KissMeData/205470/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201300	3233142857	1910	1910	1910	1910	149767
3	20240408	201200	3233142857	1910	1910	1910	1910	0
4	20240408	201100	3233142857	1910	1910	1910	1910	0
5	20240408	201000	3233142857	1910	1910	1910	1910	0
6	20240408	200900	3233142857	1910	1910	1910	1910	0
7	20240408	200800	3233142857	1910	1910	1910	1910	0
8	20240408	200700	3233142857	1910	1910	1910	1910	0
9	20240408	200600	3233142857	1910	1910	1910	1910	0
10	20240408	200500	3233142857	1910	1910	1910	1910	0
11	20240408	200400	3233142857	1910	1910	1910	1910	0
12	20240408	200300	3233142857	1910	1910	1910	1910	0
13	20240408	200200	3233142857	1910	1910	1910	1910	0
14	20240408	200100	3233142857	1910	1910	1910	1910	0
15	20240408	200000	3233142857	1910	1910	1910	1910	0
16	20240408	195900	3233142857	1910	1910	1910	1910	0
17	20240408	195800	3233142857	1910	1910	1910	1910	0
18	20240408	195700	3233142857	1910	1910	1910	1910	0
19	20240408	195600	3233142857	1910	1910	1910	1910	0
20	20240408	195500	3233142857	1910	1910	1910	1910	0
21	20240408	195400	3233142857	1910	1910	1910	1910	0
22	20240408	195300	3233142857	1910	1910	1910	1910	0
23	20240408	195200	3233142857	1910	1910	1910	1910	0
24	20240408	195100	3233142857	1910	1910	1910	1910	0
25	20240408	195000	3233142857	1910	1910	1910	1910	0
26	20240408	194900	3233142857	1910	1910	1910	1910	0
27	20240408	194800	3233142857	1910	1910	1910	1910	0
28	20240408	194700	3233142857	1910	1910	1910	1910	0
29	20240408	194600	3233142857	1910	1910	1910	1910	0
30	20240408	194500	3233142857	1910	1910	1910	1910	0
31	20240408	194400	3233142857	1910	1910	1910	1910	0
32	20240408	194300	3233142857	1910	1910	1910	1910	149767
33	20240408	194200	3233142857	1910	1910	1910	1910	0
34	20240408	194100	3233142857	1910	1910	1910	1910	0
35	20240408	194000	3233142857	1910	1910	1910	1910	0
36	20240408	193900	3233142857	1910	1910	1910	1910	0
37	20240408	193800	3233142857	1910	1910	1910	1910	0
38	20240408	193700	3233142857	1910	1910	1910	1910	0
39	20240408	193600	3233142857	1910	1910	1910	1910	0
40	20240408	193500	3233142857	1910	1910	1910	1910	0
41	20240408	193400	3233142857	1910	1910	1910	1910	0
42	20240408	193300	3233142857	1910	1910	1910	1910	0
43	20240408	193200	3233142857	1910	1910	1910	1910	0
44	20240408	193100	3233142857	1910	1910	1910	1910	0
45	20240408	193000	3233142857	1910	1910	1910	1910	0
46	20240408	192900	3233142857	1910	1910	1910	1910	0
47	20240408	192800	3233142857	1910	1910	1910	1910	0
48	20240408	192700	3233142857	1910	1910	1910	1910	0
49	20240408	192600	3233142857	1910	1910	1910	1910	0
50	20240408	192500	3233142857	1910	1910	1910	1910	0
51	20240408	192400	3233142857	1910	1910	1910	1910	0
52	20240408	192300	3233142857	1910	1910	1910	1910	0
53	20240408	192200	3233142857	1910	1910	1910	1910	0
54	20240408	192100	3233142857	1910	1910	1910	1910	0
55	20240408	192000	3233142857	1910	1910	1910	1910	0
56	20240408	191900	3233142857	1910	1910	1910	1910	0
57	20240408	191800	3233142857	1910	1910	1910	1910	0
58	20240408	191700	3233142857	1910	1910	1910	1910	0
59	20240408	191600	3233142857	1910	1910	1910	1910	0
60	20240408	191500	3233142857	1910	1910	1910	1910	0
61	20240408	191400	3233142857	1910	1910	1910	1910	0
62	20240408	191300	3233142857	1910	1910	1910	1910	149767
63	20240408	191200	3233142857	1910	1910	1910	1910	0
64	20240408	191100	3233142857	1910	1910	1910	1910	0
65	20240408	191000	3233142857	1910	1910	1910	1910	0
66	20240408	190900	3233142857	1910	1910	1910	1910	0
67	20240408	190800	3233142857	1910	1910	1910	1910	0
68	20240408	190700	3233142857	1910	1910	1910	1910	0
69	20240408	190600	3233142857	1910	1910	1910	1910	0
70	20240408	190500	3233142857	1910	1910	1910	1910	0
71	20240408	190400	3233142857	1910	1910	1910	1910	0
72	20240408	190300	3233142857	1910	1910	1910	1910	0
73	20240408	190200	3233142857	1910	1910	1910	1910	0
74	20240408	190100	3233142857	1910	1910	1910	1910	0
75	20240408	190000	3233142857	1910	1910	1910	1910	0
76	20240408	185900	3233142857	1910	1910	1910	1910	0
77	20240408	185800	3233142857	1910	1910	1910	1910	0
78	20240408	185700	3233142857	1910	1910	1910	1910	0
79	20240408	185600	3233142857	1910	1910	1910	1910	0
80	20240408	185500	3233142857	1910	1910	1910	1910	0
81	20240408	185400	3233142857	1910	1910	1910	1910	0
82	20240408	185300	3233142857	1910	1910	1910	1910	0
83	20240408	185200	3233142857	1910	1910	1910	1910	0
84	20240408	185100	3233142857	1910	1910	1910	1910	0
85	20240408	185000	3233142857	1910	1910	1910	1910	0
86	20240408	184900	3233142857	1910	1910	1910	1910	0
87	20240408	184800	3233142857	1910	1910	1910	1910	0
88	20240408	184700	3233142857	1910	1910	1910	1910	0
