KissMeData/008350/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	185100	1554482682	1916	1916	1916	1916	14562
3	20240429	185000	1554482682	1916	1916	1916	1916	0
4	20240429	184900	1554482682	1916	1916	1916	1916	0
5	20240429	184800	1554482682	1916	1916	1916	1916	0
6	20240429	184700	1554482682	1916	1916	1916	1916	0
7	20240429	184600	1554482682	1916	1916	1916	1916	0
8	20240429	184500	1554482682	1916	1916	1916	1916	0
9	20240429	184400	1554482682	1916	1916	1916	1916	0
10	20240429	184300	1554482682	1916	1916	1916	1916	0
11	20240429	184200	1554482682	1916	1916	1916	1916	0
12	20240429	184100	1554482682	1916	1916	1916	1916	0
13	20240429	184000	1554482682	1916	1916	1916	1916	0
14	20240429	183900	1554482682	1916	1916	1916	1916	0
15	20240429	183800	1554482682	1916	1916	1916	1916	0
16	20240429	183700	1554482682	1916	1916	1916	1916	0
17	20240429	183600	1554482682	1916	1916	1916	1916	0
18	20240429	183500	1554482682	1916	1916	1916	1916	0
19	20240429	183400	1554482682	1916	1916	1916	1916	0
20	20240429	183300	1554482682	1916	1916	1916	1916	0
21	20240429	183200	1554482682	1916	1916	1916	1916	0
22	20240429	183100	1554482682	1916	1916	1916	1916	0
23	20240429	183000	1554482682	1916	1916	1916	1916	0
24	20240429	182900	1554482682	1916	1916	1916	1916	0
25	20240429	182800	1554482682	1916	1916	1916	1916	0
26	20240429	182700	1554482682	1916	1916	1916	1916	0
27	20240429	182600	1554482682	1916	1916	1916	1916	0
28	20240429	182500	1554482682	1916	1916	1916	1916	0
29	20240429	182400	1554482682	1916	1916	1916	1916	0
30	20240429	182300	1554482682	1916	1916	1916	1916	0
31	20240429	182200	1554482682	1916	1916	1916	1916	0
32	20240429	182100	1554482682	1916	1916	1916	1916	14562
33	20240429	182000	1554482682	1916	1916	1916	1916	0
34	20240429	181900	1554482682	1916	1916	1916	1916	0
35	20240429	181800	1554482682	1916	1916	1916	1916	0
36	20240429	181700	1554482682	1916	1916	1916	1916	0
37	20240429	181600	1554482682	1916	1916	1916	1916	0
38	20240429	181500	1554482682	1916	1916	1916	1916	0
39	20240429	181400	1554482682	1916	1916	1916	1916	0
40	20240429	181300	1554482682	1916	1916	1916	1916	0
41	20240429	181200	1554482682	1916	1916	1916	1916	0
42	20240429	181100	1554482682	1916	1916	1916	1916	0
43	20240429	181000	1554482682	1916	1916	1916	1916	0
44	20240429	180900	1554482682	1916	1916	1916	1916	0
45	20240429	180800	1554482682	1916	1916	1916	1916	0
46	20240429	180700	1554482682	1916	1916	1916	1916	0
47	20240429	180600	1554482682	1916	1916	1916	1916	0
48	20240429	180500	1554482682	1916	1916	1916	1916	0
49	20240429	180400	1554482682	1916	1916	1916	1916	0
50	20240429	180300	1554482682	1916	1916	1916	1916	0
51	20240429	180200	1554482682	1916	1916	1916	1916	0
52	20240429	180100	1554482682	1916	1916	1916	1916	0
53	20240429	180000	1554482682	1916	1916	1916	1916	0
54	20240429	175900	1554482682	1916	1916	1916	1916	0
55	20240429	175800	1554482682	1916	1916	1916	1916	0
56	20240429	175700	1554482682	1916	1916	1916	1916	0
57	20240429	175600	1554482682	1916	1916	1916	1916	0
58	20240429	175500	1554482682	1916	1916	1916	1916	0
59	20240429	175400	1554482682	1916	1916	1916	1916	0
60	20240429	175300	1554482682	1916	1916	1916	1916	0
61	20240429	175200	1554482682	1916	1916	1916	1916	0
62	20240429	175100	1554482682	1916	1916	1916	1916	14562
63	20240429	175000	1554482682	1916	1916	1916	1916	0
64	20240429	174900	1554482682	1916	1916	1916	1916	0
65	20240429	174800	1554482682	1916	1916	1916	1916	0
66	20240429	174700	1554482682	1916	1916	1916	1916	0
67	20240429	174600	1554482682	1916	1916	1916	1916	0
68	20240429	174500	1554482682	1916	1916	1916	1916	0
69	20240429	174400	1554482682	1916	1916	1916	1916	0
70	20240429	174300	1554482682	1916	1916	1916	1916	0
71	20240429	174200	1554482682	1916	1916	1916	1916	0
72	20240429	174100	1554482682	1916	1916	1916	1916	0
73	20240429	174000	1554482682	1916	1916	1916	1916	0
74	20240429	173900	1554482682	1916	1916	1916	1916	0
75	20240429	173800	1554482682	1916	1916	1916	1916	0
76	20240429	173700	1554482682	1916	1916	1916	1916	0
