KissMeData/039980/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	191500	2643217795	1916	1916	1916	1916	53960
3	20240411	191400	2643217795	1916	1916	1916	1916	0
4	20240411	191300	2643217795	1916	1916	1916	1916	0
5	20240411	191200	2643217795	1916	1916	1916	1916	0
6	20240411	191100	2643217795	1916	1916	1916	1916	0
7	20240411	191000	2643217795	1916	1916	1916	1916	0
8	20240411	190900	2643217795	1916	1916	1916	1916	0
9	20240411	190800	2643217795	1916	1916	1916	1916	0
10	20240411	190700	2643217795	1916	1916	1916	1916	0
11	20240411	190600	2643217795	1916	1916	1916	1916	0
12	20240411	190500	2643217795	1916	1916	1916	1916	0
13	20240411	190400	2643217795	1916	1916	1916	1916	0
14	20240411	190300	2643217795	1916	1916	1916	1916	0
15	20240411	190200	2643217795	1916	1916	1916	1916	0
16	20240411	190100	2643217795	1916	1916	1916	1916	0
17	20240411	190000	2643217795	1916	1916	1916	1916	0
18	20240411	185900	2643217795	1916	1916	1916	1916	0
19	20240411	185800	2643217795	1916	1916	1916	1916	0
20	20240411	185700	2643217795	1916	1916	1916	1916	0
21	20240411	185600	2643217795	1916	1916	1916	1916	0
22	20240411	185500	2643217795	1916	1916	1916	1916	0
23	20240411	185400	2643217795	1916	1916	1916	1916	0
24	20240411	185300	2643217795	1916	1916	1916	1916	0
25	20240411	185200	2643217795	1916	1916	1916	1916	0
26	20240411	185100	2643217795	1916	1916	1916	1916	0
27	20240411	185000	2643217795	1916	1916	1916	1916	0
28	20240411	184900	2643217795	1916	1916	1916	1916	0
29	20240411	184800	2643217795	1916	1916	1916	1916	0
30	20240411	184700	2643217795	1916	1916	1916	1916	0
31	20240411	184600	2643217795	1916	1916	1916	1916	0
32	20240411	184500	2643217795	1916	1916	1916	1916	53960
33	20240411	184400	2643217795	1916	1916	1916	1916	0
34	20240411	184300	2643217795	1916	1916	1916	1916	0
35	20240411	184200	2643217795	1916	1916	1916	1916	0
36	20240411	184100	2643217795	1916	1916	1916	1916	0
37	20240411	184000	2643217795	1916	1916	1916	1916	0
38	20240411	183900	2643217795	1916	1916	1916	1916	0
39	20240411	183800	2643217795	1916	1916	1916	1916	0
40	20240411	183700	2643217795	1916	1916	1916	1916	0
41	20240411	183600	2643217795	1916	1916	1916	1916	0
42	20240411	183500	2643217795	1916	1916	1916	1916	0
43	20240411	183400	2643217795	1916	1916	1916	1916	0
44	20240411	183300	2643217795	1916	1916	1916	1916	0
45	20240411	183200	2643217795	1916	1916	1916	1916	0
46	20240411	183100	2643217795	1916	1916	1916	1916	0
47	20240411	183000	2643217795	1916	1916	1916	1916	0
48	20240411	182900	2643217795	1916	1916	1916	1916	0
49	20240411	182800	2643217795	1916	1916	1916	1916	0
50	20240411	182700	2643217795	1916	1916	1916	1916	0
51	20240411	182600	2643217795	1916	1916	1916	1916	0
52	20240411	182500	2643217795	1916	1916	1916	1916	0
53	20240411	182400	2643217795	1916	1916	1916	1916	0
54	20240411	182300	2643217795	1916	1916	1916	1916	0
55	20240411	182200	2643217795	1916	1916	1916	1916	0
56	20240411	182100	2643217795	1916	1916	1916	1916	0
57	20240411	182000	2643217795	1916	1916	1916	1916	0
58	20240411	181900	2643217795	1916	1916	1916	1916	0
59	20240411	181800	2643217795	1916	1916	1916	1916	0
60	20240411	181700	2643217795	1916	1916	1916	1916	0
61	20240411	181600	2643217795	1916	1916	1916	1916	0
62	20240411	181500	2643217795	1916	1916	1916	1916	53960
63	20240411	181400	2643217795	1916	1916	1916	1916	0
64	20240411	181300	2643217795	1916	1916	1916	1916	0
65	20240411	181200	2643217795	1916	1916	1916	1916	0
66	20240411	181100	2643217795	1916	1916	1916	1916	0
67	20240411	181000	2643217795	1916	1916	1916	1916	0
68	20240411	180900	2643217795	1916	1916	1916	1916	0
69	20240411	180800	2643217795	1916	1916	1916	1916	0
70	20240411	180700	2643217795	1916	1916	1916	1916	0
71	20240411	180600	2643217795	1916	1916	1916	1916	0
72	20240411	180500	2643217795	1916	1916	1916	1916	0
73	20240411	180400	2643217795	1916	1916	1916	1916	0
74	20240411	180300	2643217795	1916	1916	1916	1916	0
75	20240411	180200	2643217795	1916	1916	1916	1916	0
76	20240411	180100	2643217795	1916	1916	1916	1916	0
77	20240411	180000	2643217795	1916	1916	1916	1916	0
78	20240411	175900	2643217795	1916	1916	1916	1916	0
79	20240411	175800	2643217795	1916	1916	1916	1916	0
80	20240411	175700	2643217795	1916	1916	1916	1916	0