89	20240408	184600	3233142857	1910	1910	1910	1910	0
90	20240408	184500	3233142857	1910	1910	1910	1910	0
91	20240408	184400	3233142857	1910	1910	1910	1910	0
92	20240408	184300	3233142857	1910	1910	1910	1910	149767
93	20240408	184200	3233142857	1910	1910	1910	1910	0
94	20240408	184100	3233142857	1910	1910	1910	1910	0
95	20240408	184000	3233142857	1910	1910	1910	1910	0
96	20240408	183900	3233142857	1910	1910	1910	1910	0
97	20240408	183800	3233142857	1910	1910	1910	1910	0
98	20240408	183700	3233142857	1910	1910	1910	1910	0
99	20240408	183600	3233142857	1910	1910	1910	1910	0
100	20240408	183500	3233142857	1910	1910	1910	1910	0
101	20240408	183400	3233142857	1910	1910	1910	1910	0
102	20240408	183300	3233142857	1910	1910	1910	1910	0
103	20240408	183200	3233142857	1910	1910	1910	1910	0
104	20240408	183100	3233142857	1910	1910	1910	1910	0
105	20240408	183000	3233142857	1910	1910	1910	1910	0
106	20240408	182900	3233142857	1910	1910	1910	1910	0
107	20240408	182800	3233142857	1910	1910	1910	1910	0
108	20240408	182700	3233142857	1910	1910	1910	1910	0
109	20240408	182600	3233142857	1910	1910	1910	1910	0
110	20240408	182500	3233142857	1910	1910	1910	1910	0
111	20240408	182400	3233142857	1910	1910	1910	1910	0
112	20240408	182300	3233142857	1910	1910	1910	1910	0
113	20240408	182200	3233142857	1910	1910	1910	1910	0
114	20240408	182100	3233142857	1910	1910	1910	1910	0
115	20240408	182000	3233142857	1910	1910	1910	1910	0
116	20240408	181900	3233142857	1910	1910	1910	1910	0
117	20240408	181800	3233142857	1910	1910	1910	1910	0
118	20240408	181700	3233142857	1910	1910	1910	1910	0
119	20240408	181600	3233142857	1910	1910	1910	1910	0
120	20240408	181500	3233142857	1910	1910	1910	1910	0
121	20240408	181400	3233142857	1910	1910	1910	1910	0
122	20240408	181300	3233142857	1910	1910	1910	1910	149767
123	20240408	181200	3233142857	1910	1910	1910	1910	0
124	20240408	181100	3233142857	1910	1910	1910	1910	0
125	20240408	181000	3233142857	1910	1910	1910	1910	0
126	20240408	180900	3233142857	1910	1910	1910	1910	0
127	20240408	180800	3233142857	1910	1910	1910	1910	0
128	20240408	180700	3233142857	1910	1910	1910	1910	0
129	20240408	180600	3233142857	1910	1910	1910	1910	0
130	20240408	180500	3233142857	1910	1910	1910	1910	0
131	20240408	180400	3233142857	1910	1910	1910	1910	0
132	20240408	180300	3233142857	1910	1910	1910	1910	0
133	20240408	180200	3233142857	1910	1910	1910	1910	0
134	20240408	180100	3233142857	1910	1910	1910	1910	0
135	20240408	180000	3233142857	1910	1910	1910	1910	0
136	20240408	175900	3233142857	1910	1910	1910	1910	0
137	20240408	175800	3233142857	1910	1910	1910	1910	0
138	20240408	175700	3233142857	1910	1910	1910	1910	0
139	20240408	175600	3233142857	1910	1910	1910	1910	0
140	20240408	175500	3233142857	1910	1910	1910	1910	0
141	20240408	175400	3233142857	1910	1910	1910	1910	0
142	20240408	175300	3233142857	1910	1910	1910	1910	0
143	20240408	175200	3233142857	1910	1910	1910	1910	0
144	20240408	175100	3233142857	1910	1910	1910	1910	0
145	20240408	175000	3233142857	1910	1910	1910	1910	0
146	20240408	174900	3233142857	1910	1910	1910	1910	0
147	20240408	174800	3233142857	1910	1910	1910	1910	0
148	20240408	174700	3233142857	1910	1910	1910	1910	0
149	20240408	174600	3233142857	1910	1910	1910	1910	0
150	20240408	174500	3233142857	1910	1910	1910	1910	0
151	20240408	174400	3233142857	1910	1910	1910	1910	0
152	20240408	174300	3233142857	1910	1910	1910	1910	149767
153	20240408	174200	3233142857	1910	1910	1910	1910	0
154	20240408	174100	3233142857	1910	1910	1910	1910	0
155	20240408	174000	3233142857	1910	1910	1910	1910	0
156	20240408	173900	3233142857	1910	1910	1910	1910	0
157	20240408	173800	3233142857	1910	1910	1910	1910	0
158	20240408	173700	3233142857	1910	1910	1910	1910	0
159	20240408	173600	3233142857	1910	1910	1910	1910	0
160	20240408	173500	3233142857	1910	1910	1910	1910	0
161	20240408	173400	3233142857	1910	1910	1910	1910	0
162	20240408	173300	3233142857	1910	1910	1910	1910	0
163	20240408	173200	3233142857	1910	1910	1910	1910	0
164	20240408	173100	3233142857	1910	1910	1910	1910	0
165	20240408	173000	3233142857	1910	1910	1910	1910	0
166	20240408	172900	3233142857	1910	1910	1910	1910	0
167	20240408	172800	3233142857	1910	1910	1910	1910	0
168	20240408	172700	3233142857	1910	1910	1910	1910	0
169	20240408	172600	3233142857	1910	1910	1910	1910	0
170	20240408	172500	3233142857	1910	1910	1910	1910	0
171	20240408	172400	3233142857	1910	1910	1910	1910	0
172	20240408	172300	3233142857	1910	1910	1910	1910	0
173	20240408	172200	3233142857	1910	1910	1910	1910	0
174	20240408	172100	3233142857	1910	1910	1910	1910	0