77	20240429	173600	1554482682	1916	1916	1916	1916	0
78	20240429	173500	1554482682	1916	1916	1916	1916	0
79	20240429	173400	1554482682	1916	1916	1916	1916	0
80	20240429	173300	1554482682	1916	1916	1916	1916	0
81	20240429	173200	1554482682	1916	1916	1916	1916	0
82	20240429	173100	1554482682	1916	1916	1916	1916	0
83	20240429	173000	1554482682	1916	1916	1916	1916	0
84	20240429	172900	1554482682	1916	1916	1916	1916	0
85	20240429	172800	1554482682	1916	1916	1916	1916	0
86	20240429	172700	1554482682	1916	1916	1916	1916	0
87	20240429	172600	1554482682	1916	1916	1916	1916	0
88	20240429	172500	1554482682	1916	1916	1916	1916	0
89	20240429	172400	1554482682	1916	1916	1916	1916	0
90	20240429	172300	1554482682	1916	1916	1916	1916	0
91	20240429	172200	1554482682	1916	1916	1916	1916	0
92	20240429	172100	1554482682	1916	1916	1916	1916	14562
93	20240429	172000	1554482682	1916	1916	1916	1916	0
94	20240429	171900	1554482682	1916	1916	1916	1916	0
95	20240429	171800	1554482682	1916	1916	1916	1916	0
96	20240429	171700	1554482682	1916	1916	1916	1916	0
97	20240429	171600	1554482682	1916	1916	1916	1916	0
98	20240429	171500	1554482682	1916	1916	1916	1916	0
99	20240429	171400	1554482682	1916	1916	1916	1916	0
100	20240429	171300	1554482682	1916	1916	1916	1916	0
101	20240429	171200	1554482682	1916	1916	1916	1916	0
102	20240429	171100	1554482682	1916	1916	1916	1916	0
103	20240429	171000	1554482682	1916	1916	1916	1916	0
104	20240429	170900	1554482682	1916	1916	1916	1916	0
105	20240429	170800	1554482682	1916	1916	1916	1916	0
106	20240429	170700	1554482682	1916	1916	1916	1916	0
107	20240429	170600	1554482682	1916	1916	1916	1916	0
108	20240429	170500	1554482682	1916	1916	1916	1916	0
109	20240429	170400	1554482682	1916	1916	1916	1916	0
110	20240429	170300	1554482682	1916	1916	1916	1916	0
111	20240429	170200	1554482682	1916	1916	1916	1916	0
112	20240429	170100	1554482682	1916	1916	1916	1916	0
113	20240429	170000	1554482682	1916	1916	1916	1916	0
114	20240429	165900	1554482682	1916	1916	1916	1916	0
115	20240429	165800	1554482682	1916	1916	1916	1916	0
116	20240429	165700	1554482682	1916	1916	1916	1916	0
117	20240429	165600	1554482682	1916	1916	1916	1916	0
118	20240429	165500	1554482682	1916	1916	1916	1916	0
119	20240429	165400	1554482682	1916	1916	1916	1916	0
120	20240429	165300	1554482682	1916	1916	1916	1916	0
121	20240429	165200	1554482682	1916	1916	1916	1916	0
122	20240429	165100	1554482682	1916	1916	1916	1916	14562
123	20240429	165000	1554482682	1916	1916	1916	1916	0
124	20240429	164900	1554482682	1916	1916	1916	1916	0
125	20240429	164800	1554482682	1916	1916	1916	1916	0
126	20240429	164700	1554482682	1916	1916	1916	1916	0
127	20240429	164600	1554482682	1916	1916	1916	1916	0
128	20240429	164500	1554482682	1916	1916	1916	1916	0
129	20240429	164400	1554482682	1916	1916	1916	1916	0
130	20240429	164300	1554482682	1916	1916	1916	1916	0
131	20240429	164200	1554482682	1916	1916	1916	1916	0
132	20240429	164100	1554482682	1916	1916	1916	1916	0
133	20240429	164000	1554482682	1916	1916	1916	1916	0
134	20240429	163900	1554482682	1916	1916	1916	1916	0
135	20240429	163800	1554482682	1916	1916	1916	1916	0
136	20240429	163700	1554482682	1916	1916	1916	1916	0
137	20240429	163600	1554482682	1916	1916	1916	1916	0
138	20240429	163500	1554482682	1916	1916	1916	1916	0
139	20240429	163400	1554482682	1916	1916	1916	1916	0
140	20240429	163300	1554482682	1916	1916	1916	1916	0
141	20240429	163200	1554482682	1916	1916	1916	1916	0
142	20240429	163100	1554482682	1916	1916	1916	1916	0
143	20240429	163000	1554482682	1916	1916	1916	1916	0
144	20240429	162900	1554482682	1916	1916	1916	1916	0
145	20240429	162800	1554482682	1916	1916	1916	1916	0
146	20240429	162700	1554482682	1916	1916	1916	1916	0
147	20240429	162600	1554482682	1916	1916	1916	1916	0
148	20240429	162500	1554482682	1916	1916	1916	1916	0
149	20240429	162400	1554482682	1916	1916	1916	1916	0
150	20240429	162300	1554482682	1916	1916	1916	1916	0
151	20240429	162200	1554482682	1916	1916	1916	1916	0
152	20240429	162100	1554482682	1916	1916	1916	1916	14562
