KissMeData/007980/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	185000	628175432	1911	1911	1911	1911	3201
3	20240311	184900	628175432	1911	1911	1911	1911	0
4	20240311	184800	628175432	1911	1911	1911	1911	0
5	20240311	184700	628175432	1911	1911	1911	1911	0
6	20240311	184600	628175432	1911	1911	1911	1911	0
7	20240311	184500	628175432	1911	1911	1911	1911	0
8	20240311	184400	628175432	1911	1911	1911	1911	0
9	20240311	184300	628175432	1911	1911	1911	1911	0
10	20240311	184200	628175432	1911	1911	1911	1911	0
11	20240311	184100	628175432	1911	1911	1911	1911	0
12	20240311	184000	628175432	1911	1911	1911	1911	0
13	20240311	183900	628175432	1911	1911	1911	1911	0
14	20240311	183800	628175432	1911	1911	1911	1911	0
15	20240311	183700	628175432	1911	1911	1911	1911	0
16	20240311	183600	628175432	1911	1911	1911	1911	0
17	20240311	183500	628175432	1911	1911	1911	1911	0
18	20240311	183400	628175432	1911	1911	1911	1911	0
19	20240311	183300	628175432	1911	1911	1911	1911	0
20	20240311	183200	628175432	1911	1911	1911	1911	0
21	20240311	183100	628175432	1911	1911	1911	1911	0
22	20240311	183000	628175432	1911	1911	1911	1911	0
23	20240311	182900	628175432	1911	1911	1911	1911	0
24	20240311	182800	628175432	1911	1911	1911	1911	0
25	20240311	182700	628175432	1911	1911	1911	1911	0
26	20240311	182600	628175432	1911	1911	1911	1911	0
27	20240311	182500	628175432	1911	1911	1911	1911	0
28	20240311	182400	628175432	1911	1911	1911	1911	0
29	20240311	182300	628175432	1911	1911	1911	1911	0
30	20240311	182200	628175432	1911	1911	1911	1911	0
31	20240311	182100	628175432	1911	1911	1911	1911	0
32	20240311	182000	628175432	1911	1911	1911	1911	3201
33	20240311	181900	628175432	1911	1911	1911	1911	0
34	20240311	181800	628175432	1911	1911	1911	1911	0
35	20240311	181700	628175432	1911	1911	1911	1911	0
36	20240311	181600	628175432	1911	1911	1911	1911	0
37	20240311	181500	628175432	1911	1911	1911	1911	0
38	20240311	181400	628175432	1911	1911	1911	1911	0
39	20240311	181300	628175432	1911	1911	1911	1911	0
40	20240311	181200	628175432	1911	1911	1911	1911	0
41	20240311	181100	628175432	1911	1911	1911	1911	0
42	20240311	181000	628175432	1911	1911	1911	1911	0
43	20240311	180900	628175432	1911	1911	1911	1911	0
44	20240311	180800	628175432	1911	1911	1911	1911	0
45	20240311	180700	628175432	1911	1911	1911	1911	0
46	20240311	180600	628175432	1911	1911	1911	1911	0
47	20240311	180500	628175432	1911	1911	1911	1911	0
48	20240311	180400	628175432	1911	1911	1911	1911	0
49	20240311	180300	628175432	1911	1911	1911	1911	0
50	20240311	180200	628175432	1911	1911	1911	1911	0
51	20240311	180100	628175432	1911	1911	1911	1911	0
52	20240311	180000	628175432	1911	1911	1911	1911	0
53	20240311	175900	628175432	1911	1911	1911	1911	0
54	20240311	175800	628175432	1911	1911	1911	1911	0
55	20240311	175700	628175432	1911	1911	1911	1911	0
56	20240311	175600	628175432	1911	1911	1911	1911	0
57	20240311	175500	628175432	1911	1911	1911	1911	0
58	20240311	175400	628175432	1911	1911	1911	1911	0
59	20240311	175300	628175432	1911	1911	1911	1911	0
60	20240311	175200	628175432	1911	1911	1911	1911	0
61	20240311	175100	628175432	1911	1911	1911	1911	0
62	20240311	175000	628175432	1911	1911	1911	1911	3201
63	20240311	174900	628175432	1911	1911	1911	1911	0
64	20240311	174800	628175432	1911	1911	1911	1911	0
65	20240311	174700	628175432	1911	1911	1911	1911	0
66	20240311	174600	628175432	1911	1911	1911	1911	0
67	20240311	174500	628175432	1911	1911	1911	1911	0
68	20240311	174400	628175432	1911	1911	1911	1911	0
69	20240311	174300	628175432	1911	1911	1911	1911	0
70	20240311	174200	628175432	1911	1911	1911	1911	0
71	20240311	174100	628175432	1911	1911	1911	1911	0
72	20240311	174000	628175432	1911	1911	1911	1911	0
73	20240311	173900	628175432	1911	1911	1911	1911	0
74	20240311	173800	628175432	1911	1911	1911	1911	0
75	20240311	173700	628175432	1911	1911	1911	1911	0
76	20240311	173600	628175432	1911	1911	1911	1911	0