81	20240411	175600	2643217795	1916	1916	1916	1916	0
82	20240411	175500	2643217795	1916	1916	1916	1916	0
83	20240411	175400	2643217795	1916	1916	1916	1916	0
84	20240411	175300	2643217795	1916	1916	1916	1916	0
85	20240411	175200	2643217795	1916	1916	1916	1916	0
86	20240411	175100	2643217795	1916	1916	1916	1916	0
87	20240411	175000	2643217795	1916	1916	1916	1916	0
88	20240411	174900	2643217795	1916	1916	1916	1916	0
89	20240411	174800	2643217795	1916	1916	1916	1916	0
90	20240411	174700	2643217795	1916	1916	1916	1916	0
91	20240411	174600	2643217795	1916	1916	1916	1916	0
92	20240411	174500	2643217795	1916	1916	1916	1916	53960
93	20240411	174400	2643217795	1916	1916	1916	1916	0
94	20240411	174300	2643217795	1916	1916	1916	1916	0
95	20240411	174200	2643217795	1916	1916	1916	1916	0
96	20240411	174100	2643217795	1916	1916	1916	1916	0
97	20240411	174000	2643217795	1916	1916	1916	1916	0
98	20240411	173900	2643217795	1916	1916	1916	1916	0
99	20240411	173800	2643217795	1916	1916	1916	1916	0
100	20240411	173700	2643217795	1916	1916	1916	1916	0
101	20240411	173600	2643217795	1916	1916	1916	1916	0
102	20240411	173500	2643217795	1916	1916	1916	1916	0
103	20240411	173400	2643217795	1916	1916	1916	1916	0
104	20240411	173300	2643217795	1916	1916	1916	1916	0
105	20240411	173200	2643217795	1916	1916	1916	1916	0
106	20240411	173100	2643217795	1916	1916	1916	1916	0
107	20240411	173000	2643217795	1916	1916	1916	1916	0
108	20240411	172900	2643217795	1916	1916	1916	1916	0
109	20240411	172800	2643217795	1916	1916	1916	1916	0
110	20240411	172700	2643217795	1916	1916	1916	1916	0
111	20240411	172600	2643217795	1916	1916	1916	1916	0
112	20240411	172500	2643217795	1916	1916	1916	1916	0
113	20240411	172400	2643217795	1916	1916	1916	1916	0
114	20240411	172300	2643217795	1916	1916	1916	1916	0
115	20240411	172200	2643217795	1916	1916	1916	1916	0
116	20240411	172100	2643217795	1916	1916	1916	1916	0
117	20240411	172000	2643217795	1916	1916	1916	1916	0
118	20240411	171900	2643217795	1916	1916	1916	1916	0
119	20240411	171800	2643217795	1916	1916	1916	1916	0
120	20240411	171700	2643217795	1916	1916	1916	1916	0
121	20240411	171600	2643217795	1916	1916	1916	1916	0
122	20240411	171500	2643217795	1916	1916	1916	1916	53960
123	20240411	171400	2643217795	1916	1916	1916	1916	0
124	20240411	171300	2643217795	1916	1916	1916	1916	0
125	20240411	171200	2643217795	1916	1916	1916	1916	0
126	20240411	171100	2643217795	1916	1916	1916	1916	0
127	20240411	171000	2643217795	1916	1916	1916	1916	0
128	20240411	170900	2643217795	1916	1916	1916	1916	0
129	20240411	170800	2643217795	1916	1916	1916	1916	0
130	20240411	170700	2643217795	1916	1916	1916	1916	0
131	20240411	170600	2643217795	1916	1916	1916	1916	0
132	20240411	170500	2643217795	1916	1916	1916	1916	0
133	20240411	170400	2643217795	1916	1916	1916	1916	0
134	20240411	170300	2643217795	1916	1916	1916	1916	0
135	20240411	170200	2643217795	1916	1916	1916	1916	0
136	20240411	170100	2643217795	1916	1916	1916	1916	0
137	20240411	170000	2643217795	1916	1916	1916	1916	0
138	20240411	165900	2643217795	1916	1916	1916	1916	0
139	20240411	165800	2643217795	1916	1916	1916	1916	0
140	20240411	165700	2643217795	1916	1916	1916	1916	0
141	20240411	165600	2643217795	1916	1916	1916	1916	0
142	20240411	165500	2643217795	1916	1916	1916	1916	0
143	20240411	165400	2643217795	1916	1916	1916	1916	0
144	20240411	165300	2643217795	1916	1916	1916	1916	0
145	20240411	165200	2643217795	1916	1916	1916	1916	0
146	20240411	165100	2643217795	1916	1916	1916	1916	0
147	20240411	165000	2643217795	1916	1916	1916	1916	0
148	20240411	164900	2643217795	1916	1916	1916	1916	0
149	20240411	164800	2643217795	1916	1916	1916	1916	0
150	20240411	164700	2643217795	1916	1916	1916	1916	0
151	20240411	164600	2643217795	1916	1916	1916	1916	0
152	20240411	164500	2643217795	1916	1916	1916	1916	53960
153	20240411	164400	2643217795	1916	1916	1916	1916	0
154	20240411	164300	2643217795	1916	1916	1916	1916	0
155	20240411	164200	2643217795	1916	1916	1916	1916	0
156	20240411	164100	2643217795	1916	1916	1916	1916	0
157	20240411	164000	2643217795	1916	1916	1916	1916	0
158	20240411	163900	2643217795	1916	1916	1916	1916	0
159	20240411	163800	2643217795	1916	1916	1916	1916	0
160	20240411	163700	2643217795	1916	1916	1916	1916	0
