923	1920	1923	1920	3608
346	20240319	130600	3344894269	1919	1919	1919	1919	21118
347	20240319	130500	3304368827	1919	1919	1919	1919	202
348	20240319	130400	3303981189	1919	1919	1919	1919	800
349	20240319	130300	3302445989	1919	1919	1919	1919	2
350	20240319	130200	3302442151	1919	1919	1919	1919	49
351	20240319	130100	3302348120	1919	1918	1919	1918	2330
352	20240319	130000	3297877479	1918	1918	1918	1918	100
353	20240319	125900	3297685679	1918	1916	1918	1916	237
354	20240319	125800	3297231547	1915	1916	1916	1915	5947
355	20240319	125700	3285842230	1916	1916	1916	1916	0
356	20240319	125600	3285842230	1916	1915	1916	1915	9327
357	20240319	125500	3267979125	1916	1916	1916	1915	448
358	20240319	125400	3267121120	1916	1919	1919	1916	8614
359	20240319	125300	3250615814	1918	1917	1918	1916	4026
360	20240319	125200	3242898299	1917	1917	1917	1917	0
361	20240319	125100	3242898299	1917	1918	1918	1917	5377
362	20240319	125000	3232590458	1918	1918	1918	1917	438
363	20240319	124900	3231750629	1918	1918	1918	1917	3121
364	20240319	124800	3225764561	1918	1918	1918	1918	23
365	20240319	124700	3225720447	1918	1918	1918	1918	3916
366	20240319	124600	3218209559	1917	1917	1917	1916	766
367	20240319	124500	3216741337	1917	1917	1917	1917	63
368	20240319	124400	3216620566	1917	1917	1917	1917	22
369	20240319	124300	3216578392	1918	1918	1918	1915	50618
370	20240319	124200	3119616804	1918	1918	1918	1918	778
371	20240319	124100	3118124600	1918	1918	1918	1917	676
372	20240319	124000	3116828037	1918	1917	1918	1917	895
373	20240319	123900	3115112312	1917	1918	1918	1917	4703
374	20240319	123800	3106096488	1918	1917	1918	1917	6224
375	20240319	123700	3094164733	1918	1917	1918	1917	2008
376	20240319	123600	3090314690	1917	1918	1918	1917	3642
377	20240319	123500	3083329634	1917	1918	1918	1917	7979
378	20240319	123400	3068027312	1918	1919	1919	1918	1206
379	20240319	123300	3065713004	1918	1918	1918	1918	3
380	20240319	123200	3065707250	1918	1919	1919	1918	13
381	20240319	123100	3065682304	1918	1919	1919	1918	2770
382	20240319	123000	3060369443	1919	1918	1919	1918	2311
383	20240319	122900	3055936944	1918	1918	1918	1918	500
384	20240319	122800	3054977944	1919	1919	1919	1919	503
385	20240319	122700	3054012687	1919	1919	1919	1919	507
386	20240319	122600	3053039754	1918	1919	1919	1918	282
387	20240319	122500	3052498598	1918	1918	1919	1918	202
388	20240319	122400	3052111082	1918	1918	1918	1918	257
389	20240319	122300	3051618156	1918	1918	1919	1917	3892
390	20240319	122200	3044151962	1918	1918	1918	1918	199
391	20240319	122100	3043770280	1918	1918	1918	1918	1821
392	20240319	122000	3040277602	1919	1918	1919	1918	996
393	20240319	121900	3038367109	1918	1918	1918	1918	851
394	20240319	121800	3036734891	1918	1918	1918	1918	535
395	20240319	121700	3035708761	1918	1919	1919	1918	2463
396	20240319	121600	3030984000	1919	1919	1919	1919	501
397	20240319	121500	3030022581	1919	1919	1919	1919	621
398	20240319	121400	3028830882	1919	1919	1919	1919	3391
399	20240319	121300	3022323553	1919	1919	1919	1919	1044
400	20240319	121200	3020320117	1919	1919	1919	1919	1000
401	20240319	121100	3018401117	1919	1918	1919	1916	14502
402	20240319	121000	2990575179	1918	1918	1918	1916	2450
403	20240319	120900	2985880909	1918	1918	1918	1918	100
404	20240319	120800	2985689109	1918	1917	1918	1916	5102
405	20240319	120700	2975912467	1918	1918	1918	1918	28
406	20240319	120600	2975858763	1918	1918	1918	1918	1006
407	20240319	120500	2973929255	1916	1918	1919	1916	9722