175	20240408	172000	3233142857	1910	1910	1910	1910	0
176	20240408	171900	3233142857	1910	1910	1910	1910	0
177	20240408	171800	3233142857	1910	1910	1910	1910	0
178	20240408	171700	3233142857	1910	1910	1910	1910	0
179	20240408	171600	3233142857	1910	1910	1910	1910	0
180	20240408	171500	3233142857	1910	1910	1910	1910	0
181	20240408	171400	3233142857	1910	1910	1910	1910	0
182	20240408	171300	3233142857	1910	1910	1910	1910	149767
183	20240408	171200	3233142857	1910	1910	1910	1910	0
184	20240408	171100	3233142857	1910	1910	1910	1910	0
185	20240408	171000	3233142857	1910	1910	1910	1910	0
186	20240408	170900	3233142857	1910	1910	1910	1910	0
187	20240408	170800	3233142857	1910	1910	1910	1910	0
188	20240408	170700	3233142857	1910	1910	1910	1910	0
189	20240408	170600	3233142857	1910	1910	1910	1910	0
190	20240408	170500	3233142857	1910	1910	1910	1910	0
191	20240408	170400	3233142857	1910	1910	1910	1910	0
192	20240408	170300	3233142857	1910	1910	1910	1910	0
193	20240408	170200	3233142857	1910	1910	1910	1910	0
194	20240408	170100	3233142857	1910	1910	1910	1910	0
195	20240408	170000	3233142857	1910	1910	1910	1910	0
196	20240408	165900	3233142857	1910	1910	1910	1910	0
197	20240408	165800	3233142857	1910	1910	1910	1910	0
198	20240408	165700	3233142857	1910	1910	1910	1910	0
199	20240408	165600	3233142857	1910	1910	1910	1910	0
200	20240408	165500	3233142857	1910	1910	1910	1910	0
201	20240408	165400	3233142857	1910	1910	1910	1910	0
202	20240408	165300	3233142857	1910	1910	1910	1910	0
203	20240408	165200	3233142857	1910	1910	1910	1910	0
204	20240408	165100	3233142857	1910	1910	1910	1910	0
205	20240408	165000	3233142857	1910	1910	1910	1910	0
206	20240408	164900	3233142857	1910	1910	1910	1910	0
207	20240408	164800	3233142857	1910	1910	1910	1910	0
208	20240408	164700	3233142857	1910	1910	1910	1910	0
209	20240408	164600	3233142857	1910	1910	1910	1910	0
210	20240408	164500	3233142857	1910	1910	1910	1910	0
211	20240408	164400	3233142857	1910	1910	1910	1910	0
212	20240408	164300	3233142857	1910	1910	1910	1910	149767
213	20240408	164200	3233142857	1910	1910	1910	1910	0
214	20240408	164100	3233142857	1910	1910	1910	1910	0
215	20240408	164000	3233142857	1910	1910	1910	1910	0
216	20240408	163900	3233142857	1910	1910	1910	1910	0
217	20240408	163800	3233142857	1910	1910	1910	1910	0
218	20240408	163700	3233142857	1910	1910	1910	1910	0
219	20240408	163600	3233142857	1910	1910	1910	1910	0
220	20240408	163500	3233142857	1910	1910	1910	1910	0
221	20240408	163400	3233142857	1910	1910	1910	1910	0
222	20240408	163300	3233142857	1910	1910	1910	1910	0
223	20240408	163200	3233142857	1910	1910	1910	1910	0
224	20240408	163100	3233142857	1910	1910	1910	1910	0
225	20240408	163000	3233142857	1910	1910	1910	1910	0
226	20240408	162900	3233142857	1910	1910	1910	1910	0
227	20240408	162800	3233142857	1910	1910	1910	1910	0
228	20240408	162700	3233142857	1910	1910	1910	1910	0
229	20240408	162600	3233142857	1910	1910	1910	1910	0
230	20240408	162500	3233142857	1910	1910	1910	1910	0
231	20240408	162400	3233142857	1910	1910	1910	1910	0
232	20240408	162300	3233142857	1910	1910	1910	1910	0
233	20240408	162200	3233142857	1910	1910	1910	1910	0
234	20240408	162100	3233142857	1910	1910	1910	1910	0
235	20240408	162000	3233142857	1910	1910	1910	1910	0
236	20240408	161900	3233142857	1910	1910	1910	1910	0
237	20240408	161800	3233142857	1910	1910	1910	1910	0
238	20240408	161700	3233142857	1910	1910	1910	1910	0
239	20240408	161600	3233142857	1910	1910	1910	1910	0
240	20240408	161500	3233142857	1910	1910	1910	1910	0
241	20240408	161400	3233142857	1910	1910	1910	1910	0
242	20240408	161300	3233142857	1910	1910	1910	1910	149767
243	20240408	161200	3233142857	1910	1910	1910	1910	0
244	20240408	161100	3233142857	1910	1910	1910	1910	0
245	20240408	161000	3233142857	1910	1910	1910	1910	0
246	20240408	160900	3233142857	1910	1910	1910	1910	0
247	20240408	160800	3233142857	1910	1910	1910	1910	0
248	20240408	160700	3233142857	1910	1910	1910	1910	0
249	20240408	160600	3233142857	1910	1910	1910	1910	0
250	20240408	160500	3233142857	1910	1910	1910	1910	0
251	20240408	160400	3233142857	1910	1910	1910	1910	0
252	20240408	160300	3233142857	1910	1910	1910	1910	0
253	20240408	160200	3233142857	1910	1910	1910	1910	0
254	20240408	160100	3233142857	1910	1910	1910	1910	0
255	20240408	160000	3233142857	1910	1910	1910	1910	0
256	20240408	155900	3233142857	1910	1910	1910	1910	0
257	20240408	155800	3233142857	1910	1910	1910	1910	0
258	20240408	155700	3233142857	1910	1910	1910	1910	0
259	20240408	155600	3233142857	1910	1910	1910	1910	0
260	20240408	155500	3233142857	1910	1910	1910	1910	0