153	20240429	162000	1554482682	1916	1916	1916	1916	0
154	20240429	161900	1554482682	1916	1916	1916	1916	0
155	20240429	161800	1554482682	1916	1916	1916	1916	0
156	20240429	161700	1554482682	1916	1916	1916	1916	0
157	20240429	161600	1554482682	1916	1916	1916	1916	0
158	20240429	161500	1554482682	1916	1916	1916	1916	0
159	20240429	161400	1554482682	1916	1916	1916	1916	0
160	20240429	161300	1554482682	1916	1916	1916	1916	0
161	20240429	161200	1554482682	1916	1916	1916	1916	0
162	20240429	161100	1554482682	1916	1916	1916	1916	0
163	20240429	161000	1554482682	1916	1916	1916	1916	0
164	20240429	160900	1554482682	1916	1916	1916	1916	0
165	20240429	160800	1554482682	1916	1916	1916	1916	0
166	20240429	160700	1554482682	1916	1916	1916	1916	0
167	20240429	160600	1554482682	1916	1916	1916	1916	0
168	20240429	160500	1554482682	1916	1916	1916	1916	0
169	20240429	160400	1554482682	1916	1916	1916	1916	0
170	20240429	160300	1554482682	1916	1916	1916	1916	0
171	20240429	160200	1554482682	1916	1916	1916	1916	0
172	20240429	160100	1554482682	1916	1916	1916	1916	0
173	20240429	160000	1554482682	1916	1916	1916	1916	0
174	20240429	155900	1554482682	1916	1916	1916	1916	0
175	20240429	155800	1554482682	1916	1916	1916	1916	0
176	20240429	155700	1554482682	1916	1916	1916	1916	0
177	20240429	155600	1554482682	1916	1916	1916	1916	0
178	20240429	155500	1554482682	1916	1916	1916	1916	0
179	20240429	155400	1554482682	1916	1916	1916	1916	0
180	20240429	155300	1554482682	1916	1916	1916	1916	0
181	20240429	155200	1554482682	1916	1916	1916	1916	0
182	20240429	155100	1554482682	1916	1916	1916	1916	14562
183	20240429	155000	1554482682	1916	1916	1916	1916	0
184	20240429	154900	1554482682	1916	1916	1916	1916	0
185	20240429	154800	1554482682	1916	1916	1916	1916	0
186	20240429	154700	1554482682	1916	1916	1916	1916	0
187	20240429	154600	1554482682	1916	1916	1916	1916	0
188	20240429	154500	1554482682	1916	1916	1916	1916	0
189	20240429	154400	1554482682	1916	1916	1916	1916	0
190	20240429	154300	1554482682	1916	1916	1916	1916	0
191	20240429	154200	1554482682	1916	1916	1916	1916	0
192	20240429	154100	1554482682	1916	1916	1916	1916	0
193	20240429	154000	1554482682	1916	1916	1916	1916	0
194	20240429	153900	1554482682	1916	1916	1916	1916	0
195	20240429	153800	1554482682	1916	1916	1916	1916	0
196	20240429	153700	1554482682	1916	1916	1916	1916	0
197	20240429	153600	1554482682	1916	1916	1916	1916	0
198	20240429	153500	1554482682	1916	1916	1916	1916	0
199	20240429	153400	1554482682	1916	1916	1916	1916	0
200	20240429	153300	1554482682	1916	1916	1916	1916	0
201	20240429	153200	1554482682	1916	1916	1916	1916	0
202	20240429	153100	1554482682	1916	1916	1916	1916	0
203	20240429	153000	1554482682	1916	1916	1916	1916	14562
204	20240429	152900	1526581890	1917	1917	1917	1917	0
205	20240429	152800	1526581890	1917	1917	1917	1917	0
206	20240429	152700	1526581890	1917	1917	1917	1917	0
207	20240429	152600	1526581890	1917	1917	1917	1917	0
208	20240429	152500	1526581890	1917	1917	1917	1917	0
209	20240429	152400	1526581890	1917	1917	1917	1917	0
210	20240429	152300	1526581890	1917	1917	1917	1917	0
211	20240429	152200	1526581890	1917	1917	1917	1917	0
212	20240429	152100	1526581890	1917	1917	1917	1917	0
213	20240429	152000	1526581890	1917	1917	1917	1917	0
214	20240429	151900	1526581890	1917	1917	1917	1916	2934
215	20240429	151800	1520960242	1916	1917	1917	1915	3324
216	20240429	151700	1514590991	1917	1916	1917	1915	312
217	20240429	151600	1513993286	1917	1917	1917	1917	300
218	20240429	151500	1513418186	1917	1915	1917	1915	121
219	20240429	151400	1513186241	1917	1917	1917	1917	13
220	20240429	151300	1513161320	1915	1916	1916	1915	5064
221	20240429	151200	1503458697	1919	1919	1919	1919	0
222	20240429	151100	1503458697	1919	1917	1919	1913	704
223	20240429	151000	1502109707	1919	1920	1920	1913	14681
224	20240429	150900	1473944524	1920	1914	1920	1913	101876
225	20240429	150800	1278923189	1914	1914	1915	1914	1509
226	20240429	150700	1276034873	1915	1914	1915	1914	751
