KissMeData/008350/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	185100	1424638216	1880	1880	1880	1880	10527
3	20240423	185000	1424638216	1880	1880	1880	1880	0
4	20240423	184900	1424638216	1880	1880	1880	1880	0
5	20240423	184800	1424638216	1880	1880	1880	1880	0
6	20240423	184700	1424638216	1880	1880	1880	1880	0
7	20240423	184600	1424638216	1880	1880	1880	1880	0
8	20240423	184500	1424638216	1880	1880	1880	1880	0
9	20240423	184400	1424638216	1880	1880	1880	1880	0
10	20240423	184300	1424638216	1880	1880	1880	1880	0
11	20240423	184200	1424638216	1880	1880	1880	1880	0
12	20240423	184100	1424638216	1880	1880	1880	1880	0
13	20240423	184000	1424638216	1880	1880	1880	1880	0
14	20240423	183900	1424638216	1880	1880	1880	1880	0
15	20240423	183800	1424638216	1880	1880	1880	1880	0
16	20240423	183700	1424638216	1880	1880	1880	1880	0
17	20240423	183600	1424638216	1880	1880	1880	1880	0
18	20240423	183500	1424638216	1880	1880	1880	1880	0
19	20240423	183400	1424638216	1880	1880	1880	1880	0
20	20240423	183300	1424638216	1880	1880	1880	1880	0
21	20240423	183200	1424638216	1880	1880	1880	1880	0
22	20240423	183100	1424638216	1880	1880	1880	1880	0
23	20240423	183000	1424638216	1880	1880	1880	1880	0
24	20240423	182900	1424638216	1880	1880	1880	1880	0
25	20240423	182800	1424638216	1880	1880	1880	1880	0
26	20240423	182700	1424638216	1880	1880	1880	1880	0
27	20240423	182600	1424638216	1880	1880	1880	1880	0
28	20240423	182500	1424638216	1880	1880	1880	1880	0
29	20240423	182400	1424638216	1880	1880	1880	1880	0
30	20240423	182300	1424638216	1880	1880	1880	1880	0
31	20240423	182200	1424638216	1880	1880	1880	1880	0
32	20240423	182100	1424638216	1880	1880	1880	1880	10527
33	20240423	182000	1424638216	1880	1880	1880	1880	0
34	20240423	181900	1424638216	1880	1880	1880	1880	0
35	20240423	181800	1424638216	1880	1880	1880	1880	0
36	20240423	181700	1424638216	1880	1880	1880	1880	0
37	20240423	181600	1424638216	1880	1880	1880	1880	0
38	20240423	181500	1424638216	1880	1880	1880	1880	0
39	20240423	181400	1424638216	1880	1880	1880	1880	0
40	20240423	181300	1424638216	1880	1880	1880	1880	0
41	20240423	181200	1424638216	1880	1880	1880	1880	0
42	20240423	181100	1424638216	1880	1880	1880	1880	0
43	20240423	181000	1424638216	1880	1880	1880	1880	0
44	20240423	180900	1424638216	1880	1880	1880	1880	0
45	20240423	180800	1424638216	1880	1880	1880	1880	0
46	20240423	180700	1424638216	1880	1880	1880	1880	0
47	20240423	180600	1424638216	1880	1880	1880	1880	0
48	20240423	180500	1424638216	1880	1880	1880	1880	0
49	20240423	180400	1424638216	1880	1880	1880	1880	0
50	20240423	180300	1424638216	1880	1880	1880	1880	0
51	20240423	180200	1424638216	1880	1880	1880	1880	0
52	20240423	180100	1424638216	1880	1880	1880	1880	0
53	20240423	180000	1424638216	1880	1880	1880	1880	0
54	20240423	175900	1424638216	1880	1880	1880	1880	0
55	20240423	175800	1424638216	1880	1880	1880	1880	0
56	20240423	175700	1424638216	1880	1880	1880	1880	0
57	20240423	175600	1424638216	1880	1880	1880	1880	0
58	20240423	175500	1424638216	1880	1880	1880	1880	0
59	20240423	175400	1424638216	1880	1880	1880	1880	0
60	20240423	175300	1424638216	1880	1880	1880	1880	0
61	20240423	175200	1424638216	1880	1880	1880	1880	0
62	20240423	175100	1424638216	1880	1880	1880	1880	10527
63	20240423	175000	1424638216	1880	1880	1880	1880	0
64	20240423	174900	1424638216	1880	1880	1880	1880	0
65	20240423	174800	1424638216	1880	1880	1880	1880	0
66	20240423	174700	1424638216	1880	1880	1880	1880	0
67	20240423	174600	1424638216	1880	1880	1880	1880	0
68	20240423	174500	1424638216	1880	1880	1880	1880	0
69	20240423	174400	1424638216	1880	1880	1880	1880	0
70	20240423	174300	1424638216	1880	1880	1880	1880	0
71	20240423	174200	1424638216	1880	1880	1880	1880	0
72	20240423	174100	1424638216	1880	1880	1880	1880	0
73	20240423	174000	1424638216	1880	1880	1880	1880	0
74	20240423	173900	1424638216	1880	1880	1880	1880	0
75	20240423	173800	1424638216	1880	1880	1880	1880	0
76	20240423	173700	1424638216	1880	1880	1880	1880	0
