KissMeData/339950/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204300	479003873	1917	1917	1917	1917	3092
3	20240408	204200	479003873	1917	1917	1917	1917	0
4	20240408	204100	479003873	1917	1917	1917	1917	0
5	20240408	204000	479003873	1917	1917	1917	1917	0
6	20240408	203900	479003873	1917	1917	1917	1917	0
7	20240408	203800	479003873	1917	1917	1917	1917	0
8	20240408	203700	479003873	1917	1917	1917	1917	0
9	20240408	203600	479003873	1917	1917	1917	1917	0
10	20240408	203500	479003873	1917	1917	1917	1917	0
11	20240408	203400	479003873	1917	1917	1917	1917	0
12	20240408	203300	479003873	1917	1917	1917	1917	0
13	20240408	203200	479003873	1917	1917	1917	1917	0
14	20240408	203100	479003873	1917	1917	1917	1917	0
15	20240408	203000	479003873	1917	1917	1917	1917	0
16	20240408	202900	479003873	1917	1917	1917	1917	0
17	20240408	202800	479003873	1917	1917	1917	1917	0
18	20240408	202700	479003873	1917	1917	1917	1917	0
19	20240408	202600	479003873	1917	1917	1917	1917	0
20	20240408	202500	479003873	1917	1917	1917	1917	0
21	20240408	202400	479003873	1917	1917	1917	1917	0
22	20240408	202300	479003873	1917	1917	1917	1917	0
23	20240408	202200	479003873	1917	1917	1917	1917	0
24	20240408	202100	479003873	1917	1917	1917	1917	0
25	20240408	202000	479003873	1917	1917	1917	1917	0
26	20240408	201900	479003873	1917	1917	1917	1917	0
27	20240408	201800	479003873	1917	1917	1917	1917	0
28	20240408	201700	479003873	1917	1917	1917	1917	0
29	20240408	201600	479003873	1917	1917	1917	1917	0
30	20240408	201500	479003873	1917	1917	1917	1917	0
31	20240408	201400	479003873	1917	1917	1917	1917	0
32	20240408	201300	479003873	1917	1917	1917	1917	3092
33	20240408	201200	479003873	1917	1917	1917	1917	0
34	20240408	201100	479003873	1917	1917	1917	1917	0
35	20240408	201000	479003873	1917	1917	1917	1917	0
36	20240408	200900	479003873	1917	1917	1917	1917	0
37	20240408	200800	479003873	1917	1917	1917	1917	0
38	20240408	200700	479003873	1917	1917	1917	1917	0
39	20240408	200600	479003873	1917	1917	1917	1917	0
40	20240408	200500	479003873	1917	1917	1917	1917	0
41	20240408	200400	479003873	1917	1917	1917	1917	0
42	20240408	200300	479003873	1917	1917	1917	1917	0
43	20240408	200200	479003873	1917	1917	1917	1917	0
44	20240408	200100	479003873	1917	1917	1917	1917	0
45	20240408	200000	479003873	1917	1917	1917	1917	0
46	20240408	195900	479003873	1917	1917	1917	1917	0
47	20240408	195800	479003873	1917	1917	1917	1917	0
48	20240408	195700	479003873	1917	1917	1917	1917	0
49	20240408	195600	479003873	1917	1917	1917	1917	0
50	20240408	195500	479003873	1917	1917	1917	1917	0
51	20240408	195400	479003873	1917	1917	1917	1917	0
52	20240408	195300	479003873	1917	1917	1917	1917	0
53	20240408	195200	479003873	1917	1917	1917	1917	0
54	20240408	195100	479003873	1917	1917	1917	1917	0
55	20240408	195000	479003873	1917	1917	1917	1917	0
56	20240408	194900	479003873	1917	1917	1917	1917	0
57	20240408	194800	479003873	1917	1917	1917	1917	0
58	20240408	194700	479003873	1917	1917	1917	1917	0
59	20240408	194600	479003873	1917	1917	1917	1917	0
60	20240408	194500	479003873	1917	1917	1917	1917	0
61	20240408	194400	479003873	1917	1917	1917	1917	0
62	20240408	194300	479003873	1917	1917	1917	1917	3092
63	20240408	194200	479003873	1917	1917	1917	1917	0
64	20240408	194100	479003873	1917	1917	1917	1917	0
65	20240408	194000	479003873	1917	1917	1917	1917	0
66	20240408	193900	479003873	1917	1917	1917	1917	0
67	20240408	193800	479003873	1917	1917	1917	1917	0
68	20240408	193700	479003873	1917	1917	1917	1917	0
69	20240408	193600	479003873	1917	1917	1917	1917	0
70	20240408	193500	479003873	1917	1917	1917	1917	0
71	20240408	193400	479003873	1917	1917	1917	1917	0
72	20240408	193300	479003873	1917	1917	1917	1917	0
73	20240408	193200	479003873	1917	1917	1917	1917	0
74	20240408	193100	479003873	1917	1917	1917	1917	0
75	20240408	193000	479003873	1917	1917	1917	1917	0
76	20240408	192900	479003873	1917	1917	1917	1917	0
77	20240408	192800	479003873	1917	1917	1917	1917	0
78	20240408	192700	479003873	1917	1917	1917	1917	0
79	20240408	192600	479003873	1917	1917	1917	1917	0
80	20240408	192500	479003873	1917	1917	1917	1917	0
81	20240408	192400	479003873	1917	1917	1917	1917	0
82	20240408	192300	479003873	1917	1917	1917	1917	0
83	20240408	192200	479003873	1917	1917	1917	1917	0
84	20240408	192100	479003873	1917	1917	1917	1917	0
85	20240408	192000	479003873	1917	1917	1917	1917	0
86	20240408	191900	479003873	1917	1917	1917	1917	0
87	20240408	191800	479003873	1917	1917	1917	1917	0
88	20240408	191700	479003873	1917	1917	1917	1917	0
89	20240408	191600	479003873	1917	1917	1917	1917	0
90	20240408	191500	479003873	1917	1917	1917	1917	0