161	20240411	163600	2643217795	1916	1916	1916	1916	0
162	20240411	163500	2643217795	1916	1916	1916	1916	0
163	20240411	163400	2643217795	1916	1916	1916	1916	0
164	20240411	163300	2643217795	1916	1916	1916	1916	0
165	20240411	163200	2643217795	1916	1916	1916	1916	0
166	20240411	163100	2643217795	1916	1916	1916	1916	0
167	20240411	163000	2643217795	1916	1916	1916	1916	0
168	20240411	162900	2643217795	1916	1916	1916	1916	0
169	20240411	162800	2643217795	1916	1916	1916	1916	0
170	20240411	162700	2643217795	1916	1916	1916	1916	0
171	20240411	162600	2643217795	1916	1916	1916	1916	0
172	20240411	162500	2643217795	1916	1916	1916	1916	0
173	20240411	162400	2643217795	1916	1916	1916	1916	0
174	20240411	162300	2643217795	1916	1916	1916	1916	0
175	20240411	162200	2643217795	1916	1916	1916	1916	0
176	20240411	162100	2643217795	1916	1916	1916	1916	0
177	20240411	162000	2643217795	1916	1916	1916	1916	0
178	20240411	161900	2643217795	1916	1916	1916	1916	0
179	20240411	161800	2643217795	1916	1916	1916	1916	0
180	20240411	161700	2643217795	1916	1916	1916	1916	0
181	20240411	161600	2643217795	1916	1916	1916	1916	0
182	20240411	161500	2643217795	1916	1916	1916	1916	53960
183	20240411	161400	2643217795	1916	1916	1916	1916	0
184	20240411	161300	2643217795	1916	1916	1916	1916	0
185	20240411	161200	2643217795	1916	1916	1916	1916	0
186	20240411	161100	2643217795	1916	1916	1916	1916	0
187	20240411	161000	2643217795	1916	1916	1916	1916	0
188	20240411	160900	2643217795	1916	1916	1916	1916	0
189	20240411	160800	2643217795	1916	1916	1916	1916	0
190	20240411	160700	2643217795	1916	1916	1916	1916	0
191	20240411	160600	2643217795	1916	1916	1916	1916	0
192	20240411	160500	2643217795	1916	1916	1916	1916	0
193	20240411	160400	2643217795	1916	1916	1916	1916	0
194	20240411	160300	2643217795	1916	1916	1916	1916	0
195	20240411	160200	2643217795	1916	1916	1916	1916	0
196	20240411	160100	2643217795	1916	1916	1916	1916	0
197	20240411	160000	2643217795	1916	1916	1916	1916	0
198	20240411	155900	2643217795	1916	1916	1916	1916	0
199	20240411	155800	2643217795	1916	1916	1916	1916	0
200	20240411	155700	2643217795	1916	1916	1916	1916	0
201	20240411	155600	2643217795	1916	1916	1916	1916	0
202	20240411	155500	2643217795	1916	1916	1916	1916	0
203	20240411	155400	2643217795	1916	1916	1916	1916	0
204	20240411	155300	2643217795	1916	1916	1916	1916	0
205	20240411	155200	2643217795	1916	1916	1916	1916	0
206	20240411	155100	2643217795	1916	1916	1916	1916	0
207	20240411	155000	2643217795	1916	1916	1916	1916	0
208	20240411	154900	2643217795	1916	1916	1916	1916	0
209	20240411	154800	2643217795	1916	1916	1916	1916	0
210	20240411	154700	2643217795	1916	1916	1916	1916	0
211	20240411	154600	2643217795	1916	1916	1916	1916	0
212	20240411	154500	2643217795	1916	1916	1916	1916	53960
213	20240411	154400	2643217795	1916	1916	1916	1916	0
214	20240411	154300	2643217795	1916	1916	1916	1916	0
215	20240411	154200	2643217795	1916	1916	1916	1916	0
216	20240411	154100	2643217795	1916	1916	1916	1916	0
217	20240411	154000	2643217795	1916	1916	1916	1916	0
218	20240411	153900	2643217795	1916	1916	1916	1916	0
219	20240411	153800	2643217795	1916	1916	1916	1916	0
220	20240411	153700	2643217795	1916	1916	1916	1916	0
221	20240411	153600	2643217795	1916	1916	1916	1916	0
222	20240411	153500	2643217795	1916	1916	1916	1916	0
223	20240411	153400	2643217795	1916	1916	1916	1916	0
224	20240411	153300	2643217795	1916	1916	1916	1916	0
225	20240411	153200	2643217795	1916	1916	1916	1916	0
226	20240411	153100	2643217795	1916	1916	1916	1916	0
227	20240411	153000	2643217795	1916	1916	1916	1916	53960
228	20240411	152900	2539830435	1912	1912	1912	1912	0
229	20240411	152800	2539830435	1912	1912	1912	1912	0
230	20240411	152700	2539830435	1912	1912	1912	1912	0
231	20240411	152600	2539830435	1912	1912	1912	1912	0
232	20240411	152500	2539830435	1912	1912	1912	1912	0
233	20240411	152400	2539830435	1912	1912	1912	1912	0
234	20240411	152300	2539830435	1912	1912	1912	1912	0
235	20240411	152200	2539830435	1912	1912	1912	1912	0
236	20240411	152100	2539830435	1912	1912	1912	1912	0
237	20240411	152000	2539830435	1912	1912	1912	1912	0
238	20240411	151900	2539830435	1912	1911	1912	1909	4175