77	20240311	173500	628175432	1911	1911	1911	1911	0
78	20240311	173400	628175432	1911	1911	1911	1911	0
79	20240311	173300	628175432	1911	1911	1911	1911	0
80	20240311	173200	628175432	1911	1911	1911	1911	0
81	20240311	173100	628175432	1911	1911	1911	1911	0
82	20240311	173000	628175432	1911	1911	1911	1911	0
83	20240311	172900	628175432	1911	1911	1911	1911	0
84	20240311	172800	628175432	1911	1911	1911	1911	0
85	20240311	172700	628175432	1911	1911	1911	1911	0
86	20240311	172600	628175432	1911	1911	1911	1911	0
87	20240311	172500	628175432	1911	1911	1911	1911	0
88	20240311	172400	628175432	1911	1911	1911	1911	0
89	20240311	172300	628175432	1911	1911	1911	1911	0
90	20240311	172200	628175432	1911	1911	1911	1911	0
91	20240311	172100	628175432	1911	1911	1911	1911	0
92	20240311	172000	628175432	1911	1911	1911	1911	3201
93	20240311	171900	628175432	1911	1911	1911	1911	0
94	20240311	171800	628175432	1911	1911	1911	1911	0
95	20240311	171700	628175432	1911	1911	1911	1911	0
96	20240311	171600	628175432	1911	1911	1911	1911	0
97	20240311	171500	628175432	1911	1911	1911	1911	0
98	20240311	171400	628175432	1911	1911	1911	1911	0
99	20240311	171300	628175432	1911	1911	1911	1911	0
100	20240311	171200	628175432	1911	1911	1911	1911	0
101	20240311	171100	628175432	1911	1911	1911	1911	0
102	20240311	171000	628175432	1911	1911	1911	1911	0
103	20240311	170900	628175432	1911	1911	1911	1911	0
104	20240311	170800	628175432	1911	1911	1911	1911	0
105	20240311	170700	628175432	1911	1911	1911	1911	0
106	20240311	170600	628175432	1911	1911	1911	1911	0
107	20240311	170500	628175432	1911	1911	1911	1911	0
108	20240311	170400	628175432	1911	1911	1911	1911	0
109	20240311	170300	628175432	1911	1911	1911	1911	0
110	20240311	170200	628175432	1911	1911	1911	1911	0
111	20240311	170100	628175432	1911	1911	1911	1911	0
112	20240311	170000	628175432	1911	1911	1911	1911	0
113	20240311	165900	628175432	1911	1911	1911	1911	0
114	20240311	165800	628175432	1911	1911	1911	1911	0
115	20240311	165700	628175432	1911	1911	1911	1911	0
116	20240311	165600	628175432	1911	1911	1911	1911	0
117	20240311	165500	628175432	1911	1911	1911	1911	0
118	20240311	165400	628175432	1911	1911	1911	1911	0
119	20240311	165300	628175432	1911	1911	1911	1911	0
120	20240311	165200	628175432	1911	1911	1911	1911	0
121	20240311	165100	628175432	1911	1911	1911	1911	0
122	20240311	165000	628175432	1911	1911	1911	1911	3201
123	20240311	164900	628175432	1911	1911	1911	1911	0
124	20240311	164800	628175432	1911	1911	1911	1911	0
125	20240311	164700	628175432	1911	1911	1911	1911	0
126	20240311	164600	628175432	1911	1911	1911	1911	0
127	20240311	164500	628175432	1911	1911	1911	1911	0
128	20240311	164400	628175432	1911	1911	1911	1911	0
129	20240311	164300	628175432	1911	1911	1911	1911	0
130	20240311	164200	628175432	1911	1911	1911	1911	0
131	20240311	164100	628175432	1911	1911	1911	1911	0
132	20240311	164000	628175432	1911	1911	1911	1911	0
133	20240311	163900	628175432	1911	1911	1911	1911	0
134	20240311	163800	628175432	1911	1911	1911	1911	0
135	20240311	163700	628175432	1911	1911	1911	1911	0
136	20240311	163600	628175432	1911	1911	1911	1911	0
137	20240311	163500	628175432	1911	1911	1911	1911	0
138	20240311	163400	628175432	1911	1911	1911	1911	0
139	20240311	163300	628175432	1911	1911	1911	1911	0
140	20240311	163200	628175432	1911	1911	1911	1911	0
141	20240311	163100	628175432	1911	1911	1911	1911	0
142	20240311	163000	628175432	1911	1911	1911	1911	0
143	20240311	162900	628175432	1911	1911	1911	1911	0
144	20240311	162800	628175432	1911	1911	1911	1911	0
145	20240311	162700	628175432	1911	1911	1911	1911	0
146	20240311	162600	628175432	1911	1911	1911	1911	0
147	20240311	162500	628175432	1911	1911	1911	1911	0
148	20240311	162400	628175432	1911	1911	1911	1911	0
149	20240311	162300	628175432	1911	1911	1911	1911	0
150	20240311	162200	628175432	1911	1911	1911	1911	0
151	20240311	162100	628175432	1911	1911	1911	1911	0
152	20240311	162000	628175432	1911	1911	1911	1911	3201