91	20240408	191400	479003873	1917	1917	1917	1917	0
92	20240408	191300	479003873	1917	1917	1917	1917	3092
93	20240408	191200	479003873	1917	1917	1917	1917	0
94	20240408	191100	479003873	1917	1917	1917	1917	0
95	20240408	191000	479003873	1917	1917	1917	1917	0
96	20240408	190900	479003873	1917	1917	1917	1917	0
97	20240408	190800	479003873	1917	1917	1917	1917	0
98	20240408	190700	479003873	1917	1917	1917	1917	0
99	20240408	190600	479003873	1917	1917	1917	1917	0
100	20240408	190500	479003873	1917	1917	1917	1917	0
101	20240408	190400	479003873	1917	1917	1917	1917	0
102	20240408	190300	479003873	1917	1917	1917	1917	0
103	20240408	190200	479003873	1917	1917	1917	1917	0
104	20240408	190100	479003873	1917	1917	1917	1917	0
105	20240408	190000	479003873	1917	1917	1917	1917	0
106	20240408	185900	479003873	1917	1917	1917	1917	0
107	20240408	185800	479003873	1917	1917	1917	1917	0
108	20240408	185700	479003873	1917	1917	1917	1917	0
109	20240408	185600	479003873	1917	1917	1917	1917	0
110	20240408	185500	479003873	1917	1917	1917	1917	0
111	20240408	185400	479003873	1917	1917	1917	1917	0
112	20240408	185300	479003873	1917	1917	1917	1917	0
113	20240408	185200	479003873	1917	1917	1917	1917	0
114	20240408	185100	479003873	1917	1917	1917	1917	0
115	20240408	185000	479003873	1917	1917	1917	1917	0
116	20240408	184900	479003873	1917	1917	1917	1917	0
117	20240408	184800	479003873	1917	1917	1917	1917	0
118	20240408	184700	479003873	1917	1917	1917	1917	0
119	20240408	184600	479003873	1917	1917	1917	1917	0
120	20240408	184500	479003873	1917	1917	1917	1917	0
121	20240408	184400	479003873	1917	1917	1917	1917	0
122	20240408	184300	479003873	1917	1917	1917	1917	3092
123	20240408	184200	479003873	1917	1917	1917	1917	0
124	20240408	184100	479003873	1917	1917	1917	1917	0
125	20240408	184000	479003873	1917	1917	1917	1917	0
126	20240408	183900	479003873	1917	1917	1917	1917	0
127	20240408	183800	479003873	1917	1917	1917	1917	0
128	20240408	183700	479003873	1917	1917	1917	1917	0
129	20240408	183600	479003873	1917	1917	1917	1917	0
130	20240408	183500	479003873	1917	1917	1917	1917	0
131	20240408	183400	479003873	1917	1917	1917	1917	0
132	20240408	183300	479003873	1917	1917	1917	1917	0
133	20240408	183200	479003873	1917	1917	1917	1917	0
134	20240408	183100	479003873	1917	1917	1917	1917	0
135	20240408	183000	479003873	1917	1917	1917	1917	0
136	20240408	182900	479003873	1917	1917	1917	1917	0
137	20240408	182800	479003873	1917	1917	1917	1917	0
138	20240408	182700	479003873	1917	1917	1917	1917	0
139	20240408	182600	479003873	1917	1917	1917	1917	0
140	20240408	182500	479003873	1917	1917	1917	1917	0
141	20240408	182400	479003873	1917	1917	1917	1917	0
142	20240408	182300	479003873	1917	1917	1917	1917	0
143	20240408	182200	479003873	1917	1917	1917	1917	0
144	20240408	182100	479003873	1917	1917	1917	1917	0
145	20240408	182000	479003873	1917	1917	1917	1917	0
146	20240408	181900	479003873	1917	1917	1917	1917	0
147	20240408	181800	479003873	1917	1917	1917	1917	0
148	20240408	181700	479003873	1917	1917	1917	1917	0
149	20240408	181600	479003873	1917	1917	1917	1917	0
150	20240408	181500	479003873	1917	1917	1917	1917	0
151	20240408	181400	479003873	1917	1917	1917	1917	0
152	20240408	181300	479003873	1917	1917	1917	1917	3092
153	20240408	181200	479003873	1917	1917	1917	1917	0
154	20240408	181100	479003873	1917	1917	1917	1917	0
155	20240408	181000	479003873	1917	1917	1917	1917	0
156	20240408	180900	479003873	1917	1917	1917	1917	0
157	20240408	180800	479003873	1917	1917	1917	1917	0
158	20240408	180700	479003873	1917	1917	1917	1917	0
159	20240408	180600	479003873	1917	1917	1917	1917	0
160	20240408	180500	479003873	1917	1917	1917	1917	0
161	20240408	180400	479003873	1917	1917	1917	1917	0
162	20240408	180300	479003873	1917	1917	1917	1917	0
163	20240408	180200	479003873	1917	1917	1917	1917	0
164	20240408	180100	479003873	1917	1917	1917	1917	0
165	20240408	180000	479003873	1917	1917	1917	1917	0
166	20240408	175900	479003873	1917	1917	1917	1917	0
167	20240408	175800	479003873	1917	1917	1917	1917	0
168	20240408	175700	479003873	1917	1917	1917	1917	0
169	20240408	175600	479003873	1917	1917	1917	1917	0
170	20240408	175500	479003873	1917	1917	1917	1917	0
171	20240408	175400	479003873	1917	1917	1917	1917	0
172	20240408	175300	479003873	1917	1917	1917	1917	0
173	20240408	175200	479003873	1917	1917	1917	1917	0
174	20240408	175100	479003873	1917	1917	1917	1917	0
175	20240408	175000	479003873	1917	1917	1917	1917	0
176	20240408	174900	479003873	1917	1917	1917	1917	0
177	20240408	174800	479003873	1917	1917	1917	1917	0
178	20240408	174700	479003873	1917	1917	1917	1917	0
179	20240408	174600	479003873	1917	1917	1917	1917	0