239	20240411	151800	2531852418	1910	1910	1911	1909	5470
240	20240411	151700	2521407955	1910	1910	1911	1910	6599
241	20240411	151600	2508802724	1911	1911	1911	1909	4272
242	20240411	151500	2500645002	1910	1912	1912	1910	3246
243	20240411	151400	2494444836	1912	1910	1912	1909	10426
244	20240411	151300	2474540323	1909	1911	1912	1909	8961
245	20240411	151200	2457415717	1910	1912	1912	1910	7909
246	20240411	151100	2442307352	1912	1914	1914	1911	5773
247	20240411	151000	2431270734	1914	1914	1914	1913	1098
248	20240411	150900	2429169262	1913	1914	1914	1911	1212
249	20240411	150800	2426852205	1914	1917	1917	1914	1132
250	20240411	150700	2424685469	1915	1918	1918	1914	528
251	20240411	150600	2423674339	1918	1918	1918	1914	10004
252	20240411	150500	2404514906	1917	1917	1918	1917	3488
253	20240411	150400	2397827264	1917	1916	1917	1915	2888
254	20240411	150300	2392295418	1917	1916	1917	1916	1486
255	20240411	150200	2389447739	1917	1918	1918	1915	2764
256	20240411	150100	2384154217	1918	1918	1919	1916	2034
257	20240411	150000	2380253251	1918	1918	1918	1917	1039
258	20240411	145900	2378260534	1918	1919	1919	1918	2027
259	20240411	145800	2374371541	1918	1918	1919	1918	1893
260	20240411	145700	2370740766	1915	1918	1919	1915	4387
261	20240411	145600	2362337177	1918	1918	1918	1915	106
262	20240411	145500	2362134163	1918	1917	1919	1915	2598
263	20240411	145400	2357153993	1918	1919	1919	1916	1262
264	20240411	145300	2354733817	1919	1917	1919	1917	1610
265	20240411	145200	2351645864	1916	1913	1916	1913	4504
266	20240411	145100	2343020735	1911	1915	1916	1911	7099
267	20240411	145000	2329445736	1915	1916	1916	1914	2104
268	20240411	144900	2325417519	1917	1917	1917	1914	2528
269	20240411	144800	2320574401	1918	1916	1918	1915	6555
270	20240411	144700	2308014087	1916	1915	1916	1915	7731
271	20240411	144600	2293208719	1915	1913	1915	1913	3238
272	20240411	144500	2287010984	1914	1912	1914	1912	1013
273	20240411	144400	2285074124	1913	1912	1913	1912	679
274	20240411	144300	2283775297	1913	1913	1913	1913	3
275	20240411	144200	2283769558	1913	1913	1914	1913	420
276	20240411	144100	2282966097	1913	1913	1913	1913	32
277	20240411	144000	2282904881	1913	1911	1914	1911	654
278	20240411	143900	2281654141	1912	1911	1912	1910	4834
279	20240411	143800	2272416365	1911	1909	1911	1908	1520
280	20240411	143700	2269512517	1909	1910	1911	1908	43880
281	20240411	143600	2185733888	1909	1909	1910	1909	1272
282	20240411	143500	2183305570	1909	1909	1909	1909	1468
283	20240411	143400	2180503158	1909	1909	1909	1909	1
284	20240411	143300	2180501249	1908	1910	1910	1908	2790
285	20240411	143200	2175177927	1908	1910	1910	1908	2211
286	20240411	143100	2170958779	1910	1908	1910	1908	2059
287	20240411	143000	2167028215	1908	1909	1909	1908	477
288	20240411	142900	2166117832	1909	1909	1910	1909	297
289	20240411	142800	2165550786	1910	1910	1910	1909	1891
290	20240411	142700	2161939127	1910	1911	1911	1910	1900
291	20240411	142600	2158310125	1910	1912	1912	1909	1735
292	20240411	142500	2154997284	1911	1912	1912	1911	321
293	20240411	142400	2154383832	1912	1912	1912	1911	398
294	20240411	142300	2153623218	1912	1911	1912	1911	97
295	20240411	142200	2153437843	1912	1912	1912	1911	743
296	20240411	142100	2152017250	1912	1913	1914	1912	1304
297	20240411	142000	2149523606	1914	1912	1914	1912	2920
298	20240411	141900	2143935572	1912	1911	1912	1910	658
299	20240411	141800	2142678077	1911	1908	1911	1908	725
300	20240411	141700	2141292752	1911	1908	1911	1908	5707
301	20240411	141600	2130403784	1909	1911	1911	1909	38
302	20240411	141500	2130331238	1910	1911	1911	1910	355
303	20240411	141400	2129653174	1911	1911	1911	1911	153
304	20240411	141300	2129360791	1911	1908	1911	1908	5987
305	20240411	141200	2117937589	1908	1908	1908	1908	921
306	20240411	141100	2116180321	1908	1908	1908	1908	10
307	20240411	141000	2116161241	1908	1908	1908	1906	6934
308	20240411	140900	2102935174	1908	1908	1908	1907	3094
309	20240411	140800	2097032823	1909	1908	1909	1908	6572
310	20240411	140700	2084493234	1909	1909	1910	1908	3162
311	20240411	140600	2078456977	1910	1911	1911	1909	2822
312	20240411	140500	2073067838	1912	1912	1912	1912	53
313	20240411	140400	2072966502	1912	1912	1912	1912	368
314	20240411	140300	2072262886	1912	1912	1912	1912	70