153	20240311	161900	628175432	1911	1911	1911	1911	0
154	20240311	161800	628175432	1911	1911	1911	1911	0
155	20240311	161700	628175432	1911	1911	1911	1911	0
156	20240311	161600	628175432	1911	1911	1911	1911	0
157	20240311	161500	628175432	1911	1911	1911	1911	0
158	20240311	161400	628175432	1911	1911	1911	1911	0
159	20240311	161300	628175432	1911	1911	1911	1911	0
160	20240311	161200	628175432	1911	1911	1911	1911	0
161	20240311	161100	628175432	1911	1911	1911	1911	0
162	20240311	161000	628175432	1911	1911	1911	1911	0
163	20240311	160900	628175432	1911	1911	1911	1911	0
164	20240311	160800	628175432	1911	1911	1911	1911	0
165	20240311	160700	628175432	1911	1911	1911	1911	0
166	20240311	160600	628175432	1911	1911	1911	1911	0
167	20240311	160500	628175432	1911	1911	1911	1911	0
168	20240311	160400	628175432	1911	1911	1911	1911	0
169	20240311	160300	628175432	1911	1911	1911	1911	0
170	20240311	160200	628175432	1911	1911	1911	1911	0
171	20240311	160100	628175432	1911	1911	1911	1911	0
172	20240311	160000	628175432	1911	1911	1911	1911	0
173	20240311	155900	628175432	1911	1911	1911	1911	0
174	20240311	155800	628175432	1911	1911	1911	1911	0
175	20240311	155700	628175432	1911	1911	1911	1911	0
176	20240311	155600	628175432	1911	1911	1911	1911	0
177	20240311	155500	628175432	1911	1911	1911	1911	0
178	20240311	155400	628175432	1911	1911	1911	1911	0
179	20240311	155300	628175432	1911	1911	1911	1911	0
180	20240311	155200	628175432	1911	1911	1911	1911	0
181	20240311	155100	628175432	1911	1911	1911	1911	0
182	20240311	155000	628175432	1911	1911	1911	1911	3201
183	20240311	154900	628175432	1911	1911	1911	1911	0
184	20240311	154800	628175432	1911	1911	1911	1911	0
185	20240311	154700	628175432	1911	1911	1911	1911	0
186	20240311	154600	628175432	1911	1911	1911	1911	0
187	20240311	154500	628175432	1911	1911	1911	1911	0
188	20240311	154400	628175432	1911	1911	1911	1911	0
189	20240311	154300	628175432	1911	1911	1911	1911	0
190	20240311	154200	628175432	1911	1911	1911	1911	0
191	20240311	154100	628175432	1911	1911	1911	1911	0
192	20240311	154000	628175432	1911	1911	1911	1911	0
193	20240311	153900	628175432	1911	1911	1911	1911	0
194	20240311	153800	628175432	1911	1911	1911	1911	0
195	20240311	153700	628175432	1911	1911	1911	1911	0
196	20240311	153600	628175432	1911	1911	1911	1911	0
197	20240311	153500	628175432	1911	1911	1911	1911	0
198	20240311	153400	628175432	1911	1911	1911	1911	0
199	20240311	153300	628175432	1911	1911	1911	1911	0
200	20240311	153200	628175432	1911	1911	1911	1911	0
201	20240311	153100	628175432	1911	1911	1911	1911	0
202	20240311	153000	628175432	1911	1911	1911	1911	3201
203	20240311	152900	622058321	1911	1911	1911	1911	0
204	20240311	152800	622058321	1911	1911	1911	1911	0
205	20240311	152700	622058321	1911	1911	1911	1911	0
206	20240311	152600	622058321	1911	1911	1911	1911	0
207	20240311	152500	622058321	1911	1911	1911	1911	0
208	20240311	152400	622058321	1911	1911	1911	1911	0
209	20240311	152300	622058321	1911	1911	1911	1911	0
210	20240311	152200	622058321	1911	1911	1911	1911	0
211	20240311	152100	622058321	1911	1911	1911	1911	0
212	20240311	152000	622058321	1911	1911	1911	1911	0
213	20240311	151900	622058321	1911	1908	1911	1907	125
214	20240311	151800	621819859	1913	1908	1913	1908	34
215	20240311	151700	621754977	1908	1909	1909	1907	822
216	20240311	151600	620186086	1913	1910	1913	1909	59
217	20240311	151500	620073437	1914	1914	1914	1914	0
218	20240311	151400	620073437	1914	1910	1914	1905	1502
219	20240311	151300	617210344	1910	1910	1910	1910	2
220	20240311	151200	617206524	1910	1910	1910	1910	18
221	20240311	151100	617172144	1905	1905	1905	1905	61
222	20240311	151000	617055939	1905	1904	1905	1904	3601
223	20240311	150900	610196035	1904	1904	1904	1904	49
224	20240311	150800	610102739	1905	1906	1906	1905	1173
225	20240311	150700	607868173	1906	1909	1909	1906	170
226	20240311	150600	607543937	1905	1905	1905	1905	0