261	20240408	155400	3233142857	1910	1910	1910	1910	0
262	20240408	155300	3233142857	1910	1910	1910	1910	0
263	20240408	155200	3233142857	1910	1910	1910	1910	0
264	20240408	155100	3233142857	1910	1910	1910	1910	0
265	20240408	155000	3233142857	1910	1910	1910	1910	0
266	20240408	154900	3233142857	1910	1910	1910	1910	0
267	20240408	154800	3233142857	1910	1910	1910	1910	0
268	20240408	154700	3233142857	1910	1910	1910	1910	0
269	20240408	154600	3233142857	1910	1910	1910	1910	0
270	20240408	154500	3233142857	1910	1910	1910	1910	0
271	20240408	154400	3233142857	1910	1910	1910	1910	0
272	20240408	154300	3233142857	1910	1910	1910	1910	149767
273	20240408	154200	3233142857	1910	1910	1910	1910	0
274	20240408	154100	3233142857	1910	1910	1910	1910	0
275	20240408	154000	3233142857	1910	1910	1910	1910	0
276	20240408	153900	3233142857	1910	1910	1910	1910	0
277	20240408	153800	3233142857	1910	1910	1910	1910	0
278	20240408	153700	3233142857	1910	1910	1910	1910	0
279	20240408	153600	3233142857	1910	1910	1910	1910	0
280	20240408	153500	3233142857	1910	1910	1910	1910	0
281	20240408	153400	3233142857	1910	1910	1910	1910	0
282	20240408	153300	3233142857	1910	1910	1910	1910	0
283	20240408	153200	3233142857	1910	1910	1910	1910	0
284	20240408	153100	3233142857	1910	1910	1910	1910	0
285	20240408	153000	3233142857	1910	1910	1910	1910	149767
286	20240408	152900	2947087887	1910	1910	1910	1910	0
287	20240408	152800	2947087887	1910	1910	1910	1910	0
288	20240408	152700	2947087887	1910	1910	1910	1910	0
289	20240408	152600	2947087887	1910	1910	1910	1910	0
290	20240408	152500	2947087887	1910	1910	1910	1910	0
291	20240408	152400	2947087887	1910	1910	1910	1910	0
292	20240408	152300	2947087887	1910	1910	1910	1910	0
293	20240408	152200	2947087887	1910	1910	1910	1910	0
294	20240408	152100	2947087887	1910	1910	1910	1910	0
295	20240408	152000	2947087887	1910	1910	1910	1910	0
296	20240408	151900	2947087887	1910	1910	1911	1910	1783
297	20240408	151800	2943681870	1911	1911	1911	1910	1930
298	20240408	151700	2939994190	1911	1911	1912	1910	32305
299	20240408	151600	2878285283	1912	1910	1912	1910	3819
300	20240408	151500	2870989173	1910	1911	1911	1910	42405
301	20240408	151400	2789995253	1911	1911	1911	1910	7381
302	20240408	151300	2775896421	1911	1910	1911	1910	1483
303	20240408	151200	2773063659	1911	1912	1912	1911	3418
304	20240408	151100	2766531829	1912	1913	1913	1911	1187
305	20240408	151000	2764262205	1913	1912	1913	1912	1082
306	20240408	150900	2762192420	1912	1910	1912	1910	4325
307	20240408	150800	2753928842	1911	1911	1911	1910	6576
308	20240408	150700	2741366383	1912	1911	1912	1911	15411
309	20240408	150600	2711915690	1911	1914	1914	1911	5585
310	20240408	150500	2701240162	1914	1914	1914	1914	3
311	20240408	150400	2701234420	1914	1914	1914	1914	64
312	20240408	150300	2701111924	1914	1914	1914	1914	42
313	20240408	150200	2701031536	1912	1913	1914	1912	1789
314	20240408	150100	2697610611	1913	1913	1914	1913	998
315	20240408	150000	2695701432	1912	1912	1913	1911	442
316	20240408	145900	2694856546	1912	1913	1914	1912	1803
317	20240408	145800	2691409079	1914	1912	1914	1911	8669
318	20240408	145700	2674838462	1912	1914	1915	1912	6234
319	20240408	145600	2662915748	1914	1913	1914	1913	4088
320	20240408	145500	2655094461	1913	1914	1914	1913	3506
321	20240408	145400	2648387379	1914	1912	1914	1912	789
322	20240408	145300	2646878741	1913	1914	1914	1913	1282
323	20240408	145200	2644426273	1914	1914	1914	1913	748
324	20240408	145100	2642994874	1914	1912	1914	1912	104
325	20240408	145000	2642795820	1912	1914	1914	1912	4800
326	20240408	144900	2633613252	1914	1914	1915	1913	2244
327	20240408	144800	2629318238	1914	1915	1915	1913	1003
328	20240408	144700	2627398495	1915	1919	1919	1915	2407
329	20240408	144600	2622788671	1921	1915	1921	1915	2924
330	20240408	144500	2617189205	1915	1916	1917	1912	7173
331	20240408	144400	2603455891	1917	1921	1921	1917	1678
332	20240408	144300	2600238388	1919	1920	1921	1919	946
333	20240408	144200	2598422468	1921	1924	1924	1921	3025
334	20240408	144100	2592611421	1925	1922	1925	1920	7488
335	20240408	144000	2578229974	1922	1923	1925	1922	3492
336	20240408	143900	2571515889	1925	1925	1925	1923	8796
337	20240408	143800	2554597520	1925	1924	1925	1924	1197
338	20240408	143700	2552294295	1925	1928	1928	1925	19508
339	20240408	143600	2514712397	1929	1929	1929	1929	1418
340	20240408	143500	2511977075	1930	1929	1930	1929	110
341	20240408	143400	2511764780	1930	1930	1930	1930	369
342	20240408	143300	2511052610	1930	1929	1930	1929	1444
343	20240408	143200	2508267122	1929	1931	1931	1929	12970
344	20240408	143100	2483246954	1931	1929	1931	1929	3977