77	20240423	173600	1424638216	1880	1880	1880	1880	0
78	20240423	173500	1424638216	1880	1880	1880	1880	0
79	20240423	173400	1424638216	1880	1880	1880	1880	0
80	20240423	173300	1424638216	1880	1880	1880	1880	0
81	20240423	173200	1424638216	1880	1880	1880	1880	0
82	20240423	173100	1424638216	1880	1880	1880	1880	0
83	20240423	173000	1424638216	1880	1880	1880	1880	0
84	20240423	172900	1424638216	1880	1880	1880	1880	0
85	20240423	172800	1424638216	1880	1880	1880	1880	0
86	20240423	172700	1424638216	1880	1880	1880	1880	0
87	20240423	172600	1424638216	1880	1880	1880	1880	0
88	20240423	172500	1424638216	1880	1880	1880	1880	0
89	20240423	172400	1424638216	1880	1880	1880	1880	0
90	20240423	172300	1424638216	1880	1880	1880	1880	0
91	20240423	172200	1424638216	1880	1880	1880	1880	0
92	20240423	172100	1424638216	1880	1880	1880	1880	10527
93	20240423	172000	1424638216	1880	1880	1880	1880	0
94	20240423	171900	1424638216	1880	1880	1880	1880	0
95	20240423	171800	1424638216	1880	1880	1880	1880	0
96	20240423	171700	1424638216	1880	1880	1880	1880	0
97	20240423	171600	1424638216	1880	1880	1880	1880	0
98	20240423	171500	1424638216	1880	1880	1880	1880	0
99	20240423	171400	1424638216	1880	1880	1880	1880	0
100	20240423	171300	1424638216	1880	1880	1880	1880	0
101	20240423	171200	1424638216	1880	1880	1880	1880	0
102	20240423	171100	1424638216	1880	1880	1880	1880	0
103	20240423	171000	1424638216	1880	1880	1880	1880	0
104	20240423	170900	1424638216	1880	1880	1880	1880	0
105	20240423	170800	1424638216	1880	1880	1880	1880	0
106	20240423	170700	1424638216	1880	1880	1880	1880	0
107	20240423	170600	1424638216	1880	1880	1880	1880	0
108	20240423	170500	1424638216	1880	1880	1880	1880	0
109	20240423	170400	1424638216	1880	1880	1880	1880	0
110	20240423	170300	1424638216	1880	1880	1880	1880	0
111	20240423	170200	1424638216	1880	1880	1880	1880	0
112	20240423	170100	1424638216	1880	1880	1880	1880	0
113	20240423	170000	1424638216	1880	1880	1880	1880	0
114	20240423	165900	1424638216	1880	1880	1880	1880	0
115	20240423	165800	1424638216	1880	1880	1880	1880	0
116	20240423	165700	1424638216	1880	1880	1880	1880	0
117	20240423	165600	1424638216	1880	1880	1880	1880	0
118	20240423	165500	1424638216	1880	1880	1880	1880	0
119	20240423	165400	1424638216	1880	1880	1880	1880	0
120	20240423	165300	1424638216	1880	1880	1880	1880	0
121	20240423	165200	1424638216	1880	1880	1880	1880	0
122	20240423	165100	1424638216	1880	1880	1880	1880	10527
123	20240423	165000	1424638216	1880	1880	1880	1880	0
124	20240423	164900	1424638216	1880	1880	1880	1880	0
125	20240423	164800	1424638216	1880	1880	1880	1880	0
126	20240423	164700	1424638216	1880	1880	1880	1880	0
127	20240423	164600	1424638216	1880	1880	1880	1880	0
128	20240423	164500	1424638216	1880	1880	1880	1880	0
129	20240423	164400	1424638216	1880	1880	1880	1880	0
130	20240423	164300	1424638216	1880	1880	1880	1880	0
131	20240423	164200	1424638216	1880	1880	1880	1880	0
132	20240423	164100	1424638216	1880	1880	1880	1880	0
133	20240423	164000	1424638216	1880	1880	1880	1880	0
134	20240423	163900	1424638216	1880	1880	1880	1880	0
135	20240423	163800	1424638216	1880	1880	1880	1880	0
136	20240423	163700	1424638216	1880	1880	1880	1880	0
137	20240423	163600	1424638216	1880	1880	1880	1880	0
138	20240423	163500	1424638216	1880	1880	1880	1880	0
139	20240423	163400	1424638216	1880	1880	1880	1880	0
140	20240423	163300	1424638216	1880	1880	1880	1880	0
141	20240423	163200	1424638216	1880	1880	1880	1880	0
142	20240423	163100	1424638216	1880	1880	1880	1880	0
143	20240423	163000	1424638216	1880	1880	1880	1880	0
144	20240423	162900	1424638216	1880	1880	1880	1880	0
145	20240423	162800	1424638216	1880	1880	1880	1880	0
146	20240423	162700	1424638216	1880	1880	1880	1880	0
147	20240423	162600	1424638216	1880	1880	1880	1880	0
148	20240423	162500	1424638216	1880	1880	1880	1880	0
149	20240423	162400	1424638216	1880	1880	1880	1880	0
150	20240423	162300	1424638216	1880	1880	1880	1880	0
151	20240423	162200	1424638216	1880	1880	1880	1880	0
152	20240423	162100	1424638216	1880	1880	1880	1880	10527