227	20240311	150500	607543937	1905	1905	1905	1905	0
228	20240311	150400	607543937	1905	1905	1905	1905	0
229	20240311	150300	607543937	1905	1905	1905	1905	0
230	20240311	150200	607543937	1905	1909	1909	1905	2
231	20240311	150100	607540123	1905	1905	1905	1905	0
232	20240311	150000	607540123	1905	1905	1905	1905	15
233	20240311	145900	607511548	1909	1909	1909	1909	0
234	20240311	145800	607511548	1909	1909	1909	1909	2
235	20240311	145700	607507730	1910	1910	1910	1910	0
236	20240311	145600	607507730	1910	1910	1910	1910	0
237	20240311	145500	607507730	1910	1910	1910	1910	0
238	20240311	145400	607507730	1910	1910	1910	1910	0
239	20240311	145300	607507730	1910	1910	1910	1910	0
240	20240311	145200	607507730	1910	1910	1910	1910	177
241	20240311	145100	607169660	1904	1909	1909	1904	2902
242	20240311	145000	601642191	1909	1909	1909	1909	0
243	20240311	144900	601642191	1909	1910	1910	1909	59
244	20240311	144800	601529509	1907	1907	1907	1907	38
245	20240311	144700	601457043	1907	1909	1911	1907	1051
246	20240311	144600	599451768	1907	1907	1907	1907	1
247	20240311	144500	599449861	1911	1911	1911	1911	7
248	20240311	144400	599436484	1911	1911	1911	1911	35
249	20240311	144300	599369599	1907	1907	1907	1907	9
250	20240311	144200	599352436	1907	1907	1907	1907	829
251	20240311	144100	597771533	1907	1907	1907	1907	152
252	20240311	144000	597481669	1907	1907	1907	1907	2
253	20240311	143900	597477855	1904	1904	1904	1904	0
254	20240311	143800	597477855	1904	1904	1904	1904	0
255	20240311	143700	597477855	1904	1904	1904	1904	0
256	20240311	143600	597477855	1904	1904	1904	1904	169
257	20240311	143500	597156079	1904	1904	1904	1904	0
258	20240311	143400	597156079	1904	1906	1907	1904	1673
259	20240311	143300	593969834	1907	1909	1909	1907	509
260	20240311	143200	592998456	1909	1910	1910	1909	633
261	20240311	143100	591789558	1911	1915	1915	1911	1847
262	20240311	143000	588254093	1916	1916	1916	1916	1
263	20240311	142900	588252177	1910	1912	1912	1910	2000
264	20240311	142800	584432015	1912	1914	1914	1912	2929
265	20240311	142700	578829686	1917	1917	1917	1917	0
266	20240311	142600	578829686	1917	1917	1917	1917	1
267	20240311	142500	578827769	1913	1913	1913	1913	0
268	20240311	142400	578827769	1913	1913	1913	1913	68
269	20240311	142300	578697685	1921	1921	1921	1921	200
270	20240311	142200	578313485	1922	1922	1922	1922	451
271	20240311	142100	577446663	1922	1922	1922	1922	0
272	20240311	142000	577446663	1922	1922	1922	1922	0
273	20240311	141900	577446663	1922	1922	1922	1922	0
274	20240311	141800	577446663	1922	1922	1922	1922	0
275	20240311	141700	577446663	1922	1922	1922	1922	0
276	20240311	141600	577446663	1922	1922	1922	1913	2032
277	20240311	141500	573559411	1914	1917	1917	1914	1265
278	20240311	141400	571137762	1927	1927	1927	1927	0
279	20240311	141300	571137762	1927	1927	1927	1927	0
280	20240311	141200	571137762	1927	1927	1927	1927	0
281	20240311	141100	571137762	1927	1927	1927	1927	0
282	20240311	141000	571137762	1927	1927	1927	1927	0
283	20240311	140900	571137762	1927	1927	1927	1927	0
284	20240311	140800	571137762	1927	1927	1927	1927	0
285	20240311	140700	571137762	1927	1927	1927	1925	307
286	20240311	140600	570546385	1928	1919	1928	1919	200
287	20240311	140500	570162540	1919	1919	1919	1919	0
288	20240311	140400	570162540	1919	1919	1919	1919	0
289	20240311	140300	570162540	1919	1919	1919	1919	0
290	20240311	140200	570162540	1919	1919	1919	1919	0
291	20240311	140100	570162540	1919	1919	1919	1919	0
292	20240311	140000	570162540	1919	1917	1919	1917	10
293	20240311	135900	570143368	1919	1917	1919	1917	5
294	20240311	135800	570133781	1919	1917	1919	1917	236
295	20240311	135700	569681232	1918	1918	1918	1918	0
296	20240311	135600	569681232	1918	1918	1918	1918	0
297	20240311	135500	569681232	1918	1914	1918	1914	5
298	20240311	135400	569671658	1914	1914	1914	1914	128
299	20240311	135300	569426666	1914	1914	1914	1914	0
300	20240311	135200	569426666	1914	1920	1920	1914	1803