345	20240408	143000	2475575285	1930	1933	1933	1930	7021
346	20240408	142900	2462016460	1935	1930	1935	1930	10263
347	20240408	142800	2442197287	1929	1928	1929	1927	559
348	20240408	142700	2441119178	1929	1929	1929	1929	17
349	20240408	142600	2441086385	1928	1928	1928	1928	972
350	20240408	142500	2439212369	1927	1928	1929	1927	476
351	20240408	142400	2438295076	1928	1926	1928	1926	115
352	20240408	142300	2438073361	1925	1925	1929	1925	43
353	20240408	142200	2437990582	1926	1930	1931	1926	2609
354	20240408	142100	2432963395	1930	1930	1931	1928	65
355	20240408	142000	2432837933	1931	1930	1931	1927	1527
356	20240408	141900	2429893825	1928	1931	1931	1928	3091
357	20240408	141800	2423932346	1931	1931	1931	1931	3
358	20240408	141700	2423926553	1931	1930	1931	1930	1560
359	20240408	141600	2420915743	1931	1932	1932	1931	927
360	20240408	141500	2419125705	1932	1936	1936	1932	1721
361	20240408	141400	2415798563	1937	1937	1937	1937	11
362	20240408	141300	2415777256	1937	1937	1937	1937	2
363	20240408	141200	2415773382	1937	1937	1937	1931	1282
364	20240408	141100	2413296738	1937	1935	1937	1933	1304
365	20240408	141000	2410775404	1937	1938	1938	1937	735
366	20240408	140900	2409351708	1938	1939	1939	1938	521
367	20240408	140800	2408341993	1940	1933	1940	1933	17561
368	20240408	140700	2374344391	1933	1929	1933	1928	9175
369	20240408	140600	2356634559	1930	1930	1930	1930	1
370	20240408	140500	2356632629	1930	1930	1930	1930	43
371	20240408	140400	2356549639	1929	1930	1930	1929	1040
372	20240408	140300	2354543439	1930	1929	1930	1929	3062
373	20240408	140200	2348634818	1923	1926	1929	1923	927
374	20240408	140100	2346851376	1929	1925	1929	1924	511
375	20240408	140000	2345868170	1929	1929	1929	1924	188
376	20240408	135900	2345506310	1930	1930	1930	1925	3
377	20240408	135800	2345500525	1924	1924	1924	1924	301
378	20240408	135700	2344921401	1930	1930	1930	1924	47
379	20240408	135600	2344830856	1930	1923	1930	1923	2150
380	20240408	135500	2340694185	1930	1930	1930	1923	2488
381	20240408	135400	2335906189	1927	1927	1930	1927	77
382	20240408	135300	2335757768	1930	1925	1930	1924	1547
383	20240408	135200	2332779185	1925	1928	1928	1925	7
384	20240408	135100	2332765704	1928	1928	1928	1924	611
385	20240408	135000	2331589878	1925	1928	1928	1925	167
386	20240408	134900	2331268088	1928	1930	1930	1928	262
387	20240408	134800	2330762430	1931	1931	1931	1931	0
388	20240408	134700	2330762430	1931	1931	1931	1931	543
389	20240408	134600	2329713897	1931	1931	1932	1931	220
390	20240408	134500	2329289067	1925	1925	1931	1925	327
391	20240408	134400	2328659550	1931	1932	1932	1931	10
392	20240408	134300	2328640231	1932	1932	1932	1932	3
393	20240408	134200	2328634435	1932	1931	1932	1924	1625
394	20240408	134100	2325504116	1932	1931	1932	1931	477
395	20240408	134000	2324583014	1932	1928	1932	1928	3652
396	20240408	133900	2317534291	1932	1932	1932	1928	685
397	20240408	133800	2316213013	1930	1934	1934	1930	416
398	20240408	133700	2315409373	1933	1934	1934	1933	212
399	20240408	133600	2314999565	1933	1934	1934	1933	207
400	20240408	133500	2314599412	1933	1933	1933	1932	426
401	20240408	133400	2313775987	1933	1933	1933	1933	8
402	20240408	133300	2313760523	1933	1926	1934	1926	4222
403	20240408	133200	2305611648	1927	1927	1927	1927	3
404	20240408	133100	2305605867	1927	1927	1927	1925	730
405	20240408	133000	2304200391	1929	1928	1929	1926	447
406	20240408	132900	2303339422	1929	1930	1930	1929	332
407	20240408	132800	2302698991	1931	1930	1933	1930	567
408	20240408	132700	2301604617	1933	1933	1933	1926	1090
409	20240408	132600	2299504444	1933	1934	1934	1927	1118
410	20240408	132500	2297343406	1934	1933	1934	1933	182
411	20240408	132400	2296991460	1933	1935	1935	1926	1039
412	20240408	132300	2294990158	1927	1936	1936	1927	307
413	20240408	132200	2294396582	1926	1935	1935	1926	1241
414	20240408	132100	2291996891	1935	1939	1939	1922	32272
415	20240408	132000	2229660062	1940	1940	1940	1939	42
416	20240408	131900	2229578616	1940	1939	1940	1937	639
417	20240408	131800	2228340677	1940	1936	1940	1936	1500
418	20240408	131700	2225435688	1937	1936	1937	1936	911
419	20240408	131600	2223671977	1936	1940	1940	1936	2934
420	20240408	131500	2217990010	1940	1944	1944	1937	19638
421	20240408	131400	2179886992	1948	1948	1948	1944	2442
422	20240408	131300	2175137352	1948	1947	1948	1947	50
423	20240408	131200	2175039956	1947	1947	1948	1947	18
424	20240408	131100	2175004894	1948	1947	1948	1945	401
425	20240408	131000	2174224907	1949	1950	1950	1949	4
426	20240408	130900	2174217109	1950	1948	1950	1948	41
427	20240408	130800	2174137238	1948	1948	1948	1948	61
