KissMeData/008350/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	185000	1335586105	1937	1937	1937	1937	2845
3	20240320	184900	1335586105	1937	1937	1937	1937	0
4	20240320	184800	1335586105	1937	1937	1937	1937	0
5	20240320	184700	1335586105	1937	1937	1937	1937	0
6	20240320	184600	1335586105	1937	1937	1937	1937	0
7	20240320	184500	1335586105	1937	1937	1937	1937	0
8	20240320	184400	1335586105	1937	1937	1937	1937	0
9	20240320	184300	1335586105	1937	1937	1937	1937	0
10	20240320	184200	1335586105	1937	1937	1937	1937	0
11	20240320	184100	1335586105	1937	1937	1937	1937	0
12	20240320	184000	1335586105	1937	1937	1937	1937	0
13	20240320	183900	1335586105	1937	1937	1937	1937	0
14	20240320	183800	1335586105	1937	1937	1937	1937	0
15	20240320	183700	1335586105	1937	1937	1937	1937	0
16	20240320	183600	1335586105	1937	1937	1937	1937	0
17	20240320	183500	1335586105	1937	1937	1937	1937	0
18	20240320	183400	1335586105	1937	1937	1937	1937	0
19	20240320	183300	1335586105	1937	1937	1937	1937	0
20	20240320	183200	1335586105	1937	1937	1937	1937	0
21	20240320	183100	1335586105	1937	1937	1937	1937	0
22	20240320	183000	1335586105	1937	1937	1937	1937	0
23	20240320	182900	1335586105	1937	1937	1937	1937	0
24	20240320	182800	1335586105	1937	1937	1937	1937	0
25	20240320	182700	1335586105	1937	1937	1937	1937	0
26	20240320	182600	1335586105	1937	1937	1937	1937	0
27	20240320	182500	1335586105	1937	1937	1937	1937	0
28	20240320	182400	1335586105	1937	1937	1937	1937	0
29	20240320	182300	1335586105	1937	1937	1937	1937	0
30	20240320	182200	1335586105	1937	1937	1937	1937	0
31	20240320	182100	1335586105	1937	1937	1937	1937	0
32	20240320	182000	1335586105	1937	1937	1937	1937	2845
33	20240320	181900	1335586105	1937	1937	1937	1937	0
34	20240320	181800	1335586105	1937	1937	1937	1937	0
35	20240320	181700	1335586105	1937	1937	1937	1937	0
36	20240320	181600	1335586105	1937	1937	1937	1937	0
37	20240320	181500	1335586105	1937	1937	1937	1937	0
38	20240320	181400	1335586105	1937	1937	1937	1937	0
39	20240320	181300	1335586105	1937	1937	1937	1937	0
40	20240320	181200	1335586105	1937	1937	1937	1937	0
41	20240320	181100	1335586105	1937	1937	1937	1937	0
42	20240320	181000	1335586105	1937	1937	1937	1937	0
43	20240320	180900	1335586105	1937	1937	1937	1937	0
44	20240320	180800	1335586105	1937	1937	1937	1937	0
45	20240320	180700	1335586105	1937	1937	1937	1937	0
46	20240320	180600	1335586105	1937	1937	1937	1937	0
47	20240320	180500	1335586105	1937	1937	1937	1937	0
48	20240320	180400	1335586105	1937	1937	1937	1937	0
49	20240320	180300	1335586105	1937	1937	1937	1937	0
50	20240320	180200	1335586105	1937	1937	1937	1937	0
51	20240320	180100	1335586105	1937	1937	1937	1937	0
52	20240320	180000	1335586105	1937	1937	1937	1937	0
53	20240320	175900	1335586105	1937	1937	1937	1937	0
54	20240320	175800	1335586105	1937	1937	1937	1937	0
55	20240320	175700	1335586105	1937	1937	1937	1937	0
56	20240320	175600	1335586105	1937	1937	1937	1937	0
57	20240320	175500	1335586105	1937	1937	1937	1937	0
58	20240320	175400	1335586105	1937	1937	1937	1937	0
59	20240320	175300	1335586105	1937	1937	1937	1937	0
60	20240320	175200	1335586105	1937	1937	1937	1937	0
61	20240320	175100	1335586105	1937	1937	1937	1937	0
62	20240320	175000	1335586105	1937	1937	1937	1937	2845
63	20240320	174900	1335586105	1937	1937	1937	1937	0
64	20240320	174800	1335586105	1937	1937	1937	1937	0
65	20240320	174700	1335586105	1937	1937	1937	1937	0
66	20240320	174600	1335586105	1937	1937	1937	1937	0
67	20240320	174500	1335586105	1937	1937	1937	1937	0
68	20240320	174400	1335586105	1937	1937	1937	1937	0
69	20240320	174300	1335586105	1937	1937	1937	1937	0
70	20240320	174200	1335586105	1937	1937	1937	1937	0
71	20240320	174100	1335586105	1937	1937	1937	1937	0
72	20240320	174000	1335586105	1937	1937	1937	1937	0
73	20240320	173900	1335586105	1937	1937	1937	1937	0
74	20240320	173800	1335586105	1937	1937	1937	1937	0
75	20240320	173700	1335586105	1937	1937	1937	1937	0
76	20240320	173600	1335586105	1937	1937	1937	1937	0