408	20240319	120400	2955298396	1918	1918	1919	1916	8662
409	20240319	120300	2938695619	1917	1917	1919	1917	1135
410	20240319	120200	2936519793	1919	1918	1919	1918	44
411	20240319	120100	2936435373	1918	1918	1918	1917	6098
412	20240319	120000	2924744410	1918	1919	1919	1918	13907
413	20240319	115900	2898070778	1919	1920	1920	1919	5408
414	20240319	115800	2887692282	1920	1920	1920	1919	152
415	20240319	115700	2887400527	1920	1922	1922	1920	3031
416	20240319	115600	2881580947	1920	1920	1921	1920	6552
417	20240319	115500	2869001096	1921	1921	1922	1921	75
418	20240319	115400	2868857019	1922	1922	1922	1919	225
419	20240319	115300	2868425064	1922	1922	1922	1922	20
420	20240319	115200	2868386624	1922	1922	1922	1918	27426
421	20240319	115100	2815767500	1920	1920	1920	1920	22
422	20240319	115000	2815725260	1920	1923	1923	1920	12782
423	20240319	114900	2791183406	1924	1924	1924	1924	1
424	20240319	114800	2791181482	1920	1922	1924	1920	30440
425	20240319	114700	2732722858	1922	1922	1922	1922	4890
426	20240319	114600	2723324278	1923	1924	1924	1923	1356
427	20240319	114500	2720716688	1924	1924	1924	1924	605
428	20240319	114400	2719552668	1924	1924	1924	1924	1368
429	20240319	114300	2716920636	1924	1924	1924	1924	544
430	20240319	114200	2715873980	1924	1924	1924	1924	629
431	20240319	114100	2714663784	1924	1923	1924	1922	5987
432	20240319	114000	2703153014	1924	1924	1924	1924	92
433	20240319	113900	2702976006	1924	1924	1924	1923	2373
434	20240319	113800	2698411628	1924	1924	1924	1924	79
435	20240319	113700	2698259632	1923	1923	1923	1923	1010
436	20240319	113600	2696317402	1924	1924	1924	1924	830
437	20240319	113500	2694720482	1925	1925	1925	1925	0
438	20240319	113400	2694720482	1925	1923	1925	1922	3631
439	20240319	113300	2687736881	1923	1923	1924	1923	3412
440	20240319	113200	2681175580	1923	1923	1923	1923	550
441	20240319	113100	2680117930	1923	1922	1923	1922	493
442	20240319	113000	2679170383	1923	1923	1923	1922	1097
443	20240319	112900	2677060853	1923	1924	1924	1923	623
444	20240319	112800	2675862680	1924	1924	1924	1924	1213
445	20240319	112700	2673528868	1925	1925	1925	1925	1
446	20240319	112600	2673526943	1925	1924	1925	1924	486
447	20240319	112500	2672591452	1924	1924	1924	1924	238
448	20240319	112400	2672133540	1924	1924	1924	1924	0
449	20240319	112300	2672133540	1924	1924	1925	1924	9357
450	20240319	112200	2654129815	1924	1923	1924	1923	386
451	20240319	112100	2653387533	1922	1922	1922	1922	100
452	20240319	112000	2653195333	1923	1922	1923	1922	860
453	20240319	111900	2651541968	1922	1921	1922	1920	5343
454	20240319	111800	2641280450	1921	1920	1921	1920	597
455	20240319	111700	2640134197	1920	1921	1921	1920	1488
456	20240319	111600	2637277197	1921	1921	1921	1920	2582
457	20240319	111500	2632319665	1921	1921	1921	1921	13
458	20240319	111400	2632294692	1920	1920	1920	1920	3581
459	20240319	111300	2625419172	1920	1920	1921	1919	6515
460	20240319	111200	2612912869	1920	1920	1920	1919	1779
461	20240319	111100	2609497586	1921	1919	1921	1918	8124
462	20240319	111000	2593910912	1919	1920	1921	1919	5773
463	20240319	110900	2582832310	1920	1920	1920	1920	5107
464	20240319	110800	2573026870	1920	1920	1921	1920	2450
465	20240319	110700	2568322860	1920	1920	1920	1920	1145
466	20240319	110600	2566124460	1921	1921	1921	1920	1336
467	20240319	110500	2563559334	1921	1921	1921	1921	433
468	20240319	110400	2562727541	1920	1920	1920	1920	526
469	20240319	110300	2561717621	1920	1920	1920	1919	1611