180	20240408	174500	479003873	1917	1917	1917	1917	0
181	20240408	174400	479003873	1917	1917	1917	1917	0
182	20240408	174300	479003873	1917	1917	1917	1917	3092
183	20240408	174200	479003873	1917	1917	1917	1917	0
184	20240408	174100	479003873	1917	1917	1917	1917	0
185	20240408	174000	479003873	1917	1917	1917	1917	0
186	20240408	173900	479003873	1917	1917	1917	1917	0
187	20240408	173800	479003873	1917	1917	1917	1917	0
188	20240408	173700	479003873	1917	1917	1917	1917	0
189	20240408	173600	479003873	1917	1917	1917	1917	0
190	20240408	173500	479003873	1917	1917	1917	1917	0
191	20240408	173400	479003873	1917	1917	1917	1917	0
192	20240408	173300	479003873	1917	1917	1917	1917	0
193	20240408	173200	479003873	1917	1917	1917	1917	0
194	20240408	173100	479003873	1917	1917	1917	1917	0
195	20240408	173000	479003873	1917	1917	1917	1917	0
196	20240408	172900	479003873	1917	1917	1917	1917	0
197	20240408	172800	479003873	1917	1917	1917	1917	0
198	20240408	172700	479003873	1917	1917	1917	1917	0
199	20240408	172600	479003873	1917	1917	1917	1917	0
200	20240408	172500	479003873	1917	1917	1917	1917	0
201	20240408	172400	479003873	1917	1917	1917	1917	0
202	20240408	172300	479003873	1917	1917	1917	1917	0
203	20240408	172200	479003873	1917	1917	1917	1917	0
204	20240408	172100	479003873	1917	1917	1917	1917	0
205	20240408	172000	479003873	1917	1917	1917	1917	0
206	20240408	171900	479003873	1917	1917	1917	1917	0
207	20240408	171800	479003873	1917	1917	1917	1917	0
208	20240408	171700	479003873	1917	1917	1917	1917	0
209	20240408	171600	479003873	1917	1917	1917	1917	0
210	20240408	171500	479003873	1917	1917	1917	1917	0
211	20240408	171400	479003873	1917	1917	1917	1917	0
212	20240408	171300	479003873	1917	1917	1917	1917	3092
213	20240408	171200	479003873	1917	1917	1917	1917	0
214	20240408	171100	479003873	1917	1917	1917	1917	0
215	20240408	171000	479003873	1917	1917	1917	1917	0
216	20240408	170900	479003873	1917	1917	1917	1917	0
217	20240408	170800	479003873	1917	1917	1917	1917	0
218	20240408	170700	479003873	1917	1917	1917	1917	0
219	20240408	170600	479003873	1917	1917	1917	1917	0
220	20240408	170500	479003873	1917	1917	1917	1917	0
221	20240408	170400	479003873	1917	1917	1917	1917	0
222	20240408	170300	479003873	1917	1917	1917	1917	0
223	20240408	170200	479003873	1917	1917	1917	1917	0
224	20240408	170100	479003873	1917	1917	1917	1917	0
225	20240408	170000	479003873	1917	1917	1917	1917	0
226	20240408	165900	479003873	1917	1917	1917	1917	0
227	20240408	165800	479003873	1917	1917	1917	1917	0
228	20240408	165700	479003873	1917	1917	1917	1917	0
229	20240408	165600	479003873	1917	1917	1917	1917	0
230	20240408	165500	479003873	1917	1917	1917	1917	0
231	20240408	165400	479003873	1917	1917	1917	1917	0
232	20240408	165300	479003873	1917	1917	1917	1917	0
233	20240408	165200	479003873	1917	1917	1917	1917	0
234	20240408	165100	479003873	1917	1917	1917	1917	0
235	20240408	165000	479003873	1917	1917	1917	1917	0
236	20240408	164900	479003873	1917	1917	1917	1917	0
237	20240408	164800	479003873	1917	1917	1917	1917	0
238	20240408	164700	479003873	1917	1917	1917	1917	0
239	20240408	164600	479003873	1917	1917	1917	1917	0
240	20240408	164500	479003873	1917	1917	1917	1917	0
241	20240408	164400	479003873	1917	1917	1917	1917	0
242	20240408	164300	479003873	1917	1917	1917	1917	3092
243	20240408	164200	479003873	1917	1917	1917	1917	0
244	20240408	164100	479003873	1917	1917	1917	1917	0
245	20240408	164000	479003873	1917	1917	1917	1917	0
246	20240408	163900	479003873	1917	1917	1917	1917	0
247	20240408	163800	479003873	1917	1917	1917	1917	0
248	20240408	163700	479003873	1917	1917	1917	1917	0
249	20240408	163600	479003873	1917	1917	1917	1917	0
250	20240408	163500	479003873	1917	1917	1917	1917	0
251	20240408	163400	479003873	1917	1917	1917	1917	0
252	20240408	163300	479003873	1917	1917	1917	1917	0
253	20240408	163200	479003873	1917	1917	1917	1917	0
254	20240408	163100	479003873	1917	1917	1917	1917	0
255	20240408	163000	479003873	1917	1917	1917	1917	0
256	20240408	162900	479003873	1917	1917	1917	1917	0
257	20240408	162800	479003873	1917	1917	1917	1917	0
258	20240408	162700	479003873	1917	1917	1917	1917	0
259	20240408	162600	479003873	1917	1917	1917	1917	0
260	20240408	162500	479003873	1917	1917	1917	1917	0
261	20240408	162400	479003873	1917	1917	1917	1917	0
262	20240408	162300	479003873	1917	1917	1917	1917	0
263	20240408	162200	479003873	1917	1917	1917	1917	0
264	20240408	162100	479003873	1917	1917	1917	1917	0
265	20240408	162000	479003873	1917	1917	1917	1917	0
266	20240408	161900	479003873	1917	1917	1917	1917	0
267	20240408	161800	479003873	1917	1917	1917	1917	0