428	20240408	130700	2174018410	1948	1948	1948	1948	1
429	20240408	130600	2174016462	1950	1950	1950	1950	50
430	20240408	130500	2173918962	1950	1950	1950	1950	1559
431	20240408	130400	2170878912	1951	1950	1951	1950	501
432	20240408	130300	2169901961	1951	1951	1951	1951	1728
433	20240408	130200	2166530633	1951	1947	1951	1946	150
434	20240408	130100	2166238595	1947	1950	1951	1947	8408
435	20240408	130000	2149846468	1950	1951	1951	1950	957
436	20240408	125900	2147980303	1951	1951	1953	1951	538
437	20240408	125800	2146930627	1951	1954	1954	1951	6617
438	20240408	125700	2134008712	1954	1953	1954	1953	1735
439	20240408	125600	2130619747	1953	1954	1954	1953	1727
440	20240408	125500	2127246372	1954	1953	1955	1953	1285
441	20240408	125400	2124735695	1953	1953	1953	1953	5941
442	20240408	125300	2113132922	1952	1952	1953	1952	1921
443	20240408	125200	2109383107	1952	1947	1953	1947	21734
444	20240408	125100	2066990820	1946	1943	1946	1942	27267
445	20240408	125000	2013968729	1943	1942	1943	1942	532
446	20240408	124900	2012935545	1943	1942	1943	1942	1197
447	20240408	124800	2010610844	1942	1940	1942	1940	1250
448	20240408	124700	2008185781	1940	1940	1940	1940	299
449	20240408	124600	2007605721	1939	1940	1940	1939	490
450	20240408	124500	2006655211	1940	1940	1940	1940	1021
451	20240408	124400	2004674471	1940	1940	1940	1939	232
452	20240408	124300	2004224482	1945	1945	1945	1940	54
453	20240408	124200	2004119457	1945	1946	1946	1945	7
454	20240408	124100	2004105839	1946	1946	1946	1946	12
455	20240408	124000	2004082487	1946	1946	1946	1946	3885
456	20240408	123900	1996522277	1946	1946	1946	1940	65
457	20240408	123800	1996396087	1945	1945	1945	1945	1512
458	20240408	123700	1993455247	1945	1948	1948	1945	15
459	20240408	123600	1993426033	1948	1951	1951	1934	20462
460	20240408	123500	1953616340	1951	1951	1953	1951	219
461	20240408	123400	1953189006	1952	1950	1952	1950	8873
462	20240408	123300	1935885431	1950	1947	1950	1947	11114
463	20240408	123200	1914221715	1947	1945	1947	1941	2047
464	20240408	123100	1910239014	1945	1945	1945	1945	3
465	20240408	123000	1910233179	1946	1945	1948	1936	4575
466	20240408	122900	1901336044	1949	1948	1949	1946	1765
467	20240408	122800	1897899474	1947	1949	1950	1946	3130
468	20240408	122700	1891798838	1949	1950	1950	1946	5898
469	20240408	122600	1880306607	1949	1947	1949	1947	3513
470	20240408	122500	1873465068	1948	1947	1948	1947	3320
471	20240408	122400	1867000713	1948	1947	1948	1946	3020
472	20240408	122300	1861118045	1947	1938	1948	1936	47904
473	20240408	122200	1768090021	1938	1936	1938	1936	2243
474	20240408	122100	1763744790	1937	1936	1937	1935	619
475	20240408	122000	1762546902	1935	1937	1937	1935	22
476	20240408	121900	1762504327	1937	1933	1937	1930	10285
477	20240408	121800	1742600572	1933	1933	1933	1933	4096
478	20240408	121700	1734683004	1933	1933	1933	1933	10
479	20240408	121600	1734663674	1933	1931	1933	1931	1498
480	20240408	121500	1731768760	1932	1930	1932	1930	17187
481	20240408	121400	1698593526	1926	1928	1928	1926	844
482	20240408	121300	1696966968	1928	1930	1930	1926	5850
483	20240408	121200	1685694742	1929	1930	1930	1929	165
484	20240408	121100	1685376402	1930	1929	1930	1929	366
485	20240408	121000	1684670375	1931	1930	1932	1929	266
486	20240408	120900	1684156860	1932	1932	1932	1930	355
487	20240408	120800	1683471361	1932	1932	1932	1931	51
488	20240408	120700	1683372867	1932	1931	1932	1931	122
489	20240408	120600	1683137273	1931	1931	1931	1931	1725
490	20240408	120500	1679806298	1931	1931	1931	1931	2614
491	20240408	120400	1674758664	1931	1931	1931	1931	15
492	20240408	120300	1674729699	1932	1932	1932	1930	52
493	20240408	120200	1674629289	1929	1931	1932	1929	479
494	20240408	120100	1673705025	1932	1931	1933	1931	2505
495	20240408	120000	1668865840	1931	1929	1931	1929	1210
496	20240408	115900	1666531625	1929	1927	1929	1927	553
497	20240408	115800	1665465462	1928	1928	1928	1928	22
498	20240408	115700	1665423046	1925	1927	1927	1925	1808
499	20240408	115600	1661940821	1928	1927	1928	1927	200
500	20240408	115500	1661555399	1928	1926	1928	1926	144
501	20240408	115400	1661277911	1926	1927	1927	1925	1421
502	20240408	115300	1658541063	1926	1928	1928	1926	1586
503	20240408	115200	1655484750	1928	1930	1930	1928	291
504	20240408	115100	1654923654	1931	1931	1931	1931	2
505	20240408	115000	1654919792	1932	1932	1932	1932	4
506	20240408	114900	1654912064	1927	1931	1932	1927	7104
507	20240408	114800	1641211319	1931	1931	1932	1931	3157
508	20240408	114700	1635115031	1932	1932	1932	1932	90
509	20240408	114600	1634941151	1932	1934	1935	1932	3717