77	20240320	173500	1335586105	1937	1937	1937	1937	0
78	20240320	173400	1335586105	1937	1937	1937	1937	0
79	20240320	173300	1335586105	1937	1937	1937	1937	0
80	20240320	173200	1335586105	1937	1937	1937	1937	0
81	20240320	173100	1335586105	1937	1937	1937	1937	0
82	20240320	173000	1335586105	1937	1937	1937	1937	0
83	20240320	172900	1335586105	1937	1937	1937	1937	0
84	20240320	172800	1335586105	1937	1937	1937	1937	0
85	20240320	172700	1335586105	1937	1937	1937	1937	0
86	20240320	172600	1335586105	1937	1937	1937	1937	0
87	20240320	172500	1335586105	1937	1937	1937	1937	0
88	20240320	172400	1335586105	1937	1937	1937	1937	0
89	20240320	172300	1335586105	1937	1937	1937	1937	0
90	20240320	172200	1335586105	1937	1937	1937	1937	0
91	20240320	172100	1335586105	1937	1937	1937	1937	0
92	20240320	172000	1335586105	1937	1937	1937	1937	2845
93	20240320	171900	1335586105	1937	1937	1937	1937	0
94	20240320	171800	1335586105	1937	1937	1937	1937	0
95	20240320	171700	1335586105	1937	1937	1937	1937	0
96	20240320	171600	1335586105	1937	1937	1937	1937	0
97	20240320	171500	1335586105	1937	1937	1937	1937	0
98	20240320	171400	1335586105	1937	1937	1937	1937	0
99	20240320	171300	1335586105	1937	1937	1937	1937	0
100	20240320	171200	1335586105	1937	1937	1937	1937	0
101	20240320	171100	1335586105	1937	1937	1937	1937	0
102	20240320	171000	1335586105	1937	1937	1937	1937	0
103	20240320	170900	1335586105	1937	1937	1937	1937	0
104	20240320	170800	1335586105	1937	1937	1937	1937	0
105	20240320	170700	1335586105	1937	1937	1937	1937	0
106	20240320	170600	1335586105	1937	1937	1937	1937	0
107	20240320	170500	1335586105	1937	1937	1937	1937	0
108	20240320	170400	1335586105	1937	1937	1937	1937	0
109	20240320	170300	1335586105	1937	1937	1937	1937	0
110	20240320	170200	1335586105	1937	1937	1937	1937	0
111	20240320	170100	1335586105	1937	1937	1937	1937	0
112	20240320	170000	1335586105	1937	1937	1937	1937	0
113	20240320	165900	1335586105	1937	1937	1937	1937	0
114	20240320	165800	1335586105	1937	1937	1937	1937	0
115	20240320	165700	1335586105	1937	1937	1937	1937	0
116	20240320	165600	1335586105	1937	1937	1937	1937	0
117	20240320	165500	1335586105	1937	1937	1937	1937	0
118	20240320	165400	1335586105	1937	1937	1937	1937	0
119	20240320	165300	1335586105	1937	1937	1937	1937	0
120	20240320	165200	1335586105	1937	1937	1937	1937	0
121	20240320	165100	1335586105	1937	1937	1937	1937	0
122	20240320	165000	1335586105	1937	1937	1937	1937	2845
123	20240320	164900	1335586105	1937	1937	1937	1937	0
124	20240320	164800	1335586105	1937	1937	1937	1937	0
125	20240320	164700	1335586105	1937	1937	1937	1937	0
126	20240320	164600	1335586105	1937	1937	1937	1937	0
127	20240320	164500	1335586105	1937	1937	1937	1937	0
128	20240320	164400	1335586105	1937	1937	1937	1937	0
129	20240320	164300	1335586105	1937	1937	1937	1937	0
130	20240320	164200	1335586105	1937	1937	1937	1937	0
131	20240320	164100	1335586105	1937	1937	1937	1937	0
132	20240320	164000	1335586105	1937	1937	1937	1937	0
133	20240320	163900	1335586105	1937	1937	1937	1937	0
134	20240320	163800	1335586105	1937	1937	1937	1937	0
135	20240320	163700	1335586105	1937	1937	1937	1937	0
136	20240320	163600	1335586105	1937	1937	1937	1937	0
137	20240320	163500	1335586105	1937	1937	1937	1937	0
138	20240320	163400	1335586105	1937	1937	1937	1937	0
139	20240320	163300	1335586105	1937	1937	1937	1937	0
140	20240320	163200	1335586105	1937	1937	1937	1937	0
141	20240320	163100	1335586105	1937	1937	1937	1937	0
142	20240320	163000	1335586105	1937	1937	1937	1937	0
143	20240320	162900	1335586105	1937	1937	1937	1937	0
144	20240320	162800	1335586105	1937	1937	1937	1937	0
145	20240320	162700	1335586105	1937	1937	1937	1937	0
146	20240320	162600	1335586105	1937	1937	1937	1937	0
147	20240320	162500	1335586105	1937	1937	1937	1937	0
148	20240320	162400	1335586105	1937	1937	1937	1937	0
149	20240320	162300	1335586105	1937	1937	1937	1937	0
150	20240320	162200	1335586105	1937	1937	1937	1937	0
151	20240320	162100	1335586105	1937	1937	1937	1937	0