227	20240429	150600	1274597458	1914	1915	1915	1914	710
228	20240429	150500	1273237908	1915	1915	1915	1915	1001
229	20240429	150400	1271320993	1915	1915	1915	1914	6321
230	20240429	150300	1259216488	1915	1915	1915	1915	4066
231	20240429	150200	1251430098	1914	1916	1916	1914	1079
232	20240429	150100	1249362872	1916	1916	1916	1916	0
233	20240429	150000	1249362872	1916	1916	1916	1916	782
234	20240429	145900	1247864560	1914	1914	1914	1914	91
235	20240429	145800	1247690386	1914	1916	1916	1914	119
236	20240429	145700	1247462558	1913	1913	1913	1913	1
237	20240429	145600	1247460645	1916	1916	1916	1916	0
238	20240429	145500	1247460645	1916	1916	1916	1916	0
239	20240429	145400	1247460645	1916	1913	1916	1913	1050
240	20240429	145300	1245448995	1915	1915	1915	1915	999
241	20240429	145200	1243535910	1913	1913	1913	1913	1578
242	20240429	145100	1240517196	1915	1913	1915	1912	1891
243	20240429	145000	1236901571	1912	1914	1916	1912	3503
244	20240429	144900	1230199816	1915	1915	1915	1914	212
245	20240429	144800	1229793886	1915	1915	1915	1915	2590
246	20240429	144700	1224834036	1915	1915	1915	1915	1125
247	20240429	144600	1222679661	1915	1915	1915	1915	1508
248	20240429	144500	1219791841	1915	1915	1915	1915	1246
249	20240429	144400	1217405751	1915	1915	1915	1915	2045
250	20240429	144300	1213489576	1915	1916	1916	1915	842
251	20240429	144200	1211877136	1916	1915	1916	1915	102
252	20240429	144100	1211681706	1915	1915	1915	1915	850
253	20240429	144000	1210053956	1915	1914	1916	1914	351
254	20240429	143900	1209382100	1916	1916	1916	1915	5590
255	20240429	143800	1198675733	1916	1915	1916	1915	585
256	20240429	143700	1197554926	1915	1915	1916	1915	378
257	20240429	143600	1196831055	1916	1916	1916	1916	12
258	20240429	143500	1196808063	1915	1916	1916	1915	7136
259	20240429	143400	1183135654	1917	1917	1917	1917	340
260	20240429	143300	1182483874	1917	1917	1917	1917	3
261	20240429	143200	1182478123	1917	1917	1917	1917	962
262	20240429	143100	1180633969	1917	1917	1917	1917	1343
263	20240429	143000	1178059438	1918	1918	1918	1918	5
264	20240429	142900	1178049848	1918	1918	1918	1918	1
265	20240429	142800	1178047930	1917	1917	1917	1917	0
266	20240429	142700	1178047930	1917	1917	1917	1917	913
267	20240429	142600	1176297709	1917	1918	1918	1917	494
268	20240429	142500	1175350542	1918	1916	1918	1916	2
269	20240429	142400	1175346708	1916	1916	1916	1916	52
270	20240429	142300	1175247076	1919	1919	1919	1919	0
271	20240429	142200	1175247076	1919	1919	1919	1919	0
272	20240429	142100	1175247076	1919	1919	1919	1919	0
273	20240429	142000	1175247076	1919	1919	1919	1919	38
274	20240429	141900	1175174154	1919	1917	1919	1917	4500
275	20240429	141800	1166543458	1916	1916	1916	1916	169
276	20240429	141700	1166219654	1916	1916	1916	1916	3
277	20240429	141600	1166213906	1917	1917	1917	1917	3
278	20240429	141500	1166208155	1917	1917	1917	1917	0
279	20240429	141400	1166208155	1917	1916	1917	1916	1390
280	20240429	141300	1163544914	1917	1917	1917	1916	11
281	20240429	141200	1163523830	1917	1916	1917	1916	922
282	20240429	141100	1161756856	1917	1916	1917	1916	62
283	20240429	141000	1161638051	1916	1916	1916	1916	21
284	20240429	140900	1161597815	1916	1916	1916	1916	3470
285	20240429	140800	1154949295	1917	1916	1917	1916	244
286	20240429	140700	1154481606	1917	1918	1918	1917	2898
287	20240429	140600	1148923861	1918	1917	1918	1917	53
288	20240429	140500	1148822259	1916	1917	1917	1916	401
289	20240429	140400	1148053543	1917	1918	1918	1917	601
290	20240429	140300	1146900926	1919	1919	1919	1919	0
291	20240429	140200	1146900926	1919	1919	1919	1919	10
292	20240429	140100	1146881736	1920	1919	1920	1919	9
293	20240429	140000	1146864457	1920	1919	1920	1919	2259
294	20240429	135900	1142527434	1919	1918	1919	1918	2309
295	20240429	135800	1138096963	1919	1917	1919	1917	2023
296	20240429	135700	1134217871	1917	1917	1917	1916	2502
297	20240429	135600	1129421708	1917	1916	1917	1916	10
298	20240429	135500	1129402547	1916	1916	1916	1916	1090
299	20240429	135400	1127314107	1916	1915	1916	1915	3241