268	20240408	161700	479003873	1917	1917	1917	1917	0
269	20240408	161600	479003873	1917	1917	1917	1917	0
270	20240408	161500	479003873	1917	1917	1917	1917	0
271	20240408	161400	479003873	1917	1917	1917	1917	0
272	20240408	161300	479003873	1917	1917	1917	1917	3092
273	20240408	161200	479003873	1917	1917	1917	1917	0
274	20240408	161100	479003873	1917	1917	1917	1917	0
275	20240408	161000	479003873	1917	1917	1917	1917	0
276	20240408	160900	479003873	1917	1917	1917	1917	0
277	20240408	160800	479003873	1917	1917	1917	1917	0
278	20240408	160700	479003873	1917	1917	1917	1917	0
279	20240408	160600	479003873	1917	1917	1917	1917	0
280	20240408	160500	479003873	1917	1917	1917	1917	0
281	20240408	160400	479003873	1917	1917	1917	1917	0
282	20240408	160300	479003873	1917	1917	1917	1917	0
283	20240408	160200	479003873	1917	1917	1917	1917	0
284	20240408	160100	479003873	1917	1917	1917	1917	0
285	20240408	160000	479003873	1917	1917	1917	1917	0
286	20240408	155900	479003873	1917	1917	1917	1917	0
287	20240408	155800	479003873	1917	1917	1917	1917	0
288	20240408	155700	479003873	1917	1917	1917	1917	0
289	20240408	155600	479003873	1917	1917	1917	1917	0
290	20240408	155500	479003873	1917	1917	1917	1917	0
291	20240408	155400	479003873	1917	1917	1917	1917	0
292	20240408	155300	479003873	1917	1917	1917	1917	0
293	20240408	155200	479003873	1917	1917	1917	1917	0
294	20240408	155100	479003873	1917	1917	1917	1917	0
295	20240408	155000	479003873	1917	1917	1917	1917	0
296	20240408	154900	479003873	1917	1917	1917	1917	0
297	20240408	154800	479003873	1917	1917	1917	1917	0
298	20240408	154700	479003873	1917	1917	1917	1917	0
299	20240408	154600	479003873	1917	1917	1917	1917	0
300	20240408	154500	479003873	1917	1917	1917	1917	0
301	20240408	154400	479003873	1917	1917	1917	1917	0
302	20240408	154300	479003873	1917	1917	1917	1917	3092
303	20240408	154200	479003873	1917	1917	1917	1917	0
304	20240408	154100	479003873	1917	1917	1917	1917	0
305	20240408	154000	479003873	1917	1917	1917	1917	0
306	20240408	153900	479003873	1917	1917	1917	1917	0
307	20240408	153800	479003873	1917	1917	1917	1917	0
308	20240408	153700	479003873	1917	1917	1917	1917	0
309	20240408	153600	479003873	1917	1917	1917	1917	0
310	20240408	153500	479003873	1917	1917	1917	1917	0
311	20240408	153400	479003873	1917	1917	1917	1917	0
312	20240408	153300	479003873	1917	1917	1917	1917	0
313	20240408	153200	479003873	1917	1917	1917	1917	0
314	20240408	153100	479003873	1917	1917	1917	1917	0
315	20240408	153000	479003873	1917	1917	1917	1917	3092
316	20240408	152900	473076509	1908	1908	1908	1908	0
317	20240408	152800	473076509	1908	1908	1908	1908	0
318	20240408	152700	473076509	1908	1908	1908	1908	0
319	20240408	152600	473076509	1908	1908	1908	1908	0
320	20240408	152500	473076509	1908	1908	1908	1908	0
321	20240408	152400	473076509	1908	1908	1908	1908	0
322	20240408	152300	473076509	1908	1908	1908	1908	0
323	20240408	152200	473076509	1908	1908	1908	1908	0
324	20240408	152100	473076509	1908	1908	1908	1908	0
325	20240408	152000	473076509	1908	1908	1908	1908	0
326	20240408	151900	473076509	1908	1908	1908	1908	0
327	20240408	151800	473076509	1908	1908	1908	1908	0
328	20240408	151700	473076509	1908	1908	1908	1908	48
329	20240408	151600	472984925	1908	1901	1908	1901	1149
330	20240408	151500	470799164	1901	1904	1904	1901	2530
331	20240408	151400	465988528	1909	1909	1909	1909	1
332	20240408	151300	465986619	1904	1904	1904	1904	50
333	20240408	151200	465891419	1904	1904	1904	1904	0
334	20240408	151100	465891419	1904	1909	1909	1904	269
335	20240408	151000	465378528	1909	1909	1909	1909	0
336	20240408	150900	465378528	1909	1909	1909	1909	1
337	20240408	150800	465376619	1903	1903	1903	1903	380
338	20240408	150700	464653479	1910	1910	1910	1910	3
339	20240408	150600	464647749	1910	1910	1911	1910	401
340	20240408	150500	463881836	1910	1910	1910	1910	429
341	20240408	150400	463062446	1910	1910	1910	1910	0
342	20240408	150300	463062446	1910	1902	1910	1901	3156
343	20240408	150200	457053743	1902	1905	1905	1902	2668
344	20240408	150100	451975022	1904	1904	1904	1904	0
345	20240408	150000	451975022	1904	1904	1904	1904	0
346	20240408	145900	451975022	1904	1904	1904	1904	0
347	20240408	145800	451975022	1904	1904	1904	1904	0
348	20240408	145700	451975022	1904	1904	1915	1904	511
349	20240408	145600	451001587	1904	1905	1905	1904	621
350	20240408	145500	449819021	1914	1905	1914	1905	507
351	20240408	145400	448853168	1904	1906	1906	1904	6000
352	20240408	145300	437423072	1915	1906	1915	1906	74
353	20240408	145200	437282019	1905	1905	1905	1905	0
354	20240408	145100	437282019	1905	1905	1905	1905	0
355	20240408	145000	437282019	1905	1905	1905	1905	1500