153	20240423	162000	1424638216	1880	1880	1880	1880	0
154	20240423	161900	1424638216	1880	1880	1880	1880	0
155	20240423	161800	1424638216	1880	1880	1880	1880	0
156	20240423	161700	1424638216	1880	1880	1880	1880	0
157	20240423	161600	1424638216	1880	1880	1880	1880	0
158	20240423	161500	1424638216	1880	1880	1880	1880	0
159	20240423	161400	1424638216	1880	1880	1880	1880	0
160	20240423	161300	1424638216	1880	1880	1880	1880	0
161	20240423	161200	1424638216	1880	1880	1880	1880	0
162	20240423	161100	1424638216	1880	1880	1880	1880	0
163	20240423	161000	1424638216	1880	1880	1880	1880	0
164	20240423	160900	1424638216	1880	1880	1880	1880	0
165	20240423	160800	1424638216	1880	1880	1880	1880	0
166	20240423	160700	1424638216	1880	1880	1880	1880	0
167	20240423	160600	1424638216	1880	1880	1880	1880	0
168	20240423	160500	1424638216	1880	1880	1880	1880	0
169	20240423	160400	1424638216	1880	1880	1880	1880	0
170	20240423	160300	1424638216	1880	1880	1880	1880	0
171	20240423	160200	1424638216	1880	1880	1880	1880	0
172	20240423	160100	1424638216	1880	1880	1880	1880	0
173	20240423	160000	1424638216	1880	1880	1880	1880	0
174	20240423	155900	1424638216	1880	1880	1880	1880	0
175	20240423	155800	1424638216	1880	1880	1880	1880	0
176	20240423	155700	1424638216	1880	1880	1880	1880	0
177	20240423	155600	1424638216	1880	1880	1880	1880	0
178	20240423	155500	1424638216	1880	1880	1880	1880	0
179	20240423	155400	1424638216	1880	1880	1880	1880	0
180	20240423	155300	1424638216	1880	1880	1880	1880	0
181	20240423	155200	1424638216	1880	1880	1880	1880	0
182	20240423	155100	1424638216	1880	1880	1880	1880	10527
183	20240423	155000	1424638216	1880	1880	1880	1880	0
184	20240423	154900	1424638216	1880	1880	1880	1880	0
185	20240423	154800	1424638216	1880	1880	1880	1880	0
186	20240423	154700	1424638216	1880	1880	1880	1880	0
187	20240423	154600	1424638216	1880	1880	1880	1880	0
188	20240423	154500	1424638216	1880	1880	1880	1880	0
189	20240423	154400	1424638216	1880	1880	1880	1880	0
190	20240423	154300	1424638216	1880	1880	1880	1880	0
191	20240423	154200	1424638216	1880	1880	1880	1880	0
192	20240423	154100	1424638216	1880	1880	1880	1880	0
193	20240423	154000	1424638216	1880	1880	1880	1880	0
194	20240423	153900	1424638216	1880	1880	1880	1880	0
195	20240423	153800	1424638216	1880	1880	1880	1880	0
196	20240423	153700	1424638216	1880	1880	1880	1880	0
197	20240423	153600	1424638216	1880	1880	1880	1880	0
198	20240423	153500	1424638216	1880	1880	1880	1880	0
199	20240423	153400	1424638216	1880	1880	1880	1880	0
200	20240423	153300	1424638216	1880	1880	1880	1880	0
201	20240423	153200	1424638216	1880	1880	1880	1880	0
202	20240423	153100	1424638216	1880	1880	1880	1880	0
203	20240423	153000	1424638216	1880	1880	1880	1880	10527
204	20240423	152900	1404847456	1880	1880	1880	1880	0
205	20240423	152800	1404847456	1880	1880	1880	1880	0
206	20240423	152700	1404847456	1880	1880	1880	1880	0
207	20240423	152600	1404847456	1880	1880	1880	1880	0
208	20240423	152500	1404847456	1880	1880	1880	1880	0
209	20240423	152400	1404847456	1880	1880	1880	1880	0
210	20240423	152300	1404847456	1880	1880	1880	1880	0
211	20240423	152200	1404847456	1880	1880	1880	1880	0
212	20240423	152100	1404847456	1880	1880	1880	1880	0
213	20240423	152000	1404847456	1880	1880	1880	1880	0
214	20240423	151900	1404847456	1880	1880	1881	1880	460
215	20240423	151800	1403982556	1880	1880	1880	1880	542
216	20240423	151700	1402963596	1880	1880	1880	1880	2001
217	20240423	151600	1399201716	1880	1880	1881	1880	377
218	20240423	151500	1398492925	1880	1880	1880	1880	101
219	20240423	151400	1398303045	1880	1880	1880	1880	1250
220	20240423	151300	1395953045	1880	1881	1881	1880	1216
221	20240423	151200	1393666165	1880	1880	1880	1880	2828
222	20240423	151100	1388349525	1880	1880	1880	1880	1822
223	20240423	151000	1384924165	1881	1881	1881	1881	111
224	20240423	150900	1384715374	1881	1881	1881	1881	372
225	20240423	150800	1384015642	1880	1880	1880	1880	1160
226	20240423	150700	1381834842	1880	1880	1880	1880	1598