470	20240319	110200	2558626081	1920	1920	1921	1919	682
471	20240319	110100	2557316985	1920	1919	1921	1919	335
472	20240319	110000	2556673785	1920	1920	1920	1919	3248
473	20240319	105900	2550438360	1919	1920	1920	1919	1274
474	20240319	105800	2547992554	1920	1921	1921	1920	3609
475	20240319	105700	2541062907	1921	1921	1922	1921	11785
476	20240319	105600	2518420892	1923	1923	1923	1921	1776
477	20240319	105500	2515006993	1921	1922	1923	1921	1226
478	20240319	105400	2512650981	1922	1921	1923	1921	367
479	20240319	105300	2511945317	1922	1920	1922	1920	2411
480	20240319	105200	2507316176	1920	1920	1920	1919	3255
481	20240319	105100	2501068317	1920	1920	1920	1919	2544
482	20240319	105000	2496184200	1920	1918	1920	1918	1586
483	20240319	104900	2493141793	1919	1918	1919	1918	131
484	20240319	104800	2492890408	1919	1920	1921	1919	1480
485	20240319	104700	2490049918	1920	1920	1921	1915	25303
486	20240319	104600	2441523901	1921	1920	1921	1920	1046
487	20240319	104500	2439515456	1919	1920	1922	1919	7982
488	20240319	104400	2424195425	1920	1921	1921	1919	7896
489	20240319	104300	2409037838	1920	1922	1922	1920	7984
490	20240319	104200	2393701536	1922	1924	1924	1921	4761
491	20240319	104100	2384551863	1924	1921	1924	1921	705
492	20240319	104000	2383195570	1922	1922	1922	1921	199
493	20240319	103900	2382813093	1922	1919	1922	1919	391
494	20240319	103800	2382062369	1919	1920	1920	1917	14154
495	20240319	103700	2354909205	1921	1925	1925	1920	32750
496	20240319	103600	2292005931	1925	1924	1925	1924	82
497	20240319	103500	2291848128	1924	1925	1926	1923	938
498	20240319	103400	2290044229	1926	1926	1927	1922	7979
499	20240319	103300	2274701621	1926	1928	1928	1926	201
500	20240319	103200	2274314293	1926	1926	1926	1925	218
501	20240319	103100	2273894426	1924	1927	1927	1920	62588
502	20240319	103000	2153619318	1927	1926	1928	1924	147
503	20240319	102900	2153336302	1924	1928	1929	1924	69653
504	20240319	102800	2019199704	1928	1929	1929	1928	28
505	20240319	102700	2019145693	1929	1929	1929	1928	6061
506	20240319	102600	2007459059	1928	1929	1929	1928	419
507	20240319	102500	2006650812	1929	1928	1929	1928	7
508	20240319	102400	2006637310	1928	1928	1928	1927	465
509	20240319	102300	2005740938	1929	1929	1929	1928	317
510	20240319	102200	2005129447	1929	1927	1929	1927	1925
511	20240319	102100	2001419183	1927	1929	1929	1927	25284
512	20240319	102000	1952692158	1929	1929	1929	1928	331
513	20240319	101900	1952053728	1929	1929	1930	1928	1272
514	20240319	101800	1949600071	1929	1929	1929	1929	3326
515	20240319	101700	1943184217	1929	1927	1929	1926	5620
516	20240319	101600	1932358602	1927	1929	1929	1927	6742
517	20240319	101500	1919364519	1928	1928	1929	1927	6772
518	20240319	101400	1906314167	1928	1929	1929	1927	3541
519	20240319	101300	1899488699	1929	1930	1930	1928	4147
520	20240319	101200	1891492722	1930	1930	1930	1927	6321
521	20240319	101100	1879307220	1928	1927	1930	1927	34742
522	20240319	101000	1812277815	1927	1928	1928	1926	2229
523	20240319	100900	1807983675	1928	1927	1928	1925	17527
524	20240319	100800	1774231104	1927	1928	1928	1927	8661
525	20240319	100700	1757540103	1928	1927	1929	1927	901
526	20240319	100600	1755803299	1927	1925	1927	1925	1990
527	20240319	100500	1751970101	1926	1926	1926	1925	5545
528	20240319	100400	1741295671	1926	1926	1927	1924	11037
529	20240319	100300	1720044980	1927	1927	1927	1925	2544
530	20240319	100200	1715146695	1927	1926	1929	1920	64852