301	20240311	135100	565972502	1920	1920	1920	1920	2
302	20240311	135000	565968662	1926	1926	1926	1926	600
303	20240311	134900	564813062	1927	1927	1927	1927	0
304	20240311	134800	564813062	1927	1927	1927	1927	0
305	20240311	134700	564813062	1927	1927	1927	1927	30
306	20240311	134600	564755252	1929	1929	1929	1929	0
307	20240311	134500	564755252	1929	1929	1929	1929	0
308	20240311	134400	564755252	1929	1929	1929	1929	0
309	20240311	134300	564755252	1929	1929	1929	1929	0
310	20240311	134200	564755252	1929	1929	1929	1929	0
311	20240311	134100	564755252	1929	1921	1930	1921	145
312	20240311	134000	564475642	1921	1921	1921	1921	0
313	20240311	133900	564475642	1921	1921	1921	1921	500
314	20240311	133800	563515142	1922	1922	1922	1922	0
315	20240311	133700	563515142	1922	1922	1922	1922	0
316	20240311	133600	563515142	1922	1922	1922	1922	0
317	20240311	133500	563515142	1922	1922	1922	1922	0
318	20240311	133400	563515142	1922	1922	1922	1922	0
319	20240311	133300	563515142	1922	1922	1922	1922	0
320	20240311	133200	563515142	1922	1922	1922	1922	0
321	20240311	133100	563515142	1922	1922	1922	1922	0
322	20240311	133000	563515142	1922	1922	1922	1922	0
323	20240311	132900	563515142	1922	1922	1922	1922	1
324	20240311	132800	563513220	1922	1922	1922	1922	0
325	20240311	132700	563513220	1922	1922	1922	1922	0
326	20240311	132600	563513220	1922	1922	1922	1922	1
327	20240311	132500	563511298	1915	1922	1922	1915	559
328	20240311	132400	562440323	1922	1922	1922	1922	0
329	20240311	132300	562440323	1922	1922	1922	1922	0
330	20240311	132200	562440323	1922	1922	1922	1922	0
331	20240311	132100	562440323	1922	1919	1922	1919	101
332	20240311	132000	562246501	1922	1922	1922	1922	0
333	20240311	131900	562246501	1922	1922	1922	1922	500
334	20240311	131800	561285501	1922	1922	1922	1922	10
335	20240311	131700	561266281	1922	1922	1922	1922	11
336	20240311	131600	561245139	1913	1923	1923	1913	3642
337	20240311	131500	554275227	1923	1923	1923	1923	53
338	20240311	131400	554173308	1923	1923	1923	1923	1
339	20240311	131300	554171385	1917	1920	1920	1917	622
340	20240311	131200	552979008	1922	1922	1922	1922	800
341	20240311	131100	551441408	1922	1924	1924	1922	1249
342	20240311	131000	549040345	1934	1924	1934	1924	176
343	20240311	130900	548700850	1924	1924	1924	1924	5
344	20240311	130800	548691230	1924	1928	1928	1924	135
345	20240311	130700	548431482	1929	1929	1929	1929	0
346	20240311	130600	548431482	1929	1929	1929	1929	0
347	20240311	130500	548431482	1929	1929	1929	1929	1
348	20240311	130400	548429553	1929	1929	1929	1929	0
349	20240311	130300	548429553	1929	1929	1929	1929	1
350	20240311	130200	548427624	1924	1929	1929	1924	6
351	20240311	130100	548416065	1924	1924	1924	1924	5
352	20240311	130000	548406445	1924	1928	1928	1924	139
353	20240311	125900	548138819	1934	1934	1934	1934	0
354	20240311	125800	548138819	1934	1928	1934	1928	213
355	20240311	125700	547728149	1927	1928	1928	1927	2
356	20240311	125600	547724294	1928	1930	1933	1928	67
357	20240311	125500	547595041	1931	1933	1934	1931	8
358	20240311	125400	547579578	1933	1932	1933	1932	2001
359	20240311	125300	543711647	1933	1933	1933	1933	0
360	20240311	125200	543711647	1933	1933	1933	1933	30
361	20240311	125100	543653657	1933	1930	1933	1930	2
362	20240311	125000	543649794	1933	1933	1933	1933	0
363	20240311	124900	543649794	1933	1933	1933	1933	0
364	20240311	124800	543649794	1933	1933	1933	1933	0
365	20240311	124700	543649794	1933	1933	1933	1933	0
366	20240311	124600	543649794	1933	1933	1933	1933	0
367	20240311	124500	543649794	1933	1926	1933	1926	186
368	20240311	124400	543290291	1933	1931	1933	1931	140
369	20240311	124300	543019711	1933	1933	1933	1933	0
370	20240311	124200	543019711	1933	1933	1933	1933	10
371	20240311	124100	543000381	1925	1925	1925	1925	18
372	20240311	124000	542965731	1933	1933	1933	1933	0
373	20240311	123900	542965731	1933	1933	1933	1933	0
374	20240311	123800	542965731	1933	1931	1933	1931	7