152	20240320	162000	1335586105	1937	1937	1937	1937	2845
153	20240320	161900	1335586105	1937	1937	1937	1937	0
154	20240320	161800	1335586105	1937	1937	1937	1937	0
155	20240320	161700	1335586105	1937	1937	1937	1937	0
156	20240320	161600	1335586105	1937	1937	1937	1937	0
157	20240320	161500	1335586105	1937	1937	1937	1937	0
158	20240320	161400	1335586105	1937	1937	1937	1937	0
159	20240320	161300	1335586105	1937	1937	1937	1937	0
160	20240320	161200	1335586105	1937	1937	1937	1937	0
161	20240320	161100	1335586105	1937	1937	1937	1937	0
162	20240320	161000	1335586105	1937	1937	1937	1937	0
163	20240320	160900	1335586105	1937	1937	1937	1937	0
164	20240320	160800	1335586105	1937	1937	1937	1937	0
165	20240320	160700	1335586105	1937	1937	1937	1937	0
166	20240320	160600	1335586105	1937	1937	1937	1937	0
167	20240320	160500	1335586105	1937	1937	1937	1937	0
168	20240320	160400	1335586105	1937	1937	1937	1937	0
169	20240320	160300	1335586105	1937	1937	1937	1937	0
170	20240320	160200	1335586105	1937	1937	1937	1937	0
171	20240320	160100	1335586105	1937	1937	1937	1937	0
172	20240320	160000	1335586105	1937	1937	1937	1937	0
173	20240320	155900	1335586105	1937	1937	1937	1937	0
174	20240320	155800	1335586105	1937	1937	1937	1937	0
175	20240320	155700	1335586105	1937	1937	1937	1937	0
176	20240320	155600	1335586105	1937	1937	1937	1937	0
177	20240320	155500	1335586105	1937	1937	1937	1937	0
178	20240320	155400	1335586105	1937	1937	1937	1937	0
179	20240320	155300	1335586105	1937	1937	1937	1937	0
180	20240320	155200	1335586105	1937	1937	1937	1937	0
181	20240320	155100	1335586105	1937	1937	1937	1937	0
182	20240320	155000	1335586105	1937	1937	1937	1937	2845
183	20240320	154900	1335586105	1937	1937	1937	1937	0
184	20240320	154800	1335586105	1937	1937	1937	1937	0
185	20240320	154700	1335586105	1937	1937	1937	1937	0
186	20240320	154600	1335586105	1937	1937	1937	1937	0
187	20240320	154500	1335586105	1937	1937	1937	1937	0
188	20240320	154400	1335586105	1937	1937	1937	1937	0
189	20240320	154300	1335586105	1937	1937	1937	1937	0
190	20240320	154200	1335586105	1937	1937	1937	1937	0
191	20240320	154100	1335586105	1937	1937	1937	1937	0
192	20240320	154000	1335586105	1937	1937	1937	1937	0
193	20240320	153900	1335586105	1937	1937	1937	1937	0
194	20240320	153800	1335586105	1937	1937	1937	1937	0
195	20240320	153700	1335586105	1937	1937	1937	1937	0
196	20240320	153600	1335586105	1937	1937	1937	1937	0
197	20240320	153500	1335586105	1937	1937	1937	1937	0
198	20240320	153400	1335586105	1937	1937	1937	1937	0
199	20240320	153300	1335586105	1937	1937	1937	1937	0
200	20240320	153200	1335586105	1937	1937	1937	1937	0
201	20240320	153100	1335586105	1937	1937	1937	1937	0
202	20240320	153000	1335586105	1937	1937	1937	1937	2845
203	20240320	152900	1330075340	1937	1937	1937	1937	0
204	20240320	152800	1330075340	1937	1937	1937	1937	0
205	20240320	152700	1330075340	1937	1937	1937	1937	0
206	20240320	152600	1330075340	1937	1937	1937	1937	0
207	20240320	152500	1330075340	1937	1937	1937	1937	0
208	20240320	152400	1330075340	1937	1937	1937	1937	0
209	20240320	152300	1330075340	1937	1937	1937	1937	0
210	20240320	152200	1330075340	1937	1937	1937	1937	0
211	20240320	152100	1330075340	1937	1937	1937	1937	0
212	20240320	152000	1330075340	1937	1937	1937	1937	0
213	20240320	151900	1330075340	1937	1937	1937	1936	1528
214	20240320	151800	1327115862	1937	1935	1937	1934	104
215	20240320	151700	1326914722	1933	1937	1937	1933	5084
216	20240320	151600	1317085720	1935	1937	1937	1935	767
217	20240320	151500	1315600189	1937	1937	1937	1937	444
218	20240320	151400	1314740161	1937	1937	1937	1937	35
219	20240320	151300	1314672366	1937	1937	1937	1933	12350
220	20240320	151200	1290785308	1937	1936	1938	1936	4670
221	20240320	151100	1281739611	1936	1935	1936	1935	3123
222	20240320	151000	1275695049	1935	1935	1935	1935	1158
223	20240320	150900	1273454319	1935	1934	1935	1934	309
224	20240320	150800	1272856676	1935	1936	1936	1935	247
225	20240320	150700	1272378723	1934	1936	1936	1934	2709
226	20240320	150600	1267139507	1936	1933	1936	1933	2983