300	20240429	135300	1121107391	1917	1917	1917	1915	62
301	20240429	135200	1120988553	1915	1915	1915	1915	63
302	20240429	135100	1120867908	1915	1915	1915	1915	52
303	20240429	135000	1120768328	1918	1915	1918	1915	3649
304	20240429	134900	1113779616	1915	1916	1916	1915	1374
305	20240429	134800	1111147874	1916	1916	1916	1916	977
306	20240429	134700	1109275942	1917	1917	1917	1917	0
307	20240429	134600	1109275942	1917	1916	1917	1916	53
308	20240429	134500	1109174369	1916	1916	1916	1916	50
309	20240429	134400	1109078569	1915	1916	1916	1915	60
310	20240429	134300	1108963619	1916	1916	1916	1916	267
311	20240429	134200	1108452047	1916	1916	1916	1916	0
312	20240429	134100	1108452047	1916	1917	1917	1916	766
313	20240429	134000	1106984390	1917	1917	1917	1917	0
314	20240429	133900	1106984390	1917	1917	1917	1917	567
315	20240429	133800	1105897451	1918	1918	1918	1918	424
316	20240429	133700	1105084219	1918	1917	1918	1917	3
317	20240429	133600	1105078467	1917	1919	1919	1917	517
318	20240429	133500	1104087355	1919	1918	1919	1916	3206
319	20240429	133400	1097936730	1918	1918	1918	1918	889
320	20240429	133300	1096231628	1918	1917	1918	1917	2211
321	20240429	133200	1091993135	1917	1917	1917	1917	2000
322	20240429	133100	1088159135	1917	1917	1918	1917	7508
323	20240429	133000	1073766249	1917	1915	1917	1915	3109
324	20240429	132900	1067810079	1914	1914	1915	1914	1063
325	20240429	132800	1065775485	1914	1914	1914	1914	0
326	20240429	132700	1065775485	1914	1914	1914	1914	1990
327	20240429	132600	1061966625	1914	1914	1914	1914	0
328	20240429	132500	1061966625	1914	1914	1914	1914	12
329	20240429	132400	1061943657	1915	1915	1915	1915	0
330	20240429	132300	1061943657	1915	1913	1915	1913	30
331	20240429	132200	1061886265	1910	1910	1910	1910	6905
332	20240429	132100	1048697715	1911	1914	1914	1911	21757
333	20240429	132000	1007111725	1914	1914	1914	1914	0
334	20240429	131900	1007111725	1914	1914	1914	1914	0
335	20240429	131800	1007111725	1914	1913	1914	1913	6
336	20240429	131700	1007100242	1913	1913	1913	1913	49
337	20240429	131600	1007006505	1914	1914	1914	1914	12
338	20240429	131500	1006983537	1914	1914	1914	1914	24
339	20240429	131400	1006937601	1912	1912	1912	1912	0
340	20240429	131300	1006937601	1912	1912	1912	1912	0
341	20240429	131200	1006937601	1912	1913	1913	1912	2000
342	20240429	131100	1003113096	1915	1915	1915	1915	200
343	20240429	131000	1002730096	1915	1915	1915	1915	211
344	20240429	130900	1002326031	1916	1916	1916	1916	0
345	20240429	130800	1002326031	1916	1914	1916	1913	1100
346	20240429	130700	1000221331	1916	1915	1916	1915	1087
347	20240429	130600	998139673	1915	1915	1915	1915	975
348	20240429	130500	996272548	1915	1915	1915	1915	9
349	20240429	130400	996255313	1915	1913	1915	1913	11
350	20240429	130300	996234250	1913	1914	1914	1913	495
351	20240429	130200	995287180	1913	1913	1913	1913	0
352	20240429	130100	995287180	1913	1913	1913	1913	0
353	20240429	130000	995287180	1913	1913	1913	1913	0
354	20240429	125900	995287180	1913	1913	1913	1913	555
355	20240429	125800	994225465	1914	1914	1914	1914	638
356	20240429	125700	993004333	1915	1915	1915	1915	713
357	20240429	125600	991638938	1916	1916	1916	1916	9
358	20240429	125500	991621694	1916	1915	1916	1915	187
359	20240429	125400	991263580	1915	1915	1915	1915	469
360	20240429	125300	990365445	1915	1916	1916	1915	293
361	20240429	125200	989804106	1916	1916	1916	1916	3
362	20240429	125100	989798358	1917	1916	1917	1916	1000
363	20240429	125000	987881448	1917	1917	1917	1917	101
364	20240429	124900	987687831	1917	1917	1917	1917	0
365	20240429	124800	987687831	1917	1917	1917	1917	0
366	20240429	124700	987687831	1917	1917	1917	1917	525
367	20240429	124600	986681406	1917	1917	1917	1917	0
368	20240429	124500	986681406	1917	1917	1917	1917	22
369	20240429	124400	986639232	1916	1916	1916	1916	10
370	20240429	124300	986620072	1918	1918	1918	1918	0
371	20240429	124200	986620072	1918	1918	1918	1918	0
372	20240429	124100	986620072	1918	1914	1918	1914	40