375	20240311	123700	542952203	1933	1933	1933	1933	14
376	20240311	123600	542925141	1933	1931	1933	1931	7
377	20240311	123500	542911617	1931	1931	1931	1931	1749
378	20240311	123400	539534298	1931	1933	1933	1931	1143
379	20240311	123300	537326961	1931	1938	1938	1931	1431
380	20240311	123200	534561468	1935	1936	1939	1935	2623
381	20240311	123100	529480664	1936	1935	1936	1935	2039
382	20240311	123000	525533290	1935	1928	1935	1928	7609
383	20240311	122900	510850991	1928	1924	1928	1924	2051
384	20240311	122800	506900481	1924	1924	1924	1924	2
385	20240311	122700	506896633	1921	1921	1924	1920	59
386	20240311	122600	506783311	1920	1924	1925	1920	459
387	20240311	122500	505901439	1924	1924	1924	1924	250
388	20240311	122400	505420439	1924	1924	1924	1924	0
389	20240311	122300	505420439	1924	1924	1924	1924	0
390	20240311	122200	505420439	1924	1919	1924	1919	21
391	20240311	122100	505380135	1924	1923	1924	1923	400
392	20240311	122000	504610922	1922	1922	1922	1922	309
393	20240311	121900	504017024	1923	1923	1923	1923	0
394	20240311	121800	504017024	1923	1920	1923	1920	765
395	20240311	121700	502548186	1920	1920	1920	1920	0
396	20240311	121600	502548186	1920	1920	1920	1920	349
397	20240311	121500	501878106	1920	1919	1920	1919	567
398	20240311	121400	500789985	1919	1919	1919	1919	0
399	20240311	121300	500789985	1919	1917	1919	1916	753
400	20240311	121200	499345981	1919	1917	1919	1917	2369
401	20240311	121100	494802059	1917	1917	1917	1917	0
402	20240311	121000	494802059	1917	1916	1917	1916	422
403	20240311	120900	493993306	1916	1916	1916	1916	0
404	20240311	120800	493993306	1916	1916	1916	1916	536
405	20240311	120700	492966330	1916	1915	1916	1915	5005
406	20240311	120600	483379187	1915	1914	1915	1914	501
407	20240311	120500	482420272	1914	1914	1914	1914	302
408	20240311	120400	481842244	1915	1915	1915	1915	1000
409	20240311	120300	479927244	1907	1906	1915	1906	2266
410	20240311	120200	475589984	1915	1915	1915	1915	5
411	20240311	120100	475580409	1915	1915	1915	1915	0
412	20240311	120000	475580409	1915	1912	1915	1912	5527
413	20240311	115900	464996556	1912	1912	1912	1912	30
414	20240311	115800	464939196	1911	1901	1911	1901	1038
415	20240311	115700	462955958	1901	1901	1901	1901	37
416	20240311	115600	462885621	1910	1907	1910	1900	3038
417	20240311	115500	457084137	1899	1899	1899	1899	37
418	20240311	115400	457013874	1899	1896	1907	1896	310
419	20240311	115300	456425290	1899	1896	1899	1896	1304
420	20240311	115200	453952295	1897	1897	1897	1897	786
421	20240311	115100	452461253	1897	1896	1897	1896	4076
422	20240311	115000	444733156	1896	1897	1897	1896	2038
423	20240311	114900	440869107	1896	1896	1896	1896	37
424	20240311	114800	440798955	1896	1896	1896	1896	37
425	20240311	114700	440728803	1896	1896	1896	1896	57
426	20240311	114600	440620731	1897	1897	1897	1897	18
427	20240311	114500	440586585	1897	1896	1897	1896	74
428	20240311	114400	440446244	1899	1896	1899	1896	537
429	20240311	114300	439426592	1899	1900	1900	1894	738
430	20240311	114200	438025220	1900	1895	1900	1895	737
431	20240311	114100	436625105	1900	1899	1900	1894	439
432	20240311	114000	435791627	1894	1898	1899	1893	7705
433	20240311	113900	421174092	1898	1902	1903	1898	14040
434	20240311	113800	394489538	1903	1905	1905	1903	65
435	20240311	113700	394365739	1902	1906	1915	1902	15309
436	20240311	113600	365209913	1906	1906	1915	1906	2226
437	20240311	113500	360967148	1906	1915	1915	1906	38
438	20240311	113400	360894711	1906	1906	1906	1906	37
439	20240311	113300	360824189	1907	1906	1907	1906	564
440	20240311	113200	359748679	1906	1906	1906	1906	217
441	20240311	113100	359335077	1906	1915	1915	1906	38
442	20240311	113000	359262640	1906	1907	1915	1906	77
443	20240311	112900	359115806	1906	1906	1906	1906	116
444	20240311	112800	358894710	1906	1906	1906	1906	74
445	20240311	112700	358753666	1907	1907	1907	1907	37
446	20240311	112600	358683107	1914	1906	1914	1906	39
447	20240311	112500	358608765	1906	1906	1906	1906	37