227	20240320	150500	1261370419	1934	1933	1934	1933	1038
228	20240320	150400	1259363021	1934	1934	1934	1933	2349
229	20240320	150300	1254822332	1933	1936	1936	1933	1604
230	20240320	150200	1251721107	1935	1935	1936	1934	1512
231	20240320	150100	1248795384	1935	1936	1936	1935	45
232	20240320	150000	1248708288	1936	1936	1936	1936	802
233	20240320	145900	1247155616	1936	1935	1936	1935	96
234	20240320	145800	1246969775	1935	1935	1935	1935	85
235	20240320	145700	1246805300	1936	1935	1936	1933	1228
236	20240320	145600	1244429210	1935	1935	1935	1933	7979
237	20240320	145500	1229005628	1935	1935	1935	1935	150
238	20240320	145400	1228715378	1935	1935	1935	1935	89
239	20240320	145300	1228543163	1934	1935	1935	1934	57
240	20240320	145200	1228432875	1935	1935	1935	1935	592
241	20240320	145100	1227287355	1935	1935	1935	1935	60
242	20240320	145000	1227171255	1935	1935	1935	1935	701
243	20240320	144900	1225814820	1935	1935	1935	1932	5978
244	20240320	144800	1214260548	1935	1935	1935	1935	30
245	20240320	144700	1214202498	1934	1935	1935	1934	91
246	20240320	144600	1214026414	1935	1935	1935	1935	59
247	20240320	144500	1213912249	1935	1935	1935	1933	314
248	20240320	144400	1213305159	1935	1935	1935	1935	79
249	20240320	144300	1213152294	1935	1935	1935	1935	67
250	20240320	144200	1213022649	1935	1934	1935	1934	641
251	20240320	144100	1211782902	1935	1935	1935	1935	74
252	20240320	144000	1211639712	1935	1935	1935	1935	300
253	20240320	143900	1211059212	1935	1935	1935	1935	44
254	20240320	143800	1210974072	1935	1934	1935	1934	354
255	20240320	143700	1210289412	1934	1934	1934	1933	325
256	20240320	143600	1209661137	1934	1936	1936	1934	502
257	20240320	143500	1208690160	1936	1936	1936	1936	39
258	20240320	143400	1208614656	1936	1936	1936	1936	64
259	20240320	143300	1208490752	1935	1934	1935	1934	1218
260	20240320	143200	1206134022	1935	1935	1935	1935	80
261	20240320	143100	1205979222	1934	1935	1935	1934	266
262	20240320	143000	1205464728	1935	1934	1935	1934	395
263	20240320	142900	1204700748	1935	1936	1936	1934	80
264	20240320	142800	1204545900	1936	1936	1936	1936	68
265	20240320	142700	1204414252	1934	1936	1936	1934	106
266	20240320	142600	1204209110	1936	1936	1936	1936	57
267	20240320	142500	1204098758	1934	1936	1936	1934	663
268	20240320	142400	1202816382	1936	1935	1936	1934	107
269	20240320	142300	1202609363	1935	1936	1936	1935	155
270	20240320	142200	1202309407	1935	1937	1937	1935	151
271	20240320	142100	1202017139	1937	1937	1937	1937	51
272	20240320	142000	1201918352	1938	1938	1938	1934	391
273	20240320	141900	1201161845	1938	1938	1938	1938	76
274	20240320	141800	1201014557	1938	1938	1938	1935	126
275	20240320	141700	1200770552	1938	1938	1938	1938	58
276	20240320	141600	1200658148	1935	1938	1938	1935	708
277	20240320	141500	1199287976	1938	1938	1938	1938	50
278	20240320	141400	1199191076	1938	1938	1938	1937	105
279	20240320	141300	1198987589	1938	1938	1938	1937	251
280	20240320	141200	1198501201	1938	1938	1938	1938	49
281	20240320	141100	1198406239	1938	1938	1938	1938	53
282	20240320	141000	1198303525	1938	1938	1938	1932	20050
283	20240320	140900	1159563900	1938	1939	1939	1938	64
284	20240320	140800	1159439853	1939	1937	1939	1934	30089
285	20240320	140700	1101231403	1936	1939	1939	1936	8523
286	20240320	140600	1084721319	1939	1939	1939	1938	390
287	20240320	140500	1083965449	1939	1939	1939	1938	83
288	20240320	140400	1083804523	1939	1939	1940	1939	1467
289	20240320	140300	1080959967	1940	1939	1940	1939	1132
290	20240320	140200	1078765012	1939	1939	1939	1938	173
291	20240320	140100	1078429665	1939	1939	1939	1938	920
292	20240320	140000	1076646655	1939	1939	1939	1938	56
293	20240320	135900	1076538075	1939	1938	1939	1938	237
294	20240320	135800	1076078691	1938	1939	1939	1938	64
295	20240320	135700	1075954636	1938	1939	1939	1938	6072
296	20240320	135600	1064187070	1938	1939	1939	1938	4816
297	20240320	135500	1054853638	1939	1939	1939	1939	52
298	20240320	135400	1054752810	1939	1940	1940	1937	1543