315	20240411	140200	2072129046	1914	1912	1915	1912	1016
316	20240411	140100	2070185380	1912	1911	1912	1910	9924
317	20240411	140000	2051230531	1911	1911	1911	1910	182
318	20240411	135900	2050882829	1910	1911	1911	1910	800
319	20240411	135800	2049354329	1912	1909	1912	1909	5420
320	20240411	135700	2039004323	1909	1909	1909	1909	1306
321	20240411	135600	2036511169	1910	1912	1912	1910	4598
322	20240411	135500	2027724856	1912	1912	1912	1912	1150
323	20240411	135400	2025526056	1912	1910	1912	1910	521
324	20240411	135300	2024530452	1910	1911	1911	1910	6427
325	20240411	135200	2012254376	1912	1912	1912	1912	1000
326	20240411	135100	2010342376	1912	1914	1914	1912	1846
327	20240411	135000	2006811783	1910	1910	1910	1910	0
328	20240411	134900	2006811783	1910	1910	1910	1910	27
329	20240411	134800	2006760213	1910	1911	1911	1910	7256
330	20240411	134700	1992897295	1910	1914	1914	1910	2006
331	20240411	134600	1989065811	1914	1914	1914	1914	373
332	20240411	134500	1988351889	1915	1915	1915	1910	1120
333	20240411	134400	1986212674	1911	1911	1911	1910	5945
334	20240411	134300	1974857588	1912	1912	1912	1912	1203
335	20240411	134200	1972557452	1912	1914	1915	1912	167
336	20240411	134100	1972238035	1912	1912	1912	1910	2075
337	20240411	134000	1968274049	1912	1914	1914	1912	48
338	20240411	133900	1968182267	1914	1914	1914	1911	3818
339	20240411	133800	1960885438	1912	1915	1915	1912	2607
340	20240411	133700	1955900759	1915	1915	1915	1913	5526
341	20240411	133600	1945323296	1916	1915	1916	1915	252
342	20240411	133500	1944840514	1916	1916	1916	1916	100
343	20240411	133400	1944648914	1916	1916	1916	1915	89
344	20240411	133300	1944478440	1916	1915	1916	1915	311
345	20240411	133200	1943882874	1914	1914	1914	1914	58
346	20240411	133100	1943771862	1915	1914	1915	1914	3
347	20240411	133000	1943766118	1914	1916	1916	1914	309
348	20240411	132900	1943174672	1917	1917	1917	1917	45
349	20240411	132800	1943088407	1914	1917	1917	1914	101
350	20240411	132700	1942894793	1918	1918	1918	1914	1892
351	20240411	132600	1939271487	1918	1918	1918	1918	1
352	20240411	132500	1939269569	1917	1917	1917	1917	384
353	20240411	132400	1938533441	1917	1916	1917	1916	2100
354	20240411	132300	1934508721	1916	1916	1916	1916	245
355	20240411	132200	1934039301	1916	1917	1917	1916	107
356	20240411	132100	1933834190	1917	1914	1917	1914	45
357	20240411	132000	1933747928	1917	1915	1917	1915	943
358	20240411	131900	1931942049	1915	1915	1915	1915	0
359	20240411	131800	1931942049	1915	1915	1915	1914	1403
360	20240411	131700	1929255685	1915	1915	1915	1915	1003
361	20240411	131600	1927334940	1915	1915	1915	1915	25
362	20240411	131500	1927287065	1915	1915	1915	1915	100
363	20240411	131400	1927095565	1915	1915	1915	1915	0
364	20240411	131300	1927095565	1915	1915	1915	1915	30
365	20240411	131200	1927038115	1915	1915	1915	1914	2308
366	20240411	131100	1922618395	1914	1913	1914	1913	1587
367	20240411	131000	1919582394	1912	1912	1912	1912	387
368	20240411	130900	1918842450	1912	1914	1914	1912	805
369	20240411	130800	1917303030	1914	1914	1914	1914	300
370	20240411	130700	1916728830	1912	1912	1912	1912	395
371	20240411	130600	1915973590	1911	1911	1911	1911	115
372	20240411	130500	1915753825	1911	1912	1912	1911	1140
373	20240411	130400	1913575272	1912	1912	1912	1912	500
374	20240411	130300	1912619272	1911	1911	1911	1911	1962
375	20240411	130200	1908869890	1911	1909	1911	1909	13124
376	20240411	130100	1883803080	1908	1910	1910	1908	4050
377	20240411	130000	1876073571	1909	1910	1910	1909	5077
378	20240411	125900	1866379578	1909	1910	1910	1909	1844
379	20240411	125800	1862859172	1909	1909	1909	1909	314
380	20240411	125700	1862259746	1909	1910	1911	1909	5518
381	20240411	125600	1851725547	1910	1911	1911	1910	2003
382	20240411	125500	1847899371	1911	1910	1911	1910	2077
383	20240411	125400	1843931258	1910	1911	1911	1910	1746
384	20240411	125300	1840596262	1911	1910	1911	1910	1549
385	20240411	125200	1837637597	1910	1911	1911	1910	1901
386	20240411	125100	1834005312	1911	1911	1911	1911	828
387	20240411	125000	1832423004	1911	1912	1912	1911	1592
388	20240411	124900	1829380618	1912	1914	1914	1912	821
389	20240411	124800	1827810326	1914	1914	1914	1911	220