373	20240429	124000	986543472	1914	1916	1917	1913	1726
374	20240429	123900	983238961	1916	1916	1916	1916	100
375	20240429	123800	983047361	1916	1917	1917	1916	18
376	20240429	123700	983012863	1917	1917	1917	1915	49
377	20240429	123600	982918986	1917	1916	1917	1915	18130
378	20240429	123500	948198829	1917	1917	1917	1917	13
379	20240429	123400	948173908	1917	1918	1918	1917	592
380	20240429	123300	947039003	1918	1918	1919	1917	1873
381	20240429	123200	943447587	1918	1918	1918	1918	73
382	20240429	123100	943307573	1919	1918	1919	1918	186
383	20240429	123000	942950824	1918	1917	1919	1917	546
384	20240429	122900	941904132	1919	1919	1919	1919	103
385	20240429	122800	941706475	1919	1918	1919	1918	221
386	20240429	122700	941282591	1918	1919	1919	1918	245
387	20240429	122600	940812631	1919	1920	1920	1919	26
388	20240429	122500	940762722	1920	1919	1920	1918	67
389	20240429	122400	940634174	1919	1919	1919	1919	19
390	20240429	122300	940597713	1919	1920	1920	1919	6
391	20240429	122200	940586198	1921	1920	1921	1920	8671
392	20240429	122100	923937762	1918	1920	1920	1918	1499
393	20240429	122000	921062160	1918	1919	1919	1918	2127
394	20240429	121900	916980456	1918	1918	1918	1918	0
395	20240429	121800	916980456	1918	1918	1918	1918	68
396	20240429	121700	916850032	1918	1919	1919	1918	11
397	20240429	121600	916828933	1918	1919	1920	1918	2003
398	20240429	121500	912986243	1920	1920	1920	1919	1875
399	20240429	121400	909388115	1920	1920	1920	1920	1
400	20240429	121300	909386195	1918	1918	1918	1918	10
401	20240429	121200	909367015	1920	1919	1920	1919	1542
402	20240429	121100	906407876	1919	1919	1920	1919	37
403	20240429	121000	906336862	1920	1920	1920	1920	705
404	20240429	120900	904983262	1920	1920	1920	1919	3530
405	20240429	120800	898206692	1919	1917	1919	1917	4553
406	20240429	120700	889471493	1916	1916	1916	1916	1643
407	20240429	120600	886323505	1916	1916	1916	1916	572
408	20240429	120500	885227553	1915	1915	1915	1915	500
409	20240429	120400	884270053	1916	1916	1916	1916	3001
410	20240429	120300	878520137	1916	1916	1916	1916	0
411	20240429	120200	878520137	1916	1916	1916	1916	1
412	20240429	120100	878518221	1915	1915	1915	1915	0
413	20240429	120000	878518221	1915	1915	1915	1915	0
414	20240429	115900	878518221	1915	1915	1915	1915	109
415	20240429	115800	878309486	1915	1914	1915	1914	5
416	20240429	115700	878299915	1913	1913	1913	1913	53
417	20240429	115600	878198526	1916	1915	1916	1915	55
418	20240429	115500	878093150	1916	1914	1916	1914	7
419	20240429	115400	878079745	1914	1914	1914	1914	510
420	20240429	115300	877103605	1914	1914	1914	1914	0
421	20240429	115200	877103605	1914	1917	1917	1914	342
422	20240429	115100	876448324	1917	1917	1917	1917	1
423	20240429	115000	876446407	1916	1916	1916	1916	1
424	20240429	114900	876444491	1917	1916	1917	1916	57
425	20240429	114800	876335278	1916	1916	1916	1916	300
426	20240429	114700	875760478	1916	1916	1916	1916	200
427	20240429	114600	875377278	1917	1917	1918	1917	4951
428	20240429	114500	865883656	1917	1915	1917	1910	10057
429	20240429	114400	846665636	1917	1917	1917	1917	23
430	20240429	114300	846621545	1917	1917	1917	1917	2577
431	20240429	114200	841681436	1917	1914	1917	1914	13908
432	20240429	114100	815049059	1911	1911	1913	1911	5728
433	20240429	114000	804093368	1911	1911	1911	1911	2079
434	20240429	113900	800120399	1912	1912	1912	1912	0
435	20240429	113800	800120399	1912	1912	1912	1912	279
436	20240429	113700	799586951	1912	1912	1912	1912	261
437	20240429	113600	799087919	1912	1911	1912	1911	2922
438	20240429	113500	793503473	1911	1911	1912	1911	208
439	20240429	113400	793105984	1912	1912	1912	1912	54
440	20240429	113300	793002736	1912	1912	1913	1912	2166
441	20240429	113200	788861337	1913	1913	1913	1913	81
442	20240429	113100	788706384	1911	1912	1912	1911	1301
443	20240429	113000	786218873	1912	1912	1912	1912	2
444	20240429	112900	786215049	1912	1912	1912	1911	909
445	20240429	112800	784477090	1913	1913	1913	1913	22
446	20240429	112700	784435004	1913	1913	1913	1912	124