299	20240320	135300	1051762388	1940	1939	1940	1939	1279
300	20240320	135200	1049282392	1939	1939	1939	1939	49
301	20240320	135100	1049187381	1939	1939	1939	1938	818
302	20240320	135000	1047602032	1939	1939	1939	1939	374
303	20240320	134900	1046876846	1939	1939	1939	1939	1227
304	20240320	134800	1044497693	1939	1939	1939	1939	2100
305	20240320	134700	1040425793	1940	1940	1940	1940	516
306	20240320	134600	1039424753	1939	1939	1940	1939	195
307	20240320	134500	1039046647	1939	1939	1939	1939	102
308	20240320	134400	1038848869	1939	1939	1939	1939	0
309	20240320	134300	1038848869	1939	1939	1939	1939	0
310	20240320	134200	1038848869	1939	1939	1939	1939	80
311	20240320	134100	1038693749	1939	1939	1939	1939	23
312	20240320	134000	1038649152	1940	1938	1940	1938	3
313	20240320	133900	1038643336	1936	1936	1936	1935	3791
314	20240320	133800	1031304160	1937	1937	1937	1937	1655
315	20240320	133700	1028098425	1940	1940	1940	1940	0
316	20240320	133600	1028098425	1940	1938	1940	1938	5
317	20240320	133500	1028088731	1938	1938	1938	1938	0
318	20240320	133400	1028088731	1938	1938	1938	1938	18
319	20240320	133300	1028053847	1938	1938	1938	1938	10
320	20240320	133200	1028034467	1938	1938	1938	1938	510
321	20240320	133100	1027046087	1937	1937	1937	1937	506
322	20240320	133000	1026065965	1937	1937	1937	1937	1641
323	20240320	132900	1022887348	1938	1938	1938	1938	34
324	20240320	132800	1022821456	1938	1938	1938	1938	1842
325	20240320	132700	1019251660	1939	1939	1940	1939	1193
326	20240320	132600	1016938393	1939	1939	1939	1939	176
327	20240320	132500	1016597129	1939	1939	1939	1939	0
328	20240320	132400	1016597129	1939	1940	1940	1939	81
329	20240320	132300	1016440003	1940	1940	1940	1940	1
330	20240320	132200	1016438063	1940	1940	1940	1940	0
331	20240320	132100	1016438063	1940	1940	1940	1940	8003
332	20240320	132000	1000912243	1940	1939	1940	1939	2
333	20240320	131900	1000908364	1938	1938	1938	1938	0
334	20240320	131800	1000908364	1938	1939	1939	1938	2000
335	20240320	131700	997032093	1940	1940	1940	1940	0
336	20240320	131600	997032093	1940	1940	1940	1940	0
337	20240320	131500	997032093	1940	1941	1941	1940	679
338	20240320	131400	995714810	1941	1941	1941	1941	156
339	20240320	131300	995412014	1942	1941	1942	1941	6
340	20240320	131200	995400367	1942	1942	1942	1941	402
341	20240320	131100	994619685	1942	1942	1942	1942	105
342	20240320	131000	994415775	1942	1942	1942	1942	0
343	20240320	130900	994415775	1942	1942	1942	1942	14
344	20240320	130800	994388587	1942	1941	1942	1941	110
345	20240320	130700	994174977	1941	1941	1941	1941	0
346	20240320	130600	994174977	1941	1942	1942	1941	5
347	20240320	130500	994165271	1940	1941	1942	1940	1036
348	20240320	130400	992154994	1940	1940	1940	1940	1
349	20240320	130300	992153054	1941	1941	1941	1941	0
350	20240320	130200	992153054	1941	1941	1941	1940	505
351	20240320	130100	991173349	1941	1941	1941	1941	0
352	20240320	130000	991173349	1941	1941	1941	1941	662
353	20240320	125900	989888407	1942	1944	1945	1942	285
354	20240320	125800	989334818	1944	1944	1944	1944	0
355	20240320	125700	989334818	1944	1944	1944	1944	14
356	20240320	125600	989307602	1945	1945	1945	1945	5835
357	20240320	125500	977958527	1945	1945	1945	1945	6308
358	20240320	125400	965689467	1945	1941	1945	1941	13759
359	20240320	125300	938934462	1941	1940	1941	1940	194
360	20240320	125200	938558082	1940	1940	1940	1940	15
361	20240320	125100	938528982	1940	1940	1941	1940	1283
362	20240320	125000	936039955	1940	1941	1941	1940	72
363	20240320	124900	935900204	1941	1940	1941	1940	21
364	20240320	124800	935859444	1941	1941	1941	1940	1059
365	20240320	124700	933804024	1941	1941	1941	1941	7
366	20240320	124600	933790437	1940	1940	1940	1940	7
367	20240320	124500	933776857	1941	1941	1941	1940	50
368	20240320	124400	933679855	1940	1943	1943	1940	3583
369	20240320	124300	926725266	1943	1945	1945	1942	8123
370	20240320	124200	910942955	1946	1945	1946	1944	3684
371	20240320	124100	903778565	1944	1945	1946	1944	1819
372	20240320	124000	900241331	1945	1944	1946	1944	219