510	20240408	114500	1627758655	1933	1935	1935	1933	2706
511	20240408	114400	1622523338	1935	1935	1936	1934	1333
512	20240408	114300	1619943745	1934	1935	1935	1934	2044
513	20240408	114200	1615988608	1935	1933	1935	1933	41
514	20240408	114100	1615909319	1934	1934	1935	1933	75
515	20240408	114000	1615764264	1935	1935	1935	1935	4
516	20240408	113900	1615756524	1935	1934	1935	1934	29
517	20240408	113800	1615700434	1934	1935	1935	1934	191
518	20240408	113700	1615331032	1935	1934	1935	1932	419
519	20240408	113600	1614520925	1935	1936	1936	1935	2356
520	20240408	113500	1609961610	1936	1935	1937	1935	1321
521	20240408	113400	1607404228	1935	1935	1937	1935	317
522	20240408	113300	1606790799	1937	1935	1937	1933	2181
523	20240408	113200	1602573206	1937	1935	1937	1935	10922
524	20240408	113100	1581429670	1935	1927	1935	1927	10618
525	20240408	113000	1560927334	1931	1930	1931	1930	577
526	20240408	112900	1559813723	1930	1929	1930	1927	115
527	20240408	112800	1559591893	1930	1930	1930	1930	3
528	20240408	112700	1559586103	1931	1926	1931	1926	9108
529	20240408	112600	1542012498	1925	1928	1928	1925	1100
530	20240408	112500	1539893654	1929	1929	1929	1929	25
531	20240408	112400	1539845429	1928	1923	1929	1923	1426
532	20240408	112300	1537098577	1926	1927	1929	1926	2516
533	20240408	112200	1532250954	1926	1925	1926	1925	2210
534	20240408	112100	1527995114	1925	1923	1925	1922	307
535	20240408	112000	1527404799	1925	1924	1925	1924	2319
536	20240408	111900	1522943040	1924	1925	1925	1924	45
537	20240408	111800	1522856437	1925	1925	1925	1924	687
538	20240408	111700	1521533968	1925	1926	1926	1921	501
539	20240408	111600	1520571381	1926	1926	1926	1920	3032
540	20240408	111500	1514744309	1926	1925	1926	1925	20
541	20240408	111400	1514705791	1926	1926	1926	1926	321
542	20240408	111300	1514087545	1926	1923	1926	1923	445
543	20240408	111200	1513231672	1923	1923	1923	1920	5101
544	20240408	111100	1503437449	1923	1923	1923	1920	5148
545	20240408	111000	1493552845	1927	1928	1928	1923	108
546	20240408	110900	1493344727	1929	1921	1929	1920	11747
547	20240408	110800	1470731736	1920	1910	1920	1907	24736
548	20240408	110700	1423330879	1910	1910	1910	1910	406
549	20240408	110600	1422555419	1911	1911	1912	1911	5667
550	20240408	110500	1411725282	1912	1913	1913	1911	2075
551	20240408	110400	1407759859	1912	1912	1914	1912	4272
552	20240408	110300	1399591751	1914	1914	1914	1914	74
553	20240408	110200	1399450115	1915	1912	1915	1912	997
554	20240408	110100	1397543845	1915	1916	1916	1912	7952
555	20240408	110000	1382327936	1916	1916	1916	1916	123
556	20240408	105900	1382092268	1914	1914	1914	1914	200
557	20240408	105800	1381709468	1916	1915	1916	1914	2104
558	20240408	105700	1377680178	1914	1914	1914	1914	410
559	20240408	105600	1376895438	1916	1915	1916	1915	6803
560	20240408	105500	1363860979	1916	1913	1916	1913	370
561	20240408	105400	1363153103	1916	1912	1916	1912	1692
562	20240408	105300	1359916132	1912	1913	1913	1912	5150
563	20240408	105200	1350064500	1915	1915	1915	1913	893
564	20240408	105100	1348355567	1916	1916	1916	1914	829
565	20240408	105000	1346768799	1916	1916	1916	1914	426
566	20240408	104900	1345953072	1916	1916	1916	1915	325
567	20240408	104800	1345330645	1916	1915	1916	1915	2230
568	20240408	104700	1341060192	1915	1916	1916	1914	213
569	20240408	104600	1340652486	1914	1914	1916	1914	4475
570	20240408	104500	1332087290	1913	1915	1915	1913	7797
571	20240408	104400	1317169860	1917	1913	1917	1913	1067
572	20240408	104300	1315126096	1916	1916	1917	1913	12496
573	20240408	104200	1291204960	1917	1916	1917	1916	4013
574	20240408	104100	1283515916	1917	1918	1918	1916	5049
575	20240408	104000	1273835570	1918	1923	1923	1918	17
576	20240408	103900	1273802949	1923	1920	1924	1919	4105
577	20240408	103800	1265925025	1924	1924	1924	1924	157
578	20240408	103700	1265622957	1926	1926	1926	1926	20
579	20240408	103600	1265584437	1926	1921	1926	1918	510
580	20240408	103500	1264606094	1927	1927	1927	1927	0
581	20240408	103400	1264606094	1927	1926	1928	1926	1564
582	20240408	103300	1261592709	1927	1916	1927	1916	6348
583	20240408	103200	1249427228	1916	1924	1924	1916	33032
584	20240408	103100	1186082433	1927	1929	1929	1925	6763
585	20240408	103000	1173053498	1930	1931	1931	1930	8280
586	20240408	102900	1157073065	1931	1930	1931	1930	262
587	20240408	102800	1156567156	1931	1932	1932	1931	1558
588	20240408	102700	1153558132	1932	1932	1932	1930	1668
589	20240408	102600	1150335916	1932	1931	1932	1930	5547
590	20240408	102500	1139621057	1931	1930	1931	1930	249
591	20240408	102400	1139140477	1931	1930	1931	1930	133
592	20240408	102300	1138883673	1931	1932	1932	1928	782