356	20240408	144900	434424519	1914	1914	1914	1914	0
357	20240408	144800	434424519	1914	1913	1914	1913	1480
358	20240408	144700	431592299	1913	1913	1913	1913	5
359	20240408	144600	431582734	1905	1906	1906	1905	5000
360	20240408	144500	422057571	1906	1906	1906	1906	73
361	20240408	144400	421918433	1905	1905	1905	1905	0
362	20240408	144300	421918433	1905	1911	1911	1905	3700
363	20240408	144200	414861901	1913	1913	1913	1913	1
364	20240408	144100	414859988	1915	1915	1915	1915	0
365	20240408	144000	414859988	1915	1915	1915	1915	0
366	20240408	143900	414859988	1915	1910	1915	1910	1027
367	20240408	143800	412893418	1916	1915	1916	1915	20
368	20240408	143700	412855115	1905	1910	1910	1905	931
369	20240408	143600	411080291	1906	1915	1915	1906	1053
370	20240408	143500	409072553	1917	1917	1917	1917	0
371	20240408	143400	409072553	1917	1917	1917	1917	1
372	20240408	143300	409070636	1910	1912	1912	1910	5274
373	20240408	143200	398996792	1918	1918	1918	1918	1
374	20240408	143100	398994874	1912	1918	1918	1912	52
375	20240408	143000	398895438	1918	1918	1918	1918	0
376	20240408	142900	398895438	1918	1918	1918	1918	0
377	20240408	142800	398895438	1918	1918	1918	1918	7
378	20240408	142700	398882012	1918	1907	1918	1906	517
379	20240408	142600	397892786	1918	1918	1918	1918	260
380	20240408	142500	397394106	1918	1918	1918	1918	0
381	20240408	142400	397394106	1918	1916	1918	1916	401
382	20240408	142300	396625788	1918	1915	1918	1915	341
383	20240408	142200	395972455	1915	1915	1915	1915	0
384	20240408	142100	395972455	1915	1915	1915	1915	428
385	20240408	142000	395152835	1915	1915	1915	1915	0
386	20240408	141900	395152835	1915	1915	1915	1915	0
387	20240408	141800	395152835	1915	1915	1915	1915	0
388	20240408	141700	395152835	1915	1915	1915	1915	0
389	20240408	141600	395152835	1915	1915	1915	1915	1
390	20240408	141500	395150920	1905	1907	1915	1905	24772
391	20240408	141400	347955666	1914	1914	1914	1914	8
392	20240408	141300	347940354	1914	1914	1914	1914	1
393	20240408	141200	347938440	1914	1914	1914	1914	1901
394	20240408	141100	344299926	1915	1915	1915	1915	1
395	20240408	141000	344298011	1916	1916	1916	1916	0
396	20240408	140900	344298011	1916	1916	1916	1916	0
397	20240408	140800	344298011	1916	1916	1916	1916	0
398	20240408	140700	344298011	1916	1915	1916	1915	801
399	20240408	140600	342764095	1915	1915	1915	1915	1
400	20240408	140500	342762180	1906	1906	1906	1906	1
401	20240408	140400	342760274	1906	1906	1906	1906	258
402	20240408	140300	342268526	1916	1916	1916	1916	0
403	20240408	140200	342268526	1916	1906	1916	1906	1501
404	20240408	140100	339407610	1916	1906	1916	1905	10981
405	20240408	140000	318488599	1916	1907	1916	1905	3746
406	20240408	135900	311350182	1907	1907	1907	1907	645
407	20240408	135800	310120167	1907	1908	1908	1907	2002
408	20240408	135700	306301343	1907	1907	1907	1907	0
409	20240408	135600	306301343	1907	1916	1916	1907	3913
410	20240408	135500	298826660	1915	1915	1915	1915	0
411	20240408	135400	298826660	1915	1915	1915	1915	11
412	20240408	135300	298805595	1915	1915	1915	1915	1000
413	20240408	135200	296890595	1916	1916	1916	1916	391
414	20240408	135100	296141439	1916	1917	1917	1916	758
415	20240408	135000	294688780	1917	1918	1918	1917	232
416	20240408	134900	294243824	1918	1918	1918	1918	1
417	20240408	134800	294241906	1923	1919	1923	1918	204
418	20240408	134700	293850462	1919	1919	1919	1919	0
419	20240408	134600	293850462	1919	1919	1919	1919	0
420	20240408	134500	293850462	1919	1921	1923	1919	2504
421	20240408	134400	289037492	1920	1918	1920	1918	664
422	20240408	134300	287763059	1918	1918	1918	1918	1
423	20240408	134200	287761141	1918	1918	1918	1918	52
424	20240408	134100	287661405	1918	1918	1918	1918	1
425	20240408	134000	287659487	1918	1918	1918	1918	1
426	20240408	133900	287657569	1918	1918	1918	1918	1
427	20240408	133800	287655651	1918	1918	1918	1918	0
428	20240408	133700	287655651	1918	1918	1918	1918	1
429	20240408	133600	287653733	1918	1918	1918	1918	1
430	20240408	133500	287651815	1918	1920	1920	1918	20
431	20240408	133400	287613434	1920	1919	1920	1919	2
432	20240408	133300	287609595	1919	1920	1921	1919	8
433	20240408	133200	287594236	1921	1919	1921	1919	13
434	20240408	133100	287569287	1919	1919	1919	1919	1
435	20240408	133000	287567368	1922	1921	1922	1919	2407
436	20240408	132900	282941516	1921	1919	1921	1919	183
437	20240408	132800	282590055	1919	1919	1921	1919	4
438	20240408	132700	282582376	1919	1921	1921	1919	8
439	20240408	132600	282567013	1919	1919	1919	1919	1
440	20240408	132500	282565094	1919	1920	1920	1919	2
441	20240408	132400	282561255	1921	1919	1921	1919	2
442	20240408	132300	282557415	1919	1919	1921	1919	14