447	20240429	112600	784197908	1912	1913	1913	1912	56
448	20240429	112500	784090829	1913	1912	1913	1912	574
449	20240429	112400	782993139	1912	1912	1912	1912	61
450	20240429	112300	782876507	1911	1912	1912	1911	167
451	20240429	112200	782557303	1912	1912	1912	1912	119
452	20240429	112100	782329775	1913	1913	1913	1913	231
453	20240429	112000	781887872	1913	1912	1913	1912	310
454	20240429	111900	781295142	1912	1911	1912	1911	828
455	20240429	111800	779712525	1911	1912	1912	1911	452
456	20240429	111700	778848722	1912	1912	1912	1912	824
457	20240429	111600	777273234	1912	1912	1912	1912	2
458	20240429	111500	777269410	1911	1912	1912	1911	1053
459	20240429	111400	775256126	1912	1912	1912	1912	0
460	20240429	111300	775256126	1912	1911	1912	1911	548
461	20240429	111200	774208896	1911	1912	1912	1911	251
462	20240429	111100	773729184	1912	1912	1912	1912	0
463	20240429	111000	773729184	1912	1912	1913	1911	4214
464	20240429	110900	765674015	1912	1911	1912	1911	1670
465	20240429	110800	762481290	1911	1910	1911	1910	2707
466	20240429	110700	757309087	1910	1910	1910	1910	3386
467	20240429	110600	750841827	1909	1910	1910	1909	1861
468	20240429	110500	747287327	1910	1909	1910	1909	2410
469	20240429	110400	742685937	1909	1908	1909	1908	999
470	20240429	110300	740779490	1908	1908	1908	1908	198
471	20240429	110200	740401706	1907	1908	1908	1907	66
472	20240429	110100	740275827	1907	1907	1907	1907	0
473	20240429	110000	740275827	1907	1909	1909	1907	54
474	20240429	105900	740172845	1910	1908	1910	1908	1389
475	20240429	105800	737522587	1908	1907	1908	1907	460
476	20240429	105700	736645093	1907	1908	1908	1907	3852
477	20240429	105600	729298969	1908	1908	1908	1908	960
478	20240429	105500	727467289	1908	1909	1909	1908	574
479	20240429	105400	726371572	1909	1909	1909	1909	671
480	20240429	105300	725090633	1909	1909	1909	1909	847
481	20240429	105200	723473710	1910	1909	1910	1909	52
482	20240429	105100	723374439	1910	1910	1910	1910	45
483	20240429	105000	723288489	1910	1910	1910	1909	3033
484	20240429	104900	717498026	1909	1910	1910	1909	370
485	20240429	104800	716791626	1909	1909	1909	1909	0
486	20240429	104700	716791626	1909	1910	1910	1909	2
487	20240429	104600	716787807	1910	1909	1910	1909	949
488	20240429	104500	714975266	1910	1910	1910	1910	2
489	20240429	104400	714971446	1908	1910	1910	1908	3531
490	20240429	104300	708228210	1910	1910	1910	1910	200
491	20240429	104200	707846210	1910	1910	1910	1910	479
492	20240429	104100	706931320	1910	1909	1910	1909	1259
493	20240429	104000	704526807	1909	1909	1909	1908	1517
494	20240429	103900	701631271	1909	1908	1909	1908	2944
495	20240429	103800	696013619	1908	1908	1908	1908	110
496	20240429	103700	695803739	1908	1909	1910	1908	926
497	20240429	103600	694036585	1909	1909	1909	1909	151
498	20240429	103500	693748326	1909	1908	1909	1908	999
499	20240429	103400	691842083	1909	1909	1909	1909	115
500	20240429	103300	691622548	1909	1911	1911	1909	1212
501	20240429	103200	689307801	1911	1910	1911	1910	946
502	20240429	103100	687500440	1909	1909	1909	1909	1659
503	20240429	103000	684333409	1909	1908	1909	1908	650
504	20240429	102900	683092608	1909	1910	1910	1909	2983
505	20240429	102800	677397854	1910	1910	1910	1909	69
506	20240429	102700	677266120	1910	1910	1910	1910	316
507	20240429	102600	676662560	1910	1910	1910	1910	8604
508	20240429	102500	660228920	1910	1911	1911	1910	1052
509	20240429	102400	658219597	1911	1911	1911	1910	271
510	20240429	102300	657701717	1911	1910	1911	1910	1660
511	20240429	102200	654531057	1910	1911	1911	1910	3764
512	20240429	102100	647340072	1912	1912	1912	1912	2
513	20240429	102000	647336248	1911	1913	1913	1911	25
514	20240429	101900	647288457	1911	1912	1912	1911	4848
515	20240429	101800	638023869	1912	1912	1912	1912	20
516	20240429	101700	637985629	1912	1913	1913	1912	149
517	20240429	101600	637700641	1912	1913	1913	1912	10058
518	20240429	101500	618464402	1914	1914	1914	1914	742
519	20240429	101400	617044214	1914	1914	1914	1914	0
520	20240429	101300	617044214	1914	1916	1916	1913	1282