448	20240311	112400	358538243	1914	1914	1915	1906	2086
449	20240311	112300	354545665	1913	1906	1913	1906	570
450	20240311	112200	353455714	1905	1905	1905	1905	38
451	20240311	112100	353383324	1912	1905	1912	1905	38
452	20240311	112000	353310927	1905	1906	1906	1905	962
453	20240311	111900	351477392	1906	1906	1906	1906	75
454	20240311	111800	351334442	1905	1905	1905	1905	37
455	20240311	111700	351263957	1905	1906	1906	1905	37
456	20240311	111600	351193467	1906	1906	1906	1906	1924
457	20240311	111500	347526323	1906	1906	1906	1906	40
458	20240311	111400	347450083	1907	1908	1908	1907	36
459	20240311	111300	347381430	1907	1913	1913	1907	38
460	20240311	111200	347308958	1907	1907	1907	1907	38
461	20240311	111100	347236492	1913	1908	1913	1905	1040
462	20240311	111000	345252239	1905	1905	1905	1905	74
463	20240311	110900	345111269	1906	1906	1906	1905	128
464	20240311	110800	344867339	1905	1906	1906	1905	37
465	20240311	110700	344796836	1905	1906	1906	1905	38
466	20240311	110600	344724445	1906	1906	1906	1905	2479
467	20240311	110500	339999508	1907	1908	1909	1907	2147
468	20240311	110400	335905098	1908	1909	1909	1908	3310
469	20240311	110300	329589608	1913	1913	1913	1908	39
470	20240311	110200	329515186	1909	1913	1913	1909	1349
471	20240311	110100	326939901	1909	1909	1913	1909	974
472	20240311	110000	325079695	1913	1909	1913	1909	38
473	20240311	105900	325007149	1909	1909	1909	1909	37
474	20240311	105800	324936516	1909	1914	1914	1909	39
475	20240311	105700	324862060	1914	1909	1914	1909	38
476	20240311	105600	324789513	1914	1914	1914	1909	39
477	20240311	105500	324715052	1909	1909	1909	1909	37
478	20240311	105400	324644419	1909	1914	1914	1909	100
479	20240311	105300	324453453	1910	1909	1910	1909	74
480	20240311	105200	324312150	1914	1914	1914	1909	57
481	20240311	105100	324203237	1909	1909	1909	1908	156
482	20240311	105000	323905471	1908	1908	1908	1908	37
483	20240311	104900	323834875	1908	1909	1909	1908	47
484	20240311	104800	323745189	1908	1909	1909	1908	148
485	20240311	104700	323462694	1908	1914	1914	1908	2195
486	20240311	104600	319273329	1909	1914	1914	1909	140
487	20240311	104500	319006054	1909	1909	1909	1909	37
488	20240311	104400	318935421	1909	1909	1914	1909	86
489	20240311	104300	318771192	1914	1909	1914	1909	49
490	20240311	104200	318677646	1909	1909	1914	1909	44
491	20240311	104100	318593640	1909	1911	1911	1909	38
492	20240311	104000	318521094	1908	1908	1908	1908	37
493	20240311	103900	318450498	1914	1908	1914	1908	41
494	20240311	103800	318372246	1908	1908	1908	1908	37
495	20240311	103700	318301650	1908	1915	1915	1908	48
496	20240311	103600	318209996	1908	1915	1915	1908	38
497	20240311	103500	318137485	1908	1915	1915	1908	85
498	20240311	103400	317975228	1915	1908	1915	1908	39
499	20240311	103300	317900809	1915	1915	1915	1908	42
500	20240311	103200	317820638	1908	1915	1915	1908	38
501	20240311	103100	317748126	1914	1914	1914	1911	1171
502	20240311	103000	315506943	1914	1913	1914	1912	152
503	20240311	102900	315216199	1913	1913	1913	1907	138
504	20240311	102800	314952427	1907	1907	1907	1907	37
505	20240311	102700	314881868	1907	1907	1913	1907	76
506	20240311	102600	314736930	1907	1907	1907	1907	37
507	20240311	102500	314666371	1913	1907	1913	1907	39
508	20240311	102400	314591986	1907	1907	1907	1907	38
509	20240311	102300	314519520	1907	1913	1913	1907	393
510	20240311	102200	313770053	1913	1907	1913	1907	47
511	20240311	102100	313680364	1906	1914	1914	1906	265
512	20240311	102000	313175266	1906	1906	1914	1906	75
513	20240311	101900	313032308	1907	1914	1914	1907	19
514	20240311	101800	312995949	1906	1907	1907	1906	74
515	20240311	101700	312854904	1906	1908	1908	1906	37
516	20240311	101600	312784324	1913	1906	1914	1906	43
517	20240311	101500	312702329	1907	1907	1907	1907	276
518	20240311	101400	312175997	1914	1907	1914	1907	277
519	20240311	101300	311646078	1907	1908	1908	1907	39
520	20240311	101200	311571704	1907	1907	1907	1907	37