443	20240408	132200	282530546	1919	1921	1921	1919	19
444	20240408	132100	282494053	1921	1921	1921	1921	10
445	20240408	132000	282474843	1921	1919	1921	1919	17
446	20240408	131900	282442207	1921	1921	1921	1921	9
447	20240408	131800	282424918	1921	1921	1921	1921	10
448	20240408	131700	282405708	1921	1920	1921	1920	17
449	20240408	131600	282373067	1920	1921	1921	1920	68
450	20240408	131500	282242493	1921	1921	1921	1921	16
451	20240408	131400	282211757	1921	1921	1921	1921	91
452	20240408	131300	282036946	1921	1921	1922	1921	872
453	20240408	131200	280361831	1922	1921	1922	1921	57
454	20240408	131100	280252332	1921	1921	1921	1921	2
455	20240408	131000	280248490	1919	1918	1921	1918	1309
456	20240408	130900	277737780	1918	1919	1921	1918	11
457	20240408	130800	277716669	1919	1919	1919	1919	1
458	20240408	130700	277714750	1919	1919	1919	1919	18
459	20240408	130600	277680208	1922	1922	1922	1922	0
460	20240408	130500	277680208	1922	1922	1922	1922	0
461	20240408	130400	277680208	1922	1922	1922	1922	1
462	20240408	130300	277678286	1922	1922	1922	1922	0
463	20240408	130200	277678286	1922	1922	1922	1922	0
464	20240408	130100	277678286	1922	1922	1922	1922	0
465	20240408	130000	277678286	1922	1921	1922	1921	10
466	20240408	125900	277659075	1921	1919	1921	1919	11
467	20240408	125800	277637964	1921	1920	1921	1920	30
468	20240408	125700	277580363	1920	1918	1920	1918	2483
469	20240408	125600	272817901	1918	1918	1918	1918	1
470	20240408	125500	272815983	1918	1918	1918	1918	1
471	20240408	125400	272814065	1918	1918	1918	1918	0
472	20240408	125300	272814065	1918	1918	1918	1918	1
473	20240408	125200	272812147	1918	1918	1918	1918	1
474	20240408	125100	272810229	1918	1918	1918	1918	235
475	20240408	125000	272359499	1916	1916	1916	1916	18
476	20240408	124900	272325011	1919	1917	1919	1915	776
477	20240408	124800	270838890	1919	1919	1919	1919	0
478	20240408	124700	270838890	1919	1919	1919	1919	0
479	20240408	124600	270838890	1919	1919	1919	1919	1
480	20240408	124500	270836971	1919	1918	1919	1918	16
481	20240408	124400	270806282	1918	1916	1918	1916	218
482	20240408	124300	270388564	1916	1915	1916	1915	101
483	20240408	124200	270195148	1916	1916	1916	1916	1
484	20240408	124100	270193232	1916	1916	1916	1916	900
485	20240408	124000	268468832	1916	1916	1916	1916	0
486	20240408	123900	268468832	1916	1916	1916	1916	1
487	20240408	123800	268466916	1916	1916	1916	1916	0
488	20240408	123700	268466916	1916	1916	1916	1916	0
489	20240408	123600	268466916	1916	1916	1916	1916	1
490	20240408	123500	268465000	1916	1916	1916	1916	0
491	20240408	123400	268465000	1916	1916	1916	1916	0
492	20240408	123300	268465000	1916	1915	1916	1912	20
493	20240408	123200	268426743	1915	1915	1915	1915	0
494	20240408	123100	268426743	1915	1916	1916	1915	715
495	20240408	123000	267056818	1915	1911	1915	1911	567
496	20240408	122900	265971341	1915	1915	1915	1915	0
497	20240408	122800	265971341	1915	1915	1915	1915	0
498	20240408	122700	265971341	1915	1915	1915	1915	100
499	20240408	122600	265779841	1915	1915	1915	1915	0
500	20240408	122500	265779841	1915	1915	1915	1915	0
501	20240408	122400	265779841	1915	1915	1915	1915	0
502	20240408	122300	265779841	1915	1915	1915	1915	0
503	20240408	122200	265779841	1915	1915	1915	1915	1
504	20240408	122100	265777926	1913	1913	1913	1913	0
505	20240408	122000	265777926	1913	1913	1913	1913	0
506	20240408	121900	265777926	1913	1913	1913	1913	0
507	20240408	121800	265777926	1913	1913	1913	1913	0
508	20240408	121700	265777926	1913	1913	1913	1913	0
509	20240408	121600	265777926	1913	1913	1913	1913	0
510	20240408	121500	265777926	1913	1912	1913	1912	201
511	20240408	121400	265393589	1912	1912	1912	1912	0
512	20240408	121300	265393589	1912	1912	1912	1912	0
513	20240408	121200	265393589	1912	1912	1912	1912	9
514	20240408	121100	265376381	1912	1912	1912	1912	0
515	20240408	121000	265376381	1912	1912	1912	1912	73
516	20240408	120900	265236805	1916	1916	1916	1916	0
517	20240408	120800	265236805	1916	1916	1916	1916	0
518	20240408	120700	265236805	1916	1916	1916	1916	0
519	20240408	120600	265236805	1916	1916	1916	1916	0
520	20240408	120500	265236805	1916	1916	1916	1916	3
521	20240408	120400	265231057	1916	1916	1916	1916	0
522	20240408	120300	265231057	1916	1916	1916	1916	200
523	20240408	120200	264847857	1916	1915	1916	1911	1050
524	20240408	120100	262836677	1915	1915	1915	1915	0
525	20240408	120000	262836677	1915	1912	1915	1911	3
526	20240408	115900	262830939	1915	1915	1915	1915	0
527	20240408	115800	262830939	1915	1911	1915	1910	580
528	20240408	115700	261722878	1915	1915	1915	1915	1
529	20240408	115600	261720963	1915	1915	1915	1915	0
530	20240408	115500	261720963	1915	1914	1915	1914	9