390	20240411	124700	1827389249	1915	1917	1917	1915	409
391	20240411	124600	1826605232	1917	1911	1917	1911	190
392	20240411	124500	1826241157	1910	1910	1910	1909	27310
393	20240411	124400	1774091057	1909	1910	1910	1909	4578
394	20240411	124300	1765350677	1910	1910	1910	1909	217
395	20240411	124200	1764936210	1909	1910	1910	1909	2318
396	20240411	124100	1760509040	1910	1911	1911	1909	10048
397	20240411	124000	1741318529	1911	1912	1912	1911	2196
398	20240411	123900	1737121972	1918	1919	1919	1911	153
399	20240411	123800	1736829573	1910	1919	1919	1910	10838
400	20240411	123700	1716112604	1919	1919	1919	1919	1
401	20240411	123600	1716110685	1914	1919	1919	1914	224
402	20240411	123500	1715681829	1919	1919	1919	1919	100
403	20240411	123400	1715489929	1919	1918	1919	1918	677
404	20240411	123300	1714191003	1919	1913	1919	1912	1827
405	20240411	123200	1710696286	1920	1912	1920	1912	213
406	20240411	123100	1710288958	1912	1912	1912	1912	40
407	20240411	123000	1710212478	1911	1917	1917	1911	1112
408	20240411	122900	1708086248	1917	1911	1919	1911	2144
409	20240411	122800	1703988774	1911	1912	1912	1911	1127
410	20240411	122700	1701834865	1913	1912	1913	1910	10457
411	20240411	122600	1681853870	1913	1912	1913	1912	2
412	20240411	122500	1681850045	1912	1912	1912	1911	1313
413	20240411	122400	1679339621	1912	1913	1913	1912	4140
414	20240411	122300	1671421975	1913	1916	1917	1913	6491
415	20240411	122200	1658996682	1915	1916	1920	1915	756
416	20240411	122100	1657547679	1916	1917	1919	1916	3795
417	20240411	122000	1650276012	1917	1917	1917	1916	730
418	20240411	121900	1648877256	1916	1918	1918	1916	1986
419	20240411	121800	1645070794	1917	1915	1917	1915	1039
420	20240411	121700	1643079447	1914	1916	1916	1914	6486
421	20240411	121600	1630659452	1916	1918	1918	1915	2147
422	20240411	121500	1626546600	1918	1920	1920	1917	23204
423	20240411	121400	1581998731	1920	1921	1922	1920	9807
424	20240411	121300	1563164292	1922	1922	1922	1921	229
425	20240411	121200	1562724171	1922	1922	1922	1922	102
426	20240411	121100	1562528127	1922	1924	1924	1922	258
427	20240411	121000	1562032249	1922	1923	1923	1922	311
428	20240411	120900	1561434506	1923	1923	1923	1922	786
429	20240411	120800	1559923313	1922	1922	1923	1921	2175
430	20240411	120700	1555744434	1922	1923	1925	1922	2596
431	20240411	120600	1550753543	1924	1925	1926	1924	9272
432	20240411	120500	1532905525	1926	1926	1926	1926	292
433	20240411	120400	1532343133	1926	1925	1926	1925	903
434	20240411	120300	1530603960	1925	1926	1926	1925	795
435	20240411	120200	1529073350	1926	1926	1926	1926	365
436	20240411	120100	1528370360	1927	1926	1927	1926	585
437	20240411	120000	1527243597	1926	1926	1926	1926	477
438	20240411	115900	1526324895	1927	1927	1927	1925	1100
439	20240411	115800	1524205732	1926	1926	1926	1926	92
440	20240411	115700	1524028540	1927	1925	1927	1925	710
441	20240411	115600	1522661788	1927	1928	1928	1927	110
442	20240411	115500	1522449816	1927	1927	1927	1927	104
443	20240411	115400	1522249408	1927	1928	1928	1927	232
444	20240411	115300	1521802278	1928	1928	1928	1928	146
445	20240411	115200	1521520790	1928	1928	1928	1928	715
446	20240411	115100	1520142270	1929	1928	1929	1928	32
447	20240411	115000	1520080572	1927	1927	1927	1927	435
448	20240411	114900	1519242327	1927	1927	1927	1925	319
449	20240411	114800	1518627640	1925	1928	1928	1925	356
450	20240411	114700	1517942031	1929	1928	1929	1928	200
451	20240411	114600	1517556233	1929	1929	1929	1929	400
452	20240411	114500	1516784633	1925	1926	1926	1925	1000
453	20240411	114400	1514859632	1929	1929	1929	1929	0
454	20240411	114300	1514859632	1929	1929	1929	1928	1475
455	20240411	114200	1512015591	1930	1930	1930	1929	1676
456	20240411	114100	1508781029	1929	1929	1930	1929	521
457	20240411	114000	1507775848	1929	1929	1929	1928	287
458	20240411	113900	1507222244	1928	1928	1929	1928	1713
459	20240411	113800	1503919579	1928	1928	1928	1923	45
460	20240411	113700	1503832919	1928	1928	1928	1927	1825
461	20240411	113600	1500315884	1923	1928	1928	1923	1547
462	20240411	113500	1497335564	1928	1929	1929	1923	18
463	20240411	113400	1497300929	1923	1926	1926	1923	1993
464	20240411	113300	1493466914	1929	1929	1929	1926	1101
465	20240411	113200	1491343145	1930	1929	1930	1925	119