521	20240311	101100	311501145	1907	1910	1914	1907	47
522	20240311	101000	311411482	1906	1906	1906	1906	37
523	20240311	100900	311340960	1906	1906	1906	1906	75
524	20240311	100800	311198010	1905	1905	1905	1905	564
525	20240311	100700	310123590	1905	1906	1906	1905	577
526	20240311	100600	309023974	1906	1906	1906	1906	271
527	20240311	100500	308507448	1910	1907	1910	1905	2218
528	20240311	100400	304279790	1907	1915	1915	1907	1068
529	20240311	100300	302239101	1907	1917	1917	1907	3038
530	20240311	100200	296444553	1907	1910	1918	1907	3538
531	20240311	100100	289687841	1910	1914	1918	1910	75
532	20240311	100000	289544563	1915	1914	1915	1914	39
533	20240311	095900	289469915	1914	1914	1918	1914	505
534	20240311	095800	288503341	1914	1917	1917	1914	87
535	20240311	095700	288336673	1917	1910	1917	1910	38
536	20240311	095600	288264086	1917	1911	1917	1909	312
537	20240311	095500	287668098	1911	1920	1920	1911	42
538	20240311	095400	287587800	1910	1920	1920	1910	538
539	20240311	095300	286555210	1910	1920	1920	1910	38
540	20240311	095200	286482620	1910	1909	1921	1909	76
541	20240311	095100	286337487	1909	1909	1909	1908	49
542	20240311	095000	286243949	1922	1920	1922	1909	6037
543	20240311	094900	274644372	1920	1908	1920	1908	38
544	20240311	094800	274571856	1920	1921	1921	1908	40
545	20240311	094700	274495511	1908	1910	1910	1908	254
546	20240311	094600	274010445	1908	1910	1910	1908	3088
547	20240311	094500	268116308	1910	1910	1910	1910	66
548	20240311	094400	267990248	1910	1910	1910	1910	38
549	20240311	094300	267917668	1909	1909	1909	1909	104
550	20240311	094200	267719132	1923	1909	1923	1909	1139
551	20240311	094100	265536767	1917	1909	1917	1908	1921
552	20240311	094000	261869599	1917	1908	1917	1908	1038
553	20240311	093900	259888086	1908	1910	1910	1908	515
554	20240311	093800	258904987	1910	1910	1910	1910	110
555	20240311	093700	258694887	1925	1910	1926	1909	1221
556	20240311	093600	256361363	1910	1910	1913	1909	2672
557	20240311	093500	251257787	1909	1913	1913	1909	1654
558	20240311	093400	248097023	1914	1914	1926	1914	1051
559	20240311	093300	246073552	1927	1914	1927	1914	433
560	20240311	093200	245240432	1925	1925	1925	1914	1053
561	20240311	093100	243213814	1914	1914	1914	1914	96
562	20240311	093000	243030070	1913	1925	1925	1913	38
563	20240311	092900	242957364	1913	1913	1913	1913	37
564	20240311	092800	242886583	1911	1925	1925	1911	727
565	20240311	092700	241487626	1925	1925	1925	1911	513
566	20240311	092600	240500633	1909	1921	1926	1909	6925
567	20240311	092500	227257489	1921	1907	1921	1905	6370
568	20240311	092400	215113548	1908	1907	1911	1907	5644
569	20240311	092300	204336876	1911	1907	1911	1905	2269
570	20240311	092200	200008265	1908	1912	1913	1908	10909
571	20240311	092100	179160520	1912	1913	1913	1912	94
572	20240311	092000	178980750	1912	1913	1913	1912	626
573	20240311	091900	177783250	1913	1920	1921	1913	1038
574	20240311	091800	175789566	1912	1921	1921	1912	490
575	20240311	091700	174852001	1914	1914	1914	1913	75
576	20240311	091600	174708452	1922	1913	1922	1913	8038
577	20240311	091500	159304749	1913	1913	1913	1913	37
578	20240311	091400	159233968	1924	1912	1924	1912	5539
579	20240311	091300	148637388	1927	1916	1927	1911	640
580	20240311	091200	147414210	1915	1912	1927	1911	5041
581	20240311	091100	137775822	1912	1921	1927	1912	258
582	20240311	091000	137280306	1911	1910	1911	1910	2734
583	20240311	090900	132058328	1910	1913	1914	1910	11782
584	20240311	090800	109541820	1913	1913	1913	1913	5076
585	20240311	090700	99831432	1911	1916	1916	1911	104
586	20240311	090600	99632363	1910	1910	1911	1910	3694
587	20240311	090500	92576100	1910	1910	1910	1908	4754
588	20240311	090400	83498050	1910	1909	1910	1909	4579
589	20240311	090300	74752198	1909	1915	1915	1909	13589
590	20240311	090200	48767561	1914	1916	1917	1912	11742
591	20240311	090100	26262419	1915	1918	1918	1915	345
592	20240311	090000	25601299	1920	1932	1942	1919	13301