531	20240408	115400	261703736	1914	1914	1914	1914	1
532	20240408	115300	261701822	1910	1913	1913	1910	400
533	20240408	115200	260937816	1912	1910	1912	1910	5282
534	20240408	115100	250848112	1910	1909	1910	1909	4
535	20240408	115000	250840475	1909	1909	1910	1909	1514
536	20240408	114900	247949539	1909	1909	1909	1907	695
537	20240408	114800	246624044	1909	1908	1909	1908	8
538	20240408	114700	246608779	1909	1908	1909	1908	39
539	20240408	114600	246534366	1909	1909	1909	1909	1
540	20240408	114500	246532457	1909	1909	1909	1909	1
541	20240408	114400	246530548	1909	1909	1909	1909	0
542	20240408	114300	246530548	1909	1909	1909	1909	1
543	20240408	114200	246528639	1909	1909	1909	1909	0
544	20240408	114100	246528639	1909	1909	1909	1909	1
545	20240408	114000	246526730	1909	1909	1909	1909	11
546	20240408	113900	246505731	1909	1909	1909	1909	0
547	20240408	113800	246505731	1909	1907	1909	1906	10
548	20240408	113700	246486660	1909	1909	1909	1909	0
549	20240408	113600	246486660	1909	1909	1909	1909	0
550	20240408	113500	246486660	1909	1909	1909	1909	0
551	20240408	113400	246486660	1909	1909	1909	1909	0
552	20240408	113300	246486660	1909	1909	1909	1909	16
553	20240408	113200	246456116	1910	1910	1910	1910	0
554	20240408	113100	246456116	1910	1910	1910	1910	0
555	20240408	113000	246456116	1910	1909	1910	1909	977
556	20240408	112900	244590118	1905	1905	1905	1905	692
557	20240408	112800	243271858	1909	1905	1909	1905	10132
558	20240408	112700	223970376	1906	1906	1906	1906	2
559	20240408	112600	223966564	1906	1906	1906	1906	0
560	20240408	112500	223966564	1906	1906	1906	1906	0
561	20240408	112400	223966564	1906	1906	1906	1906	0
562	20240408	112300	223966564	1906	1906	1906	1906	0
563	20240408	112200	223966564	1906	1906	1906	1906	30
564	20240408	112100	223909384	1905	1905	1905	1905	0
565	20240408	112000	223909384	1905	1905	1905	1905	0
566	20240408	111900	223909384	1905	1905	1905	1905	0
567	20240408	111800	223909384	1905	1905	1905	1905	7
568	20240408	111700	223896049	1906	1906	1906	1906	188
569	20240408	111600	223537721	1906	1906	1906	1906	22
570	20240408	111500	223495789	1905	1905	1905	1905	0
571	20240408	111400	223495789	1905	1905	1905	1905	5010
572	20240408	111300	213951739	1903	1904	1904	1903	790
573	20240408	111200	212448288	1904	1904	1904	1904	200
574	20240408	111100	212067488	1903	1903	1903	1903	0
575	20240408	111000	212067488	1903	1904	1904	1903	1471
576	20240408	110900	209267611	1904	1904	1904	1904	0
577	20240408	110800	209267611	1904	1905	1905	1904	7
578	20240408	110700	209254282	1905	1905	1905	1905	11
579	20240408	110600	209233327	1905	1905	1905	1905	0
580	20240408	110500	209233327	1905	1905	1905	1905	0
581	20240408	110400	209233327	1905	1908	1908	1905	101
582	20240408	110300	209040919	1910	1910	1910	1910	0
583	20240408	110200	209040919	1910	1910	1910	1910	0
584	20240408	110100	209040919	1910	1910	1910	1910	0
585	20240408	110000	209040919	1910	1910	1910	1910	0
586	20240408	105900	209040919	1910	1910	1910	1910	1
587	20240408	105800	209039009	1903	1910	1910	1903	19
588	20240408	105700	209002775	1903	1903	1903	1903	40
589	20240408	105600	208926655	1903	1903	1903	1903	0
590	20240408	105500	208926655	1903	1904	1910	1903	501
591	20240408	105400	207973199	1909	1909	1909	1909	0
592	20240408	105300	207973199	1909	1909	1909	1909	0
593	20240408	105200	207973199	1909	1909	1909	1909	2
594	20240408	105100	207969381	1905	1907	1907	1905	6483
595	20240408	105000	195614175	1908	1909	1909	1908	3877
596	20240408	104900	188216763	1909	1909	1909	1909	4
597	20240408	104800	188209127	1909	1910	1910	1909	1808
598	20240408	104700	184757641	1912	1912	1912	1912	0
599	20240408	104600	184757641	1912	1912	1912	1912	0
600	20240408	104500	184757641	1912	1912	1912	1912	5
601	20240408	104400	184748081	1909	1909	1909	1909	0
602	20240408	104300	184748081	1909	1911	1911	1909	906
603	20240408	104200	183017462	1912	1912	1912	1912	0
604	20240408	104100	183017462	1912	1912	1912	1912	0
605	20240408	104000	183017462	1912	1911	1912	1911	25
606	20240408	103900	182969682	1912	1912	1912	1912	16
607	20240408	103800	182939090	1912	1911	1912	1911	54
608	20240408	103700	182835869	1912	1912	1912	1912	10
609	20240408	103600	182816749	1915	1915	1915	1915	101
610	20240408	103500	182623334	1915	1915	1915	1915	4
611	20240408	103400	182615674	1915	1915	1915	1915	4
612	20240408	103300	182608014	1915	1915	1915	1915	1
613	20240408	103200	182606099	1915	1915	1915	1915	0
614	20240408	103100	182606099	1915	1915	1915	1915	0
615	20240408	103000	182606099	1915	1915	1915	1915	0
616	20240408	102900	182606099	1915	1915	1915	1915	27084
617	20240408	102800	130740239	1916	1916	1916	1916	972