531	20240319	100100	1590508984	1927	1931	1931	1927	21734
532	20240319	100000	1548576907	1930	1931	1931	1930	3332
533	20240319	095900	1542146115	1930	1932	1932	1930	8413
534	20240319	095800	1525900721	1932	1930	1932	1930	5506
535	20240319	095700	1515268892	1930	1931	1931	1930	7108
536	20240319	095600	1501543820	1931	1931	1932	1930	1089
537	20240319	095500	1499441356	1932	1934	1934	1932	166
538	20240319	095400	1499120463	1934	1934	1934	1934	11
539	20240319	095300	1499099189	1925	1937	1937	1925	102504
540	20240319	095200	1301437585	1937	1936	1937	1935	3257
541	20240319	095100	1295132217	1936	1936	1936	1936	1255
542	20240319	095000	1292702537	1935	1933	1935	1932	2089
543	20240319	094900	1288662098	1932	1932	1933	1931	1838
544	20240319	094800	1285112051	1932	1933	1933	1931	4153
545	20240319	094700	1277089989	1933	1934	1936	1932	1662
546	20240319	094600	1273878845	1935	1931	1936	1930	17916
547	20240319	094500	1239284735	1931	1937	1937	1930	46427
548	20240319	094400	1149586220	1937	1939	1940	1934	31826
549	20240319	094300	1087949732	1940	1939	1940	1939	5088
550	20240319	094200	1078084064	1940	1943	1943	1939	3586
551	20240319	094100	1071128044	1944	1944	1944	1938	20934
552	20240319	094000	1030502612	1944	1944	1944	1942	678
553	20240319	093900	1029184696	1944	1944	1944	1944	279
554	20240319	093800	1028642320	1945	1941	1945	1940	4361
555	20240319	093700	1020179459	1941	1940	1945	1940	1513
556	20240319	093600	1017243223	1938	1940	1940	1936	10114
557	20240319	093500	997636761	1940	1940	1943	1940	1170
558	20240319	093400	995366945	1940	1943	1944	1936	37252
559	20240319	093300	923112186	1943	1944	1944	1941	12709
560	20240319	093200	898427415	1943	1945	1947	1943	3535
561	20240319	093100	891552190	1946	1942	1947	1941	2719
562	20240319	093000	886271032	1942	1940	1943	1939	22723
563	20240319	092900	842184714	1940	1941	1941	1929	4535
564	20240319	092800	833389733	1941	1945	1947	1920	45264
565	20240319	092700	745784248	1945	1950	1950	1945	12271
566	20240319	092600	721888471	1950	1951	1953	1949	17625
567	20240319	092500	687517847	1951	1956	1957	1950	27465
568	20240319	092400	633916068	1956	1957	1958	1953	10047
569	20240319	092300	614268130	1956	1953	1956	1952	4035
570	20240319	092200	606387696	1954	1957	1958	1951	22018
571	20240319	092100	563381289	1957	1963	1963	1956	23597
572	20240319	092000	517143434	1961	1965	1966	1961	15133
573	20240319	091900	487442951	1965	1963	1969	1963	6653
574	20240319	091800	474376402	1963	1969	1969	1962	1224
575	20240319	091700	471972938	1963	1971	1971	1963	10292
576	20240319	091600	451756401	1971	1971	1971	1966	7821
577	20240319	091500	436362239	1971	1971	1972	1970	5986
578	20240319	091400	424564911	1968	1974	1974	1950	27931
579	20240319	091300	369700115	1973	1982	1983	1973	90565
580	20240319	091200	190817880	1983	1983	1983	1983	162
581	20240319	091100	190496634	1983	1983	1983	1983	101
582	20240319	091000	190296351	1983	1982	1983	1980	2149
583	20240319	090900	186036948	1982	1985	1985	1977	34216
584	20240319	090800	118267839	1983	1986	1989	1983	7018
585	20240319	090700	104347914	1985	1989	1989	1985	2735
586	20240319	090600	98912926	1989	1991	1991	1989	5
587	20240319	090500	98902976	1991	1993	1993	1983	8874
588	20240319	090400	81286060	1993	1988	1993	1988	2181
589	20240319	090300	76950057	1988	1986	1988	1983	2039
590	20240319	090200	72905120	1988	1985	1988	1985	2195
591	20240319	090100	68547140	1986	1985	1989	1982	12683
592	20240319	090000	43367348	1989	1992	1992	1984	21793