373	20240320	123900	899815376	1944	1945	1946	1943	2800
374	20240320	123800	894369345	1946	1946	1946	1946	66
375	20240320	123700	894240909	1946	1945	1946	1945	698
376	20240320	123600	892883220	1946	1948	1948	1946	2276
377	20240320	123500	888449875	1948	1947	1948	1947	4304
378	20240320	123400	880066171	1947	1948	1948	1946	5227
379	20240320	123300	869884997	1948	1948	1949	1948	565
380	20240320	123200	868784374	1949	1943	1949	1943	10260
381	20240320	123100	848820898	1943	1942	1943	1942	428
382	20240320	123000	847989721	1942	1943	1943	1942	134
383	20240320	122900	847729483	1943	1943	1943	1943	19
384	20240320	122800	847692566	1943	1943	1943	1943	2013
385	20240320	122700	843781307	1943	1942	1943	1941	4038
386	20240320	122600	835940209	1942	1942	1942	1942	37
387	20240320	122500	835868355	1941	1941	1941	1941	4354
388	20240320	122400	827417241	1941	1940	1941	1940	2361
389	20240320	122300	822836897	1940	1940	1940	1940	112
390	20240320	122200	822619617	1940	1939	1940	1939	10978
391	20240320	122100	801322479	1939	1939	1939	1939	101
392	20240320	122000	801126640	1939	1939	1939	1939	1
393	20240320	121900	801124701	1939	1939	1939	1939	588
394	20240320	121800	799984569	1939	1939	1939	1939	3
395	20240320	121700	799978752	1939	1938	1939	1938	530
396	20240320	121600	798951602	1939	1938	1939	1938	58
397	20240320	121500	798839143	1938	1938	1938	1938	77
398	20240320	121400	798689917	1938	1938	1938	1938	613
399	20240320	121300	797501923	1938	1938	1938	1938	430
400	20240320	121200	796668583	1938	1938	1938	1938	248
401	20240320	121100	796187959	1937	1937	1937	1937	7041
402	20240320	121000	782549542	1937	1937	1937	1937	107
403	20240320	120900	782342283	1936	1937	1937	1936	29
404	20240320	120800	782286116	1937	1938	1938	1937	87
405	20240320	120700	782117569	1938	1937	1938	1937	6
406	20240320	120600	782105946	1937	1938	1938	1937	528
407	20240320	120500	781082694	1938	1938	1938	1938	16
408	20240320	120400	781051686	1938	1938	1938	1938	104
409	20240320	120300	780850134	1939	1939	1939	1938	947
410	20240320	120200	779014804	1939	1939	1939	1938	205
411	20240320	120100	778617311	1939	1938	1940	1938	2112
412	20240320	120000	774522343	1939	1940	1940	1938	958
413	20240320	115900	772664828	1940	1939	1940	1939	1231
414	20240320	115800	770277916	1939	1939	1939	1939	80
415	20240320	115700	770122796	1938	1936	1938	1936	200
416	20240320	115600	769735396	1939	1938	1939	1938	2402
417	20240320	115500	765080318	1938	1937	1938	1937	6031
418	20240320	115400	753393270	1938	1938	1938	1938	936
419	20240320	115300	751579302	1938	1938	1938	1938	0
420	20240320	115200	751579302	1938	1938	1938	1937	1321
421	20240320	115100	749019704	1938	1937	1938	1937	945
422	20240320	115000	747189237	1937	1936	1937	1936	12210
423	20240320	114900	723547970	1936	1933	1936	1933	17150
424	20240320	114800	690366027	1934	1934	1934	1933	2041
425	20240320	114700	686418743	1933	1933	1934	1933	551
426	20240320	114600	685353659	1934	1933	1934	1932	2453
427	20240320	114500	680613732	1934	1933	1934	1932	449
428	20240320	114400	679745910	1933	1932	1933	1932	681
429	20240320	114300	678430037	1933	1933	1933	1933	334
430	20240320	114200	677784415	1933	1933	1933	1933	0
431	20240320	114100	677784415	1933	1933	1933	1933	322
432	20240320	114000	677161989	1933	1933	1933	1932	1561
433	20240320	113900	674144776	1933	1933	1933	1933	1
434	20240320	113800	674142843	1933	1933	1933	1932	1011
435	20240320	113700	672189180	1933	1933	1933	1933	271
436	20240320	113600	671665337	1933	1933	1933	1932	304
437	20240320	113500	671077965	1933	1933	1933	1933	10
438	20240320	113400	671058635	1933	1933	1933	1933	5
439	20240320	113300	671048970	1933	1933	1933	1932	4660
440	20240320	113200	662045345	1933	1933	1933	1933	546
441	20240320	113100	660989927	1933	1933	1933	1933	19
442	20240320	113000	660953200	1933	1933	1933	1933	5
443	20240320	112900	660943535	1932	1932	1932	1932	533
444	20240320	112800	659913779	1932	1933	1933	1932	4483
445	20240320	112700	651252607	1933	1933	1933	1933	662