466	20240411	113100	1491113700	1930	1930	1930	1928	182
467	20240411	113000	1490762591	1930	1926	1930	1926	3132
468	20240411	112900	1484723802	1930	1930	1930	1929	1781
469	20240411	112800	1481286518	1930	1930	1930	1929	5370
470	20240411	112700	1470923175	1930	1927	1930	1923	8460
471	20240411	112600	1454614773	1927	1922	1927	1922	2889
472	20240411	112500	1449051289	1922	1920	1922	1918	668
473	20240411	112400	1447768925	1920	1920	1923	1920	2834
474	20240411	112300	1442326134	1923	1925	1926	1923	409
475	20240411	112200	1441539622	1926	1926	1926	1925	103
476	20240411	112100	1441341345	1926	1923	1926	1923	62
477	20240411	112000	1441222105	1923	1917	1923	1917	17281
478	20240411	111900	1408056809	1917	1919	1919	1916	910
479	20240411	111800	1406313029	1916	1918	1919	1916	1889
480	20240411	111700	1402691800	1919	1919	1919	1919	196
481	20240411	111600	1402315676	1919	1919	1920	1918	635
482	20240411	111500	1401097682	1920	1918	1920	1918	156
483	20240411	111400	1400798368	1918	1919	1920	1917	2412
484	20240411	111300	1396172784	1919	1919	1919	1919	1
485	20240411	111200	1396170865	1918	1918	1918	1918	1
486	20240411	111100	1396168947	1920	1917	1920	1917	301
487	20240411	111000	1395591030	1921	1921	1921	1921	305
488	20240411	110900	1395005125	1921	1916	1921	1916	2006
489	20240411	110800	1391161260	1916	1916	1916	1915	2374
490	20240411	110700	1386612678	1916	1915	1917	1915	2661
491	20240411	110600	1381516437	1915	1920	1920	1915	23153
492	20240411	110500	1337123265	1919	1918	1921	1918	671
493	20240411	110400	1335835530	1918	1922	1922	1918	2809
494	20240411	110300	1330445153	1923	1922	1924	1918	53777
495	20240411	110200	1227205643	1924	1923	1924	1923	2769
496	20240411	110100	1221880799	1924	1924	1924	1923	416
497	20240411	110000	1221080465	1923	1927	1927	1923	138
498	20240411	105900	1220815051	1924	1924	1924	1924	1637
499	20240411	105800	1217665463	1924	1924	1924	1924	957
500	20240411	105700	1215824195	1927	1924	1927	1924	740
501	20240411	105600	1214400432	1924	1928	1928	1924	703
502	20240411	105500	1213047852	1924	1927	1927	1924	2911
503	20240411	105400	1207446188	1928	1926	1928	1925	2539
504	20240411	105300	1202555456	1928	1929	1929	1925	580
505	20240411	105200	1201438749	1929	1927	1929	1927	901
506	20240411	105100	1199702520	1927	1927	1927	1925	4104
507	20240411	105000	1191794175	1929	1928	1929	1927	1070
508	20240411	104900	1189731708	1929	1929	1929	1929	10
509	20240411	104800	1189712418	1929	1929	1929	1929	11
510	20240411	104700	1189691199	1929	1929	1929	1929	1700
511	20240411	104600	1186411899	1929	1928	1929	1927	4682
512	20240411	104500	1177385150	1929	1928	1929	1928	1268
513	20240411	104400	1174940442	1928	1928	1928	1928	503
514	20240411	104300	1173970658	1928	1928	1928	1928	35
515	20240411	104200	1173903178	1928	1924	1928	1923	915
516	20240411	104100	1172141215	1928	1928	1928	1928	2
517	20240411	104000	1172137359	1928	1923	1929	1923	255
518	20240411	103900	1171646909	1929	1923	1929	1923	16796
519	20240411	103800	1139347864	1924	1929	1929	1923	2611
520	20240411	103700	1134318663	1929	1929	1929	1929	4
521	20240411	103600	1134310947	1931	1931	1931	1931	213
522	20240411	103500	1133899644	1931	1931	1931	1926	909
523	20240411	103400	1132148177	1931	1931	1931	1931	193
524	20240411	103300	1131775494	1932	1933	1933	1930	1572
525	20240411	103200	1128740758	1933	1931	1933	1931	6234
526	20240411	103100	1116697896	1931	1930	1931	1930	4407
527	20240411	103000	1108192231	1929	1926	1929	1926	6908
528	20240411	102900	1094872771	1926	1926	1926	1926	276
529	20240411	102800	1094341195	1926	1923	1926	1923	237
530	20240411	102700	1093885363	1923	1926	1926	1923	881
531	20240411	102600	1092191197	1923	1926	1926	1923	712
532	20240411	102500	1090821088	1926	1926	1926	1926	20
533	20240411	102400	1090782568	1926	1923	1926	1922	4159
534	20240411	102300	1082784903	1922	1922	1922	1922	501
535	20240411	102200	1081821981	1922	1922	1922	1922	387
536	20240411	102100	1081078167	1922	1924	1924	1921	5780
537	20240411	102000	1069968373	1924	1926	1927	1922	1572
538	20240411	101900	1066944375	1926	1926	1926	1926	126
539	20240411	101800	1066701699	1927	1927	1927	1927	294
540	20240411	101700	1066135161	1928	1925	1928	1925	833
541	20240411	101600	1064531588	1925	1925	1925	1923	3587