227	20240423	150600	1378830602	1881	1881	1881	1881	1
228	20240423	150500	1378828721	1879	1880	1880	1879	6049
229	20240423	150400	1367458460	1880	1880	1880	1880	10642
230	20240423	150300	1347451500	1881	1881	1881	1881	3226
231	20240423	150200	1341383394	1881	1882	1882	1881	7389
232	20240423	150100	1327482796	1882	1882	1882	1882	1827
233	20240423	150000	1324044382	1882	1882	1882	1882	16
234	20240423	145900	1324014270	1883	1883	1883	1883	10
235	20240423	145800	1323995440	1883	1883	1883	1882	3997
236	20240423	145700	1316472354	1883	1883	1883	1883	501
237	20240423	145600	1315528971	1882	1882	1882	1882	579
238	20240423	145500	1314439293	1882	1883	1883	1882	566
239	20240423	145400	1313373522	1883	1883	1883	1883	20
240	20240423	145300	1313335862	1882	1882	1882	1882	5010
241	20240423	145200	1303907042	1883	1883	1883	1882	869
242	20240423	145100	1302271577	1882	1883	1883	1882	400
243	20240423	145000	1301518477	1883	1882	1883	1882	72
244	20240423	144900	1301382971	1883	1883	1883	1883	597
245	20240423	144800	1300258820	1883	1885	1885	1883	5
246	20240423	144700	1300249397	1885	1885	1885	1885	42
247	20240423	144600	1300170227	1885	1885	1885	1885	0
248	20240423	144500	1300170227	1885	1882	1885	1882	78
249	20240423	144400	1300023308	1882	1882	1883	1882	1830
250	20240423	144300	1296579247	1882	1882	1882	1882	100
251	20240423	144200	1296391047	1882	1883	1883	1882	1063
252	20240423	144100	1294390455	1883	1882	1883	1882	124
253	20240423	144000	1294157063	1882	1882	1882	1882	999
254	20240423	143900	1292276945	1882	1883	1883	1882	1580
255	20240423	143800	1289302820	1883	1883	1883	1883	0
256	20240423	143700	1289302820	1883	1883	1883	1883	58
257	20240423	143600	1289193606	1883	1883	1883	1883	501
258	20240423	143500	1288250223	1884	1883	1884	1883	48
259	20240423	143400	1288159838	1882	1882	1882	1882	501
260	20240423	143300	1287216956	1882	1882	1882	1882	188
261	20240423	143200	1286863140	1883	1883	1883	1883	1
262	20240423	143100	1286861257	1882	1883	1883	1882	1500
263	20240423	143000	1284038242	1883	1883	1883	1883	36
264	20240423	142900	1283970454	1882	1884	1884	1882	4611
265	20240423	142800	1275288173	1883	1883	1883	1883	0
266	20240423	142700	1275288173	1883	1883	1883	1883	20
267	20240423	142600	1275250513	1883	1884	1884	1883	211
268	20240423	142500	1274853040	1885	1885	1885	1885	2
269	20240423	142400	1274849270	1884	1883	1884	1883	125
270	20240423	142300	1274613850	1883	1883	1883	1883	0
271	20240423	142200	1274613850	1883	1883	1883	1883	0
272	20240423	142100	1274613850	1883	1883	1883	1883	80
273	20240423	142000	1274463210	1883	1883	1883	1883	0
274	20240423	141900	1274463210	1883	1883	1883	1883	196
275	20240423	141800	1274094142	1883	1883	1883	1883	100
276	20240423	141700	1273905842	1882	1882	1882	1882	3000
277	20240423	141600	1268259842	1882	1883	1883	1882	1147
278	20240423	141500	1266100336	1883	1884	1884	1883	743
279	20240423	141400	1264700648	1884	1884	1884	1884	200
280	20240423	141300	1264323848	1884	1884	1884	1884	1
281	20240423	141200	1264321964	1885	1885	1885	1885	1
282	20240423	141100	1264320079	1885	1886	1886	1885	34537
283	20240423	141000	1199216307	1886	1886	1886	1886	1010
284	20240423	140900	1197311447	1886	1886	1886	1886	0
285	20240423	140800	1197311447	1886	1886	1886	1886	0
286	20240423	140700	1197311447	1886	1886	1886	1886	118
287	20240423	140600	1197088899	1886	1886	1886	1886	1050
288	20240423	140500	1195108599	1886	1886	1886	1886	600
289	20240423	140400	1193976999	1886	1886	1886	1886	0
290	20240423	140300	1193976999	1886	1886	1886	1886	2242
291	20240423	140200	1189748587	1886	1887	1887	1886	500
292	20240423	140100	1188805544	1887	1887	1887	1887	81
293	20240423	140000	1188652697	1887	1887	1887	1887	0
294	20240423	135900	1188652697	1887	1887	1887	1887	793
295	20240423	135800	1187156306	1887	1887	1887	1887	486
296	20240423	135700	1186239224	1887	1887	1887	1887	0
297	20240423	135600	1186239224	1887	1887	1887	1887	272
298	20240423	135500	1185725960	1887	1888	1888	1887	104
299	20240423	135400	1185529708	1888	1888	1888	1888	2