446	20240320	112600	649972961	1933	1933	1933	1933	56
447	20240320	112500	649864713	1933	1934	1934	1933	3973
448	20240320	112400	642184896	1933	1933	1934	1933	1592
449	20240320	112300	639107545	1932	1933	1933	1932	120
450	20240320	112200	638875605	1933	1933	1933	1933	57
451	20240320	112100	638765424	1932	1932	1932	1931	4249
452	20240320	112000	630556612	1932	1931	1932	1931	5435
453	20240320	111900	620060822	1930	1930	1930	1930	82
454	20240320	111800	619902562	1930	1930	1930	1930	0
455	20240320	111700	619902562	1930	1930	1930	1930	77
456	20240320	111600	619753952	1930	1930	1930	1930	11
457	20240320	111500	619732722	1930	1930	1930	1930	15045
458	20240320	111400	590695872	1930	1931	1931	1930	6
459	20240320	111300	590684290	1931	1931	1931	1931	51
460	20240320	111200	590585809	1930	1930	1931	1930	4358
461	20240320	111100	582174868	1929	1930	1930	1929	30
462	20240320	111000	582116997	1930	1928	1930	1928	23729
463	20240320	110900	536343758	1928	1928	1928	1928	190
464	20240320	110800	535977438	1929	1929	1929	1929	3
465	20240320	110700	535971651	1928	1929	1929	1928	301
466	20240320	110600	535391322	1928	1928	1929	1928	73
467	20240320	110500	535250577	1929	1930	1930	1929	1077
468	20240320	110400	533172737	1930	1929	1930	1929	421
469	20240320	110300	532360427	1929	1928	1929	1928	414
470	20240320	110200	531561833	1928	1928	1928	1927	1937
471	20240320	110100	527827298	1928	1928	1929	1928	3382
472	20240320	110000	521305998	1928	1929	1929	1928	588
473	20240320	105900	520171754	1928	1928	1928	1928	622
474	20240320	105800	518972538	1929	1929	1929	1929	320
475	20240320	105700	518355258	1929	1929	1929	1929	20
476	20240320	105600	518316678	1929	1929	1929	1929	2704
477	20240320	105500	513100662	1929	1929	1929	1929	591
478	20240320	105400	511960623	1929	1929	1929	1929	860
479	20240320	105300	510301683	1928	1930	1930	1928	298
480	20240320	105200	509726886	1929	1929	1929	1929	55
481	20240320	105100	509620791	1929	1929	1929	1929	445
482	20240320	105000	508762386	1928	1929	1929	1928	1817
483	20240320	104900	505259191	1929	1929	1929	1929	3725
484	20240320	104800	498073666	1930	1930	1930	1930	1
485	20240320	104700	498071736	1930	1930	1930	1929	2868
486	20240320	104600	492537501	1930	1930	1930	1930	3
487	20240320	104500	492531711	1930	1930	1930	1930	5478
488	20240320	104400	481959171	1930	1930	1930	1930	2610
489	20240320	104300	476921871	1930	1929	1930	1929	2546
490	20240320	104200	472008591	1930	1930	1930	1930	269
491	20240320	104100	471489421	1930	1930	1930	1930	0
492	20240320	104000	471489421	1930	1930	1930	1930	19
493	20240320	103900	471452751	1930	1930	1930	1930	102
494	20240320	103800	471255891	1930	1929	1930	1929	306
495	20240320	103700	470665611	1928	1929	1929	1928	105
496	20240320	103600	470463071	1930	1930	1930	1930	0
497	20240320	103500	470463071	1930	1930	1930	1930	201
498	20240320	103400	470075141	1928	1928	1928	1928	0
499	20240320	103300	470075141	1928	1930	1930	1928	4725
500	20240320	103200	460961863	1930	1930	1930	1929	35
501	20240320	103100	460894316	1929	1930	1930	1929	651
502	20240320	103000	459638336	1930	1930	1930	1930	102
503	20240320	102900	459441476	1930	1930	1930	1929	403
504	20240320	102800	458663736	1930	1930	1930	1930	3261
505	20240320	102700	452370006	1930	1930	1930	1930	1607
506	20240320	102600	449268496	1930	1929	1930	1929	10
507	20240320	102500	449249203	1930	1930	1930	1929	909
508	20240320	102400	447495564	1930	1930	1930	1929	356
509	20240320	102300	446808584	1930	1930	1930	1930	1013
510	20240320	102200	444853494	1930	1928	1930	1928	2981
511	20240320	102100	439104604	1928	1928	1928	1928	1077
512	20240320	102000	437028148	1928	1928	1928	1928	105
513	20240320	101900	436825708	1928	1927	1928	1927	2456
514	20240320	101800	432092986	1927	1928	1928	1927	4278
515	20240320	101700	423848780	1928	1928	1928	1928	651
516	20240320	101600	422593652	1928	1928	1928	1928	218
517	20240320	101500	422173348	1928	1928	1928	1928	112
518	20240320	101400	421957412	1928	1927	1928	1927	224
519	20240320	101300	421525758	1927	1927	1927	1926	4956