542	20240411	101500	1057631462	1925	1925	1925	1924	2375
543	20240411	101400	1053061676	1925	1925	1925	1925	691
544	20240411	101300	1051731501	1928	1928	1929	1927	447
545	20240411	101200	1050869940	1929	1928	1929	1927	1834
546	20240411	101100	1047333891	1928	1927	1928	1927	6447
547	20240411	101000	1034905978	1922	1927	1928	1922	5785
548	20240411	100900	1023762852	1926	1924	1926	1923	1252
549	20240411	100800	1021353477	1924	1925	1925	1919	3909
550	20240411	100700	1013844965	1925	1926	1926	1925	218
551	20240411	100600	1013425312	1925	1925	1925	1921	38
552	20240411	100500	1013352242	1926	1920	1926	1920	4610
553	20240411	100400	1004500827	1920	1925	1927	1920	1129
554	20240411	100300	1002331092	1925	1924	1925	1924	6647
555	20240411	100200	989538367	1920	1924	1924	1920	195
556	20240411	100100	989163265	1924	1924	1924	1920	1371
557	20240411	100000	986529963	1922	1924	1925	1920	11280
558	20240411	095900	964852398	1925	1925	1925	1925	753
559	20240411	095800	963402873	1925	1926	1926	1925	1950
560	20240411	095700	959648603	1926	1927	1927	1926	312
561	20240411	095600	959047676	1928	1928	1929	1927	3447
562	20240411	095500	952400530	1928	1928	1928	1927	365
563	20240411	095400	951697060	1928	1928	1928	1926	160
564	20240411	095300	951388583	1925	1927	1928	1925	259
565	20240411	095200	950889404	1927	1927	1927	1927	391
566	20240411	095100	950135947	1928	1926	1929	1926	271
567	20240411	095000	949613946	1929	1924	1929	1923	3728
568	20240411	094900	942441338	1923	1924	1924	1923	2898
569	20240411	094800	936868054	1924	1925	1925	1924	159
570	20240411	094700	936562049	1925	1925	1925	1925	503
571	20240411	094600	935593774	1925	1926	1930	1924	6167
572	20240411	094500	923719494	1930	1927	1930	1926	2727
573	20240411	094400	918461944	1929	1928	1929	1928	1496
574	20240411	094300	915577514	1928	1926	1928	1924	2898
575	20240411	094200	909996193	1925	1928	1928	1925	717
576	20240411	094100	908614882	1929	1930	1930	1929	87
577	20240411	094000	908447057	1930	1927	1932	1925	5388
578	20240411	093900	898072067	1932	1933	1934	1927	5653
579	20240411	093800	887157637	1936	1936	1936	1936	20
580	20240411	093700	887118917	1937	1935	1937	1934	1302
581	20240411	093600	884600359	1938	1939	1939	1938	5718
582	20240411	093500	873515363	1939	1935	1939	1935	8337
583	20240411	093400	857368591	1934	1936	1936	1934	466
584	20240411	093300	856466785	1936	1932	1936	1929	11634
585	20240411	093200	833987871	1935	1934	1935	1934	2070
586	20240411	093100	829983052	1934	1932	1935	1930	5487
587	20240411	093000	819382176	1933	1923	1933	1923	6244
588	20240411	092900	807334205	1923	1930	1932	1923	5145
589	20240411	092800	797417689	1930	1932	1933	1928	10863
590	20240411	092700	776468755	1932	1925	1932	1925	10383
591	20240411	092600	756431696	1927	1928	1928	1925	514
592	20240411	092500	755441709	1927	1916	1928	1916	21898
593	20240411	092400	713355398	1916	1919	1919	1911	1246
594	20240411	092300	710970654	1919	1915	1920	1915	5426
595	20240411	092200	700575381	1912	1912	1915	1907	4460
596	20240411	092100	692043391	1913	1912	1913	1906	8131
597	20240411	092000	676539713	1912	1910	1913	1906	6234
598	20240411	091900	664623708	1910	1905	1910	1905	6555
599	20240411	091800	652132046	1905	1904	1905	1903	5956
600	20240411	091700	640792283	1903	1904	1904	1903	5819
601	20240411	091600	629718523	1902	1909	1909	1901	33960
602	20240411	091500	565071860	1915	1924	1924	1907	33539
603	20240411	091400	501029408	1918	1924	1924	1916	5193
604	20240411	091300	491074699	1924	1921	1925	1920	4880
605	20240411	091200	481688053	1929	1917	1929	1915	42818
606	20240411	091100	399479661	1917	1918	1920	1917	3011
607	20240411	091000	393701491	1918	1912	1918	1907	25090
608	20240411	090900	345754905	1911	1915	1916	1911	5093
609	20240411	090800	336016809	1916	1915	1917	1910	12217
610	20240411	090700	312664912	1911	1912	1918	1911	21973
611	20240411	090600	270600754	1912	1918	1919	1911	27147
612	20240411	090500	218593477	1916	1913	1925	1912	16097
613	20240411	090400	187747791	1911	1918	1919	1910	18821
614	20240411	090300	151756369	1919	1922	1932	1918	8125
615	20240411	090200	136127596	1920	1933	1942	1917	29401
616	20240411	090100	79492575	1944	1944	1945	1932	6128
617	20240411	090000	67601191	1944	1940	1945	1931	33208