300	20240423	135300	1185525932	1887	1887	1887	1887	0
301	20240423	135200	1185525932	1887	1887	1887	1887	0
302	20240423	135100	1185525932	1887	1889	1889	1887	791
303	20240423	135000	1184033005	1887	1888	1888	1887	205
304	20240423	134900	1183646169	1888	1888	1888	1888	200
305	20240423	134800	1183268569	1889	1889	1889	1889	0
306	20240423	134700	1183268569	1889	1889	1889	1889	0
307	20240423	134600	1183268569	1889	1888	1889	1888	51
308	20240423	134500	1183172280	1888	1888	1888	1888	0
309	20240423	134400	1183172280	1888	1888	1888	1887	581
310	20240423	134300	1182075433	1888	1888	1888	1888	11
311	20240423	134200	1182054665	1889	1890	1890	1889	1561
312	20240423	134100	1179105636	1890	1889	1890	1889	274
313	20240423	134000	1178587786	1889	1888	1889	1888	2417
314	20240423	133900	1174022076	1889	1889	1889	1889	637
315	20240423	133800	1172818783	1889	1889	1889	1889	29
316	20240423	133700	1172764002	1887	1887	1887	1887	1
317	20240423	133600	1172762115	1889	1889	1889	1889	0
318	20240423	133500	1172762115	1889	1889	1889	1887	106
319	20240423	133400	1172562081	1888	1888	1888	1888	126
320	20240423	133300	1172324193	1889	1889	1889	1889	0
321	20240423	133200	1172324193	1889	1889	1889	1889	0
322	20240423	133100	1172324193	1889	1889	1889	1889	42
323	20240423	133000	1172244855	1888	1888	1888	1888	0
324	20240423	132900	1172244855	1888	1888	1888	1887	1513
325	20240423	132800	1169388312	1888	1888	1888	1888	384
326	20240423	132700	1168663320	1888	1888	1888	1888	592
327	20240423	132600	1167545624	1888	1889	1889	1888	523
328	20240423	132500	1166558000	1889	1889	1889	1889	0
329	20240423	132400	1166558000	1889	1889	1889	1889	529
330	20240423	132300	1165558719	1889	1888	1889	1888	610
331	20240423	132200	1164406696	1888	1887	1888	1887	65
332	20240423	132100	1164283977	1886	1886	1886	1886	685
333	20240423	132000	1162992067	1886	1886	1887	1886	562
334	20240423	131900	1161932134	1886	1886	1886	1886	150
335	20240423	131800	1161649234	1885	1885	1885	1885	0
336	20240423	131700	1161649234	1885	1885	1885	1885	44
337	20240423	131600	1161566294	1885	1885	1885	1885	502
338	20240423	131500	1160620024	1885	1885	1885	1885	0
339	20240423	131400	1160620024	1885	1885	1885	1885	1018
340	20240423	131300	1158701094	1885	1885	1885	1884	1833
341	20240423	131200	1155246292	1885	1885	1885	1885	1593
342	20240423	131100	1152243487	1884	1885	1885	1884	67
343	20240423	131000	1152117258	1885	1885	1885	1884	121
344	20240423	130900	1151889273	1885	1885	1885	1885	94
345	20240423	130800	1151712083	1885	1885	1885	1885	10
346	20240423	130700	1151693233	1885	1885	1885	1885	101
347	20240423	130600	1151502848	1884	1885	1885	1884	10529
348	20240423	130500	1131666174	1885	1884	1885	1884	1692
349	20240423	130400	1128478383	1885	1885	1885	1885	36
350	20240423	130300	1128410523	1885	1885	1885	1885	0
351	20240423	130200	1128410523	1885	1884	1885	1884	239
352	20240423	130100	1127960237	1885	1885	1885	1885	0
353	20240423	130000	1127960237	1885	1885	1885	1885	0
354	20240423	125900	1127960237	1885	1885	1885	1885	10
355	20240423	125800	1127941387	1885	1885	1885	1885	0
356	20240423	125700	1127941387	1885	1885	1885	1885	0
357	20240423	125600	1127941387	1885	1884	1885	1884	370
358	20240423	125500	1127244037	1884	1884	1884	1884	7
359	20240423	125400	1127230849	1883	1885	1885	1883	532
360	20240423	125300	1126228106	1886	1886	1886	1886	0
361	20240423	125200	1126228106	1886	1886	1886	1886	1
362	20240423	125100	1126226220	1885	1885	1885	1885	51
363	20240423	125000	1126130085	1885	1885	1885	1885	0
364	20240423	124900	1126130085	1885	1885	1885	1885	1
365	20240423	124800	1126128200	1884	1884	1884	1884	0
366	20240423	124700	1126128200	1884	1884	1884	1884	88
367	20240423	124600	1125962408	1884	1884	1884	1884	86
368	20240423	124500	1125800384	1883	1884	1884	1883	1601
369	20240423	124400	1122785600	1883	1883	1883	1883	0
370	20240423	124300	1122785600	1883	1883	1883	1883	0
371	20240423	124200	1122785600	1883	1882	1883	1882	14
372	20240423	124100	1122759239	1883	1883	1883	1882	111
373	20240423	124000	1122550236	1883	1883	1883	1883	1480