593	20240408	102200	1137375044	1932	1924	1932	1924	15765
594	20240408	102100	1106960911	1924	1926	1927	1923	9296
595	20240408	102000	1089064716	1927	1927	1928	1927	55
596	20240408	101900	1088958706	1926	1927	1927	1926	24
597	20240408	101800	1088912462	1929	1929	1929	1926	2391
598	20240408	101700	1084301550	1929	1930	1930	1929	1566
599	20240408	101600	1081279601	1929	1930	1930	1929	5751
600	20240408	101500	1070182359	1930	1931	1931	1929	7876
601	20240408	101400	1054977602	1931	1931	1932	1925	20160
602	20240408	101300	1016060771	1931	1932	1932	1930	4491
603	20240408	101200	1007385386	1932	1928	1933	1924	24105
604	20240408	101100	960888600	1924	1926	1928	1924	27186
605	20240408	101000	908518592	1926	1925	1926	1924	13423
606	20240408	100900	882673486	1925	1916	1925	1916	2892
607	20240408	100800	877111668	1916	1910	1916	1910	4621
608	20240408	100700	868271801	1910	1908	1910	1907	4942
609	20240408	100600	858842482	1908	1907	1908	1907	1288
610	20240408	100500	856386128	1907	1907	1908	1902	1601
611	20240408	100400	853335291	1907	1907	1907	1902	1017
612	20240408	100300	851400812	1907	1906	1907	1906	1176
613	20240408	100200	849159324	1906	1905	1906	1901	5084
614	20240408	100100	839474588	1905	1906	1906	1900	3514
615	20240408	100000	832797955	1906	1906	1906	1901	1743
616	20240408	095900	829484181	1907	1908	1908	1905	1577
617	20240408	095800	826475416	1908	1901	1908	1901	10232
618	20240408	095700	806962339	1900	1898	1900	1898	2294
619	20240408	095600	802605280	1898	1898	1900	1898	4539
620	20240408	095500	793985639	1898	1898	1898	1897	1004
621	20240408	095400	792080048	1898	1896	1898	1896	161
622	20240408	095300	791774778	1896	1893	1896	1893	6389
623	20240408	095200	779667609	1894	1891	1894	1890	2421
624	20240408	095100	775087721	1890	1890	1890	1889	1867
625	20240408	095000	771559501	1890	1890	1890	1890	3100
626	20240408	094900	765700501	1893	1890	1893	1889	1207
627	20240408	094800	763419944	1890	1890	1893	1890	2341
628	20240408	094700	758995277	1890	1890	1891	1888	7909
629	20240408	094600	744053656	1890	1890	1893	1888	1116
630	20240408	094500	741944529	1890	1889	1890	1888	2063
631	20240408	094400	738048050	1888	1887	1888	1887	4094
632	20240408	094300	730319315	1888	1887	1888	1887	684
633	20240408	094200	729028430	1887	1887	1887	1886	7971
634	20240408	094100	713988060	1888	1888	1888	1887	1115
635	20240408	094000	711883799	1890	1890	1890	1890	861
636	20240408	093900	710256509	1886	1886	1893	1884	3061
637	20240408	093800	704486197	1886	1886	1893	1885	3169
638	20240408	093700	698511520	1886	1885	1886	1885	833
639	20240408	093600	696940590	1895	1898	1898	1885	12053
640	20240408	093500	674204487	1889	1892	1899	1889	3088
641	20240408	093400	668366860	1900	1900	1900	1892	1140
642	20240408	093300	666208875	1901	1902	1902	1894	512
643	20240408	093200	665236791	1895	1897	1902	1895	3585
644	20240408	093100	658437728	1903	1900	1903	1898	373
645	20240408	093000	657729499	1903	1903	1903	1903	1710
646	20240408	092900	654475369	1903	1903	1903	1903	53
647	20240408	092800	654374510	1903	1896	1903	1896	4827
648	20240408	092700	645189429	1896	1895	1903	1894	514
649	20240408	092600	644215749	1894	1902	1904	1894	4886
650	20240408	092500	634930207	1902	1906	1906	1900	1187
651	20240408	092400	632673681	1906	1906	1906	1900	1854
652	20240408	092300	629150183	1906	1908	1908	1900	2820
653	20240408	092200	623775718	1908	1907	1908	1904	4892
654	20240408	092100	614450755	1901	1894	1906	1894	16625
655	20240408	092000	582834799	1893	1892	1902	1892	5945
656	20240408	091900	571583867	1902	1894	1902	1888	5836
657	20240408	091800	560544174	1893	1893	1898	1893	8288
658	20240408	091700	544846426	1894	1892	1894	1892	5296
659	20240408	091600	534822653	1892	1890	1894	1889	875
660	20240408	091500	533167203	1894	1890	1894	1888	1972
661	20240408	091400	529439030	1887	1889	1889	1887	19714
662	20240408	091300	492235069	1889	1904	1904	1887	10261
663	20240408	091200	472836277	1886	1883	1902	1883	42408
664	20240408	091100	392682592	1884	1891	1891	1883	25017
665	20240408	091000	345464504	1891	1894	1896	1889	4304
666	20240408	090900	337327484	1897	1893	1900	1888	17206
667	20240408	090800	304767204	1889	1890	1890	1887	10915
668	20240408	090700	284152973	1889	1889	1890	1888	14098
669	20240408	090600	257518439	1889	1889	1897	1888	6347
670	20240408	090500	245524080	1888	1901	1901	1887	25163
671	20240408	090400	197884045	1901	1907	1907	1901	14361
672	20240408	090300	170536254	1907	1915	1915	1905	23872
673	20240408	090200	124922155	1915	1919	1920	1912	21299
674	20240408	090100	84146006	1920	1921	1927	1919	17609
675	20240408	090000	50325690	1921	1917	1944	1917	25511