618	20240408	102700	128877887	1916	1916	1916	1916	37
619	20240408	102600	128806995	1916	1917	1917	1916	11
620	20240408	102500	128785916	1916	1916	1916	1916	0
621	20240408	102400	128785916	1916	1916	1916	1916	0
622	20240408	102300	128785916	1916	1916	1916	1916	1
623	20240408	102200	128784000	1921	1921	1921	1921	0
624	20240408	102100	128784000	1921	1921	1921	1921	0
625	20240408	102000	128784000	1921	1921	1921	1921	0
626	20240408	101900	128784000	1921	1921	1921	1921	0
627	20240408	101800	128784000	1921	1916	1921	1916	13
628	20240408	101700	128759067	1921	1921	1921	1921	0
629	20240408	101600	128759067	1921	1921	1921	1921	0
630	20240408	101500	128759067	1921	1916	1921	1916	511
631	20240408	101400	127777961	1916	1916	1916	1916	5
632	20240408	101300	127768381	1921	1921	1921	1921	0
633	20240408	101200	127768381	1921	1921	1921	1921	0
634	20240408	101100	127768381	1921	1921	1921	1921	193
635	20240408	101000	127397628	1921	1921	1921	1921	328
636	20240408	100900	126767540	1922	1922	1922	1922	0
637	20240408	100800	126767540	1922	1920	1922	1920	1402
638	20240408	100700	124073207	1921	1922	1922	1921	26
639	20240408	100600	124023256	1918	1915	1918	1915	3397
640	20240408	100500	117516621	1914	1911	1914	1910	1908
641	20240408	100400	113869307	1911	1911	1911	1911	10
642	20240408	100300	113850197	1912	1912	1912	1912	68
643	20240408	100200	113720181	1910	1910	1910	1910	785
644	20240408	100100	112220831	1910	1911	1911	1910	1742
645	20240408	100000	108893593	1911	1911	1911	1911	1
646	20240408	095900	108891682	1910	1910	1910	1910	0
647	20240408	095800	108891682	1910	1910	1910	1910	0
648	20240408	095700	108891682	1910	1914	1914	1910	51
649	20240408	095600	108794268	1910	1914	1914	1910	1838
650	20240408	095500	105283290	1915	1915	1915	1915	0
651	20240408	095400	105283290	1915	1915	1915	1915	0
652	20240408	095300	105283290	1915	1915	1915	1915	10
653	20240408	095200	105264140	1915	1914	1915	1914	15
654	20240408	095100	105235428	1910	1911	1912	1910	279
655	20240408	095000	104702305	1911	1911	1911	1910	549
656	20240408	094900	103653224	1911	1912	1912	1911	238
657	20240408	094800	103198392	1912	1913	1913	1911	543
658	20240408	094700	102160693	1914	1914	1914	1914	6
659	20240408	094600	102149209	1914	1914	1914	1914	1
660	20240408	094500	102147295	1914	1914	1914	1914	203
661	20240408	094400	101758753	1915	1915	1915	1915	0
662	20240408	094300	101758753	1915	1915	1915	1915	1
663	20240408	094200	101756838	1915	1915	1915	1915	0
664	20240408	094100	101756838	1915	1915	1915	1915	93
665	20240408	094000	101578743	1915	1915	1915	1915	0
666	20240408	093900	101578743	1915	1912	1915	1912	2
667	20240408	093800	101574916	1912	1913	1913	1912	284
668	20240408	093700	101031903	1915	1915	1915	1915	10
669	20240408	093600	101012753	1912	1910	1912	1910	845
670	20240408	093500	99398627	1912	1910	1912	1910	129
671	20240408	093400	99152235	1910	1913	1913	1910	250
672	20240408	093300	98674417	1912	1912	1918	1912	538
673	20240408	093200	97645083	1912	1912	1912	1912	52
674	20240408	093100	97545659	1912	1913	1913	1912	19
675	20240408	093000	97509330	1915	1915	1915	1915	0
676	20240408	092900	97509330	1915	1915	1915	1915	10
677	20240408	092800	97490180	1918	1918	1918	1918	0
678	20240408	092700	97490180	1918	1918	1918	1918	116
679	20240408	092600	97267692	1918	1918	1918	1918	403
680	20240408	092500	96494738	1918	1918	1918	1918	0
681	20240408	092400	96494738	1918	1918	1918	1918	0
682	20240408	092300	96494738	1918	1917	1918	1917	101
683	20240408	092200	96301120	1918	1918	1918	1918	0
684	20240408	092100	96301120	1918	1918	1918	1918	0
685	20240408	092000	96301120	1918	1915	1920	1909	8927
686	20240408	091900	79232743	1925	1925	1925	1925	0
687	20240408	091800	79232743	1925	1925	1925	1925	1
688	20240408	091700	79230818	1925	1925	1925	1925	0
689	20240408	091600	79230818	1925	1925	1925	1925	0
690	20240408	091500	79230818	1925	1925	1925	1925	0
691	20240408	091400	79230818	1925	1925	1925	1925	51
692	20240408	091300	79132643	1925	1925	1925	1913	302
693	20240408	091200	78554893	1913	1913	1913	1913	444
694	20240408	091100	77705521	1912	1913	1913	1912	11
695	20240408	091000	77684488	1912	1920	1920	1912	4200
696	20240408	090900	69649218	1922	1920	1922	1920	37
697	20240408	090800	69578176	1920	1922	1922	1920	7
698	20240408	090700	69564732	1922	1922	1922	1922	0
699	20240408	090600	69564732	1922	1925	1926	1922	526
700	20240408	090500	68551672	1924	1925	1935	1924	111
701	20240408	090400	68336989	1925	1935	1935	1925	161
702	20240408	090300	68026064	1935	1914	1935	1910	27518
703	20240408	090200	15342500	1914	1922	1922	1914	2997
704	20240408	090100	9599307	1923	1932	1932	1923	612
705	20240408	090000	8419172	1933	1935	1935	1933	4351