374	20240423	123900	1119763396	1884	1884	1884	1884	2940
375	20240423	123800	1114224436	1884	1884	1884	1883	2887
376	20240423	123700	1108788152	1885	1885	1885	1885	150
377	20240423	123600	1108505402	1884	1884	1884	1884	0
378	20240423	123500	1108505402	1884	1884	1884	1884	0
379	20240423	123400	1108505402	1884	1884	1884	1884	74
380	20240423	123300	1108365986	1884	1884	1884	1884	954
381	20240423	123200	1106568650	1883	1883	1883	1883	30
382	20240423	123100	1106512160	1883	1883	1883	1883	1487
383	20240423	123000	1103712139	1883	1884	1884	1883	1364
384	20240423	122900	1101143677	1883	1883	1883	1883	24
385	20240423	122800	1101098485	1883	1883	1883	1883	424
386	20240423	122700	1100300093	1884	1883	1884	1883	301
387	20240423	122600	1099733309	1884	1884	1884	1884	260
388	20240423	122500	1099243469	1884	1883	1884	1883	5047
389	20240423	122400	1089739966	1883	1884	1884	1883	404
390	20240423	122300	1088979230	1884	1884	1884	1884	5
391	20240423	122200	1088969810	1884	1884	1884	1884	0
392	20240423	122100	1088969810	1884	1883	1884	1883	31
393	20240423	122000	1088911435	1884	1884	1884	1884	1080
394	20240423	121900	1086876715	1884	1884	1884	1884	0
395	20240423	121800	1086876715	1884	1884	1884	1884	433
396	20240423	121700	1086060943	1884	1883	1885	1883	106
397	20240423	121600	1085861338	1883	1884	1884	1883	87
398	20240423	121500	1085697516	1883	1884	1884	1883	2800
399	20240423	121400	1080424316	1883	1883	1883	1883	0
400	20240423	121300	1080424316	1883	1883	1883	1883	1024
401	20240423	121200	1078496124	1883	1883	1883	1883	2651
402	20240423	121100	1073504291	1883	1884	1884	1883	685
403	20240423	121000	1072213851	1884	1884	1884	1884	300
404	20240423	120900	1071648651	1884	1884	1884	1884	463
405	20240423	120800	1070776359	1885	1885	1885	1884	890
406	20240423	120700	1069099595	1887	1885	1887	1885	23
407	20240423	120600	1069056198	1885	1885	1885	1885	30
408	20240423	120500	1068999648	1887	1887	1887	1884	41
409	20240423	120400	1068922371	1887	1887	1887	1887	6
410	20240423	120300	1068911049	1884	1885	1885	1884	188
411	20240423	120200	1068556787	1887	1887	1887	1887	20
412	20240423	120100	1068519047	1887	1888	1888	1884	2157
413	20240423	120000	1064454812	1888	1888	1888	1888	100
414	20240423	115900	1064266012	1888	1888	1888	1888	0
415	20240423	115800	1064266012	1888	1888	1888	1888	0
416	20240423	115700	1064266012	1888	1888	1888	1888	255
417	20240423	115600	1063784572	1888	1888	1888	1888	36
418	20240423	115500	1063716604	1881	1881	1881	1881	1901
419	20240423	115400	1060140823	1881	1881	1881	1881	216
420	20240423	115300	1059734527	1881	1881	1881	1881	7366
421	20240423	115200	1045879081	1881	1884	1885	1880	15739
422	20240423	115100	1016269371	1884	1885	1885	1884	5233
423	20240423	115000	1006408800	1885	1888	1888	1885	928
424	20240423	114900	1004659331	1888	1885	1888	1885	290
425	20240423	114800	1004111931	1885	1888	1888	1885	2411
426	20240423	114700	999564193	1888	1888	1888	1888	175
427	20240423	114600	999233793	1888	1888	1888	1888	63
428	20240423	114500	999114849	1888	1888	1888	1888	0
429	20240423	114400	999114849	1888	1888	1888	1888	7
430	20240423	114300	999101633	1888	1885	1888	1885	1709
431	20240423	114200	995879952	1885	1888	1888	1885	16884
432	20240423	114100	964025070	1889	1889	1889	1889	63
433	20240423	114000	963906063	1888	1888	1888	1888	4000
434	20240423	113900	956354063	1889	1889	1889	1889	63
435	20240423	113800	956235056	1889	1889	1889	1889	1027
436	20240423	113700	954295053	1889	1889	1889	1889	424
437	20240423	113600	953494117	1890	1890	1890	1890	215
438	20240423	113500	953087767	1891	1891	1891	1891	100
439	20240423	113400	952898667	1891	1891	1891	1891	15
440	20240423	113300	952870302	1891	1891	1891	1891	20
441	20240423	113200	952832482	1891	1891	1891	1891	1
442	20240423	113100	952830591	1891	1891	1891	1891	2
443	20240423	113000	952826809	1891	1890	1891	1890	59
444	20240423	112900	952715257	1890	1890	1890	1890	0
445	20240423	112800	952715257	1890	1890	1890	1890	334
446	20240423	112700	952083997	1890	1890	1890	1890	1