521	20240429	101200	614590626	1912	1913	1913	1912	3219
522	20240429	101100	608435897	1912	1912	1912	1912	224
523	20240429	101000	608007609	1912	1912	1912	1912	129
524	20240429	100900	607760961	1916	1916	1916	1916	130
525	20240429	100800	607511881	1916	1916	1916	1916	0
526	20240429	100700	607511881	1916	1917	1917	1910	8553
527	20240429	100600	591165756	1917	1917	1917	1917	921
528	20240429	100500	589400199	1915	1914	1915	1912	2495
529	20240429	100400	584623216	1914	1913	1914	1912	1392
530	20240429	100300	581959029	1914	1912	1914	1912	379
531	20240429	100200	581234379	1912	1914	1914	1912	375
532	20240429	100100	580516729	1914	1914	1914	1914	111
533	20240429	100000	580304275	1914	1915	1915	1914	803
534	20240429	095900	578766550	1915	1915	1915	1914	654
535	20240429	095800	577514190	1914	1914	1915	1912	14025
536	20240429	095700	550691602	1915	1914	1915	1913	765
537	20240429	095600	549227992	1914	1916	1916	1914	1076
538	20240429	095500	547167219	1917	1917	1917	1917	1838
539	20240429	095400	543643773	1917	1913	1917	1912	5917
540	20240429	095300	532321178	1913	1913	1913	1911	4106
541	20240429	095200	524466416	1913	1912	1913	1910	6676
542	20240429	095100	511709239	1912	1912	1913	1912	2171
543	20240429	095000	507557292	1911	1914	1914	1911	2555
544	20240429	094900	502672726	1914	1918	1918	1913	11224
545	20240429	094800	481180735	1918	1919	1919	1916	5306
546	20240429	094700	471009178	1919	1918	1919	1918	3449
547	20240429	094600	464392700	1918	1920	1920	1918	1111
548	20240429	094500	462260780	1920	1917	1920	1917	294
549	20240429	094400	461696936	1917	1918	1918	1917	2444
550	20240429	094300	457009704	1919	1921	1921	1919	3318
551	20240429	094200	450640035	1920	1921	1921	1920	1714
552	20240429	094100	447348987	1920	1920	1921	1920	3842
553	20240429	094000	439971807	1921	1920	1921	1920	229
554	20240429	093900	439532120	1920	1922	1922	1920	628
555	20240429	093800	438325778	1922	1920	1922	1920	750
556	20240429	093700	436885604	1920	1920	1920	1920	1878
557	20240429	093600	433279844	1924	1924	1924	1924	74
558	20240429	093500	433137468	1924	1926	1926	1924	697
559	20240429	093400	431795307	1927	1920	1927	1918	30580
560	20240429	093300	373020269	1919	1916	1919	1916	25119
561	20240429	093200	324832697	1916	1915	1917	1915	5621
562	20240429	093100	314064588	1915	1915	1916	1915	2678
563	20240429	093000	308935718	1915	1916	1916	1915	652
564	20240429	092900	307687021	1915	1918	1918	1915	1006
565	20240429	092800	305760227	1915	1913	1917	1913	15205
566	20240429	092700	276639754	1914	1913	1914	1912	1675
567	20240429	092600	273434565	1913	1912	1913	1912	2500
568	20240429	092500	268654328	1911	1912	1912	1911	2419
569	20240429	092400	264029582	1912	1913	1913	1912	116
570	20240429	092300	263807780	1912	1913	1913	1912	1584
571	20240429	092200	260779013	1912	1913	1913	1912	2693
572	20240429	092100	255627348	1913	1913	1914	1913	432
573	20240429	092000	254800682	1913	1911	1914	1911	5004
574	20240429	091900	245229249	1911	1911	1911	1911	165
575	20240429	091800	244913934	1912	1910	1912	1909	10493
576	20240429	091700	224872932	1910	1909	1911	1909	6284
577	20240429	091600	212872531	1910	1910	1910	1909	133
578	20240429	091500	212618519	1909	1910	1910	1909	1769
579	20240429	091400	209240313	1910	1913	1913	1909	7850
580	20240429	091300	194240076	1913	1911	1913	1910	3709
581	20240429	091200	187150984	1912	1910	1913	1909	15761
582	20240429	091100	157040396	1909	1907	1909	1907	12258
583	20240429	091000	133652791	1908	1907	1908	1907	3580
584	20240429	090900	126824170	1907	1905	1907	1905	7481
585	20240429	090800	112559060	1906	1903	1906	1903	12377
586	20240429	090700	88990125	1903	1902	1903	1901	4487
587	20240429	090600	80457278	1903	1903	1904	1903	3334
588	20240429	090500	74112613	1905	1905	1905	1903	4417
589	20240429	090400	65700370	1905	1896	1905	1896	6876
590	20240429	090300	52625812	1898	1896	1898	1894	8086
591	20240429	090200	37291452	1894	1895	1896	1894	2681
592	20240429	090100	32213527	1896	1895	1896	1895	3681
593	20240429	090000	25237584	1896	1896	1896	1894	13169