520	20240320	101200	411980423	1928	1927	1928	1926	5557
521	20240320	101100	401277611	1928	1927	1928	1926	10003
522	20240320	101000	382011788	1926	1929	1929	1926	10561
523	20240320	100900	361667784	1929	1929	1929	1929	120
524	20240320	100800	361436304	1930	1930	1930	1930	0
525	20240320	100700	361436304	1930	1930	1930	1927	62
526	20240320	100600	361316656	1927	1927	1927	1927	250
527	20240320	100500	360834906	1926	1930	1930	1926	500
528	20240320	100400	359871706	1930	1928	1930	1927	774
529	20240320	100300	358379400	1930	1930	1930	1928	819
530	20240320	100200	356799130	1930	1930	1930	1929	1046
531	20240320	100100	354781130	1930	1929	1930	1929	4177
532	20240320	100000	346720878	1929	1929	1929	1929	134
533	20240320	095900	346462392	1929	1929	1929	1929	866
534	20240320	095800	344791878	1929	1928	1929	1928	1165
535	20240320	095700	342544609	1929	1930	1930	1929	14
536	20240320	095600	342517593	1930	1930	1930	1930	19
537	20240320	095500	342480923	1930	1930	1930	1930	1
538	20240320	095400	342478993	1930	1930	1930	1925	23404
539	20240320	095300	297419561	1930	1926	1930	1926	2001
540	20240320	095200	293565631	1930	1930	1930	1926	7309
541	20240320	095100	279481213	1930	1930	1930	1928	2105
542	20240320	095000	275422197	1930	1931	1931	1929	540
543	20240320	094900	274379993	1931	1931	1931	1930	214
544	20240320	094800	273966959	1931	1931	1931	1931	2
545	20240320	094700	273963097	1930	1931	1931	1930	129
546	20240320	094600	273714025	1931	1931	1931	1931	158
547	20240320	094500	273408927	1931	1931	1931	1931	0
548	20240320	094400	273408927	1931	1931	1931	1930	545
549	20240320	094300	272357032	1931	1931	1931	1930	319
550	20240320	094200	271741354	1931	1930	1931	1930	758
551	20240320	094100	270278412	1930	1930	1930	1930	850
552	20240320	094000	268637912	1930	1930	1930	1930	4
553	20240320	093900	268630192	1930	1932	1932	1930	2246
554	20240320	093800	264293175	1931	1930	1931	1930	608
555	20240320	093700	263119432	1930	1930	1930	1929	276
556	20240320	093600	262586772	1929	1930	1930	1929	1203
557	20240320	093500	260265882	1930	1931	1931	1928	3139
558	20240320	093400	254210815	1931	1931	1931	1930	26
559	20240320	093300	254160611	1931	1931	1931	1931	27
560	20240320	093200	254108474	1931	1931	1931	1931	443
561	20240320	093100	253253041	1930	1932	1932	1930	1502
562	20240320	093000	250354177	1930	1931	1932	1930	221
563	20240320	092900	249927466	1931	1930	1931	1930	230
564	20240320	092800	249483565	1930	1930	1930	1930	278
565	20240320	092700	248947025	1930	1929	1931	1929	730
566	20240320	092600	247538840	1929	1929	1930	1929	820
567	20240320	092500	245957043	1929	1930	1930	1929	408
568	20240320	092400	245169984	1930	1930	1930	1929	2699
569	20240320	092300	239963089	1930	1930	1930	1930	3
570	20240320	092200	239957299	1930	1930	1931	1930	3751
571	20240320	092100	232717866	1931	1931	1931	1931	7
572	20240320	092000	232704349	1932	1932	1932	1932	1006
573	20240320	091900	230760757	1932	1932	1933	1932	5218
574	20240320	091800	220679394	1933	1932	1933	1931	1454
575	20240320	091700	217869277	1932	1932	1933	1932	1004
576	20240320	091600	215929548	1932	1931	1932	1931	618
577	20240320	091500	214735655	1932	1931	1932	1930	3261
578	20240320	091400	208440971	1930	1931	1931	1930	9553
579	20240320	091300	189994578	1932	1932	1933	1931	8474
580	20240320	091200	173629835	1933	1932	1933	1931	863
581	20240320	091100	171962456	1932	1932	1932	1932	894
582	20240320	091000	170235248	1932	1932	1932	1931	475
583	20240320	090900	169317648	1931	1931	1932	1931	1739
584	20240320	090800	165959139	1932	1932	1933	1931	13785
585	20240320	090700	139329126	1932	1926	1932	1926	15338
586	20240320	090600	109721331	1926	1933	1933	1926	3728
587	20240320	090500	102536350	1932	1933	1934	1930	5873
588	20240320	090400	91179588	1933	1933	1934	1933	796
589	20240320	090300	89640131	1934	1932	1934	1932	3433
590	20240320	090200	83000713	1934	1935	1935	1934	825
591	20240320	090100	81405162	1925	1936	1936	1925	11668
592	20240320	090000	58939445	1937	1925	1942	1925	30571