447	20240423	112600	952082107	1888	1888	1888	1888	682
448	20240423	112500	950794491	1891	1891	1891	1891	718
449	20240423	112400	949436753	1891	1889	1891	1889	596
450	20240423	112300	948309723	1888	1888	1888	1888	0
451	20240423	112200	948309723	1888	1889	1889	1888	649
452	20240423	112100	947084410	1888	1888	1888	1888	0
453	20240423	112000	947084410	1888	1889	1889	1888	319
454	20240423	111900	946482136	1888	1889	1889	1888	300
455	20240423	111800	945915733	1891	1891	1891	1891	100
456	20240423	111700	945726633	1891	1889	1891	1889	64
457	20240423	111600	945605625	1889	1889	1889	1889	113
458	20240423	111500	945392168	1889	1889	1889	1888	166
459	20240423	111400	945078694	1889	1888	1889	1888	64
460	20240423	111300	944957799	1889	1889	1889	1889	63
461	20240423	111200	944838792	1888	1889	1889	1888	261
462	20240423	111100	944345864	1889	1889	1889	1889	174
463	20240423	111000	944017178	1889	1887	1889	1887	1358
464	20240423	110900	941454106	1886	1887	1887	1886	867
465	20240423	110800	939818309	1887	1887	1889	1887	181
466	20240423	110700	939476636	1889	1889	1889	1889	0
467	20240423	110600	939476636	1889	1889	1889	1889	0
468	20240423	110500	939476636	1889	1889	1889	1889	613
469	20240423	110400	938318679	1889	1886	1889	1886	3278
470	20240423	110300	932136334	1887	1887	1887	1887	0
471	20240423	110200	932136334	1887	1890	1890	1886	4772
472	20240423	110100	923129644	1890	1892	1892	1890	1017
473	20240423	110000	921206592	1892	1892	1892	1892	1200
474	20240423	105900	918936192	1899	1895	1899	1891	41
475	20240423	105800	918858645	1899	1899	1899	1899	2
476	20240423	105700	918854847	1900	1900	1900	1900	50
477	20240423	105600	918759847	1900	1895	1900	1895	3006
478	20240423	105500	913050222	1889	1889	1889	1889	438
479	20240423	105400	912222840	1889	1889	1889	1889	135
480	20240423	105300	911967825	1888	1889	1889	1888	890
481	20240423	105200	910287499	1888	1888	1888	1888	123
482	20240423	105100	910055275	1888	1888	1888	1887	6000
483	20240423	105000	898732527	1888	1888	1888	1888	37
484	20240423	104900	898662671	1888	1890	1890	1888	5809
485	20240423	104800	887693884	1895	1895	1895	1895	1
486	20240423	104700	887691989	1888	1888	1888	1888	0
487	20240423	104600	887691989	1888	1895	1895	1888	7614
488	20240423	104500	873307497	1895	1891	1895	1891	101
489	20240423	104400	873116502	1890	1895	1895	1890	14467
490	20240423	104300	845748961	1895	1895	1895	1895	574
491	20240423	104200	844661231	1895	1905	1905	1895	4849
492	20240423	104100	835470739	1897	1899	1899	1896	702
493	20240423	104000	834139230	1899	1904	1904	1899	101
494	20240423	103900	833946931	1904	1904	1904	1904	1
495	20240423	103800	833945027	1896	1905	1905	1896	402
496	20240423	103700	833182366	1906	1901	1906	1899	77
497	20240423	103600	833036111	1906	1906	1906	1906	1
498	20240423	103500	833034205	1898	1898	1898	1898	0
499	20240423	103400	833034205	1898	1897	1898	1896	16376
500	20240423	103300	801976170	1897	1900	1900	1897	13681
501	20240423	103200	776008565	1900	1901	1901	1900	3392
502	20240423	103100	769563738	1901	1901	1901	1901	1
503	20240423	103000	769561837	1901	1901	1901	1900	2654
504	20240423	102900	764518079	1900	1900	1900	1900	0
505	20240423	102800	764518079	1900	1908	1908	1900	5665
506	20240423	102700	753752407	1908	1901	1908	1901	1471
507	20240423	102600	750953594	1908	1902	1908	1901	1142
508	20240423	102500	748782627	1903	1903	1903	1902	1104
509	20240423	102400	746682725	1908	1908	1908	1908	0
510	20240423	102300	746682725	1908	1907	1908	1907	2071
511	20240423	102200	742732028	1906	1906	1906	1906	0
512	20240423	102100	742732028	1906	1903	1906	1903	1341
513	20240423	102000	740178603	1906	1906	1906	1906	8
514	20240423	101900	740163355	1906	1906	1906	1902	989
515	20240423	101800	738281525	1906	1902	1906	1902	456
516	20240423	101700	737413393	1900	1900	1900	1900	451
517	20240423	101600	736556493	1900	1901	1902	1900	1272
518	20240423	101500	734138719	1908	1908	1908	1908	0
519	20240423	101400	734138719	1908	1908	1908	1908	11
520	20240423	101300	734117731	1908	1901	1908	1901	90
521	20240423	101200	733946634	1908	1908	1908	1908	1
522	20240423	101100	733944726	1907	1907	1907	1907	519
523	20240423	101000	732954993	1899	1906	1906	1899	5299
524	20240423	100900	722890101	1906	1903	1906	1903	50
525	20240423	100800	722794945	1907	1907	1907	1903	7
526	20240423	100700	722781616	1906	1903	1906	1900	3548
527	20240423	100600	716032730	1906	1902	1907	1901	2102
528	20240423	100500	712035373	1907	1902	1907	1902	798
529	20240423	100400	710517527	1910	1910	1910	1910	552
530	20240423	100300	709463207	1909	1900	1910	1900	7435
531	20240423	100200	695333907	1900	1898	1900	1898	2975
532	20240423	100100	689687108	1898	1898	1898	1898	364
533	20240423	100000	688996236	1898	1897	1898	1897	284
534	20240423	095900	688457372	1898	1897	1898	1897	273
535	20240423	095800	687939272	1896	1897	1897	1896	300
536	20240423	095700	687370372	1896	1898	1898	1896	1106
537	20240423	095600	685272354	1898	1898	1898	1898	202
538	20240423	095500	684888958	1897	1897	1897	1897	1180
539	20240423	095400	682650498	1897	1897	1897	1897	958
540	20240423	095300	680833172	1896	1897	1897	1896	2295
541	20240423	095200	676479558	1898	1897	1898	1897	855
542	20240423	095100	674857533	1898	1898	1898	1897	543
543	20240423	095000	673827119	1898	1899	1899	1898	1372
544	20240423	094900	671223061	1898	1900	1900	1898	4455
545	20240423	094800	662763913	1899	1900	1900	1899	249
546	20240423	094700	662291010	1900	1900	1900	1900	1388
547	20240423	094600	659653810	1900	1900	1900	1899	184
548	20240423	094500	659304390	1899	1900	1900	1899	1078
549	20240423	094400	657256267	1900	1900	1900	1898	2970
550	20240423	094300	651616595	1900	1903	1904	1900	6964
551	20240423	094200	638374916	1903	1905	1905	1903	1584
552	20240423	094100	635360302	1905	1905	1905	1904	1223
553	20240423	094000	633030612	1905	1909	1910	1905	3195
554	20240423	093900	626937190	1910	1910	1911	1909	8380
555	20240423	093800	610939181	1909	1909	1909	1907	1372
556	20240423	093700	608320377	1909	1909	1909	1909	201
557	20240423	093600	607936668	1909	1906	1909	1906	915
558	20240423	093500	606192657	1905	1906	1907	1905	1846
559	20240423	093400	602674249	1906	1908	1909	1906	4430
560	20240423	093300	594226593	1907	1906	1910	1906	3069
561	20240423	093200	588374089	1906	1911	1911	1906	8324
562	20240423	093100	572490764	1911	1911	1914	1911	2802
563	20240423	093000	567135138	1910	1911	1911	1910	3158
564	20240423	092900	561102896	1911	1910	1911	1910	2429
565	20240423	092800	556463425	1910	1911	1912	1910	7823
566	20240423	092700	541519899	1911	1913	1914	1911	5891
567	20240423	092600	530256007	1913	1913	1913	1913	1396
568	20240423	092500	527585459	1913	1913	1913	1913	1150
569	20240423	092400	525385509	1913	1914	1914	1913	1982
570	20240423	092300	521593180	1914	1915	1915	1914	481
571	20240423	092200	520672440	1915	1915	1915	1914	4046
572	20240423	092100	512926027	1917	1918	1919	1916	4435
573	20240423	092000	504420104	1918	1918	1919	1917	4199
574	20240423	091900	496366720	1918	1918	1919	1918	1952
575	20240423	091800	492622707	1918	1916	1918	1916	2517
576	20240423	091700	487798605	1915	1911	1915	1911	2349
577	20240423	091600	483306160	1911	1911	1911	1910	5458
578	20240423	091500	472878883	1911	1911	1912	1911	2336
579	20240423	091400	468414287	1911	1911	1912	1911	4397
580	20240423	091300	460011520	1911	1915	1915	1911	12951
581	20240423	091200	435255267	1918	1915	1918	1915	2149
582	20240423	091100	431139926	1915	1917	1919	1915	6129
583	20240423	091000	419388093	1917	1920	1920	1915	2277
584	20240423	090900	415022603	1920	1920	1921	1919	6770
585	20240423	090800	402024894	1920	1925	1925	1920	8764
586	20240423	090700	385187100	1925	1920	1927	1920	24571
587	20240423	090600	337898187	1920	1911	1920	1911	72570
588	20240423	090500	198971353	1911	1911	1916	1910	7615
589	20240423	090400	184403521	1911	1914	1917	1910	11613
590	20240423	090300	162190232	1918	1918	1919	1914	18235
591	20240423	090200	127225808	1920	1914	1923	1913	16541
592	20240423	090100	95488011	1914	1926	1927	1911	13561
593	20240423	090000	69434721	1927	1909	1930	1909	36265