KissMeData/007110/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	185000	1794743809	1947	1947	1947	1947	29172
3	20250311	184900	1794743809	1947	1947	1947	1947	0
4	20250311	184800	1794743809	1947	1947	1947	1947	0
5	20250311	184700	1794743809	1947	1947	1947	1947	0
6	20250311	184600	1794743809	1947	1947	1947	1947	0
7	20250311	184500	1794743809	1947	1947	1947	1947	0
8	20250311	184400	1794743809	1947	1947	1947	1947	0
9	20250311	184300	1794743809	1947	1947	1947	1947	0
10	20250311	184200	1794743809	1947	1947	1947	1947	0
11	20250311	184100	1794743809	1947	1947	1947	1947	0
12	20250311	184000	1794743809	1947	1947	1947	1947	0
13	20250311	183900	1794743809	1947	1947	1947	1947	0
14	20250311	183800	1794743809	1947	1947	1947	1947	0
15	20250311	183700	1794743809	1947	1947	1947	1947	0
16	20250311	183600	1794743809	1947	1947	1947	1947	0
17	20250311	183500	1794743809	1947	1947	1947	1947	0
18	20250311	183400	1794743809	1947	1947	1947	1947	0
19	20250311	183300	1794743809	1947	1947	1947	1947	0
20	20250311	183200	1794743809	1947	1947	1947	1947	0
21	20250311	183100	1794743809	1947	1947	1947	1947	0
22	20250311	183000	1794743809	1947	1947	1947	1947	0
23	20250311	182900	1794743809	1947	1947	1947	1947	0
24	20250311	182800	1794743809	1947	1947	1947	1947	0
25	20250311	182700	1794743809	1947	1947	1947	1947	0
26	20250311	182600	1794743809	1947	1947	1947	1947	0
27	20250311	182500	1794743809	1947	1947	1947	1947	0
28	20250311	182400	1794743809	1947	1947	1947	1947	0
29	20250311	182300	1794743809	1947	1947	1947	1947	0
30	20250311	182200	1794743809	1947	1947	1947	1947	0
31	20250311	182100	1794743809	1947	1947	1947	1947	0
32	20250311	182000	1794743809	1947	1947	1947	1947	29172
33	20250311	181900	1794743809	1947	1947	1947	1947	0
34	20250311	181800	1794743809	1947	1947	1947	1947	0
35	20250311	181700	1794743809	1947	1947	1947	1947	0
36	20250311	181600	1794743809	1947	1947	1947	1947	0
37	20250311	181500	1794743809	1947	1947	1947	1947	0
38	20250311	181400	1794743809	1947	1947	1947	1947	0
39	20250311	181300	1794743809	1947	1947	1947	1947	0
40	20250311	181200	1794743809	1947	1947	1947	1947	0
41	20250311	181100	1794743809	1947	1947	1947	1947	0
42	20250311	181000	1794743809	1947	1947	1947	1947	0
43	20250311	180900	1794743809	1947	1947	1947	1947	0
44	20250311	180800	1794743809	1947	1947	1947	1947	0
45	20250311	180700	1794743809	1947	1947	1947	1947	0
46	20250311	180600	1794743809	1947	1947	1947	1947	0
47	20250311	180500	1794743809	1947	1947	1947	1947	0
48	20250311	180400	1794743809	1947	1947	1947	1947	0
49	20250311	180300	1794743809	1947	1947	1947	1947	0
50	20250311	180200	1794743809	1947	1947	1947	1947	0
51	20250311	180100	1794743809	1947	1947	1947	1947	0
52	20250311	180000	1794743809	1947	1947	1947	1947	0
53	20250311	175900	1794743809	1947	1947	1947	1947	0
54	20250311	175800	1794743809	1947	1947	1947	1947	0
55	20250311	175700	1794743809	1947	1947	1947	1947	0
56	20250311	175600	1794743809	1947	1947	1947	1947	0
57	20250311	175500	1794743809	1947	1947	1947	1947	0
58	20250311	175400	1794743809	1947	1947	1947	1947	0
59	20250311	175300	1794743809	1947	1947	1947	1947	0
60	20250311	175200	1794743809	1947	1947	1947	1947	0
61	20250311	175100	1794743809	1947	1947	1947	1947	0
62	20250311	175000	1794743809	1947	1947	1947	1947	29172
63	20250311	174900	1794743809	1947	1947	1947	1947	0
64	20250311	174800	1794743809	1947	1947	1947	1947	0
65	20250311	174700	1794743809	1947	1947	1947	1947	0
66	20250311	174600	1794743809	1947	1947	1947	1947	0
67	20250311	174500	1794743809	1947	1947	1947	1947	0
68	20250311	174400	1794743809	1947	1947	1947	1947	0
69	20250311	174300	1794743809	1947	1947	1947	1947	0
70	20250311	174200	1794743809	1947	1947	1947	1947	0
71	20250311	174100	1794743809	1947	1947	1947	1947	0
72	20250311	174000	1794743809	1947	1947	1947	1947	0
73	20250311	173900	1794743809	1947	1947	1947	1947	0
74	20250311	173800	1794743809	1947	1947	1947	1947	0
75	20250311	173700	1794743809	1947	1947	1947	1947	0
76	20250311	173600	1794743809	1947	1947	1947	1947	0
77	20250311	173500	1794743809	1947	1947	1947	1947	0
78	20250311	173400	1794743809	1947	1947	1947	1947	0
79	20250311	173300	1794743809	1947	1947	1947	1947	0
80	20250311	173200	1794743809	1947	1947	1947	1947	0
81	20250311	173100	1794743809	1947	1947	1947	1947	0
82	20250311	173000	1794743809	1947	1947	1947	1947	0
83	20250311	172900	1794743809	1947	1947	1947	1947	0
84	20250311	172800	1794743809	1947	1947	1947	1947	0
85	20250311	172700	1794743809	1947	1947	1947	1947	0
86	20250311	172600	1794743809	1947	1947	1947	1947	0
87	20250311	172500	1794743809	1947	1947	1947	1947	0
88	20250311	172400	1794743809	1947	1947	1947	1947	0
89	20250311	172300	1794743809	1947	1947	1947	1947	0
90	20250311	172200	1794743809	1947	1947	1947	1947	0
91	20250311	172100	1794743809	1947	1947	1947	1947	0
92	20250311	172000	1794743809	1947	1947	1947	1947	29172
93	20250311	171900	1794743809	1947	1947	1947	1947	0
94	20250311	171800	1794743809	1947	1947	1947	1947	0
95	20250311	171700	1794743809	1947	1947	1947	1947	0
96	20250311	171600	1794743809	1947	1947	1947	1947	0
97	20250311	171500	1794743809	1947	1947	1947	1947	0
98	20250311	171400	1794743809	1947	1947	1947	1947	0
99	20250311	171300	1794743809	1947	1947	1947	1947	0
100	20250311	171200	1794743809	1947	1947	1947	1947	0
101	20250311	171100	1794743809	1947	1947	1947	1947	0
102	20250311	171000	1794743809	1947	1947	1947	1947	0
103	20250311	170900	1794743809	1947	1947	1947	1947	0
104	20250311	170800	1794743809	1947	1947	1947	1947	0
105	20250311	170700	1794743809	1947	1947	1947	1947	0
106	20250311	170600	1794743809	1947	1947	1947	1947	0
107	20250311	170500	1794743809	1947	1947	1947	1947	0
108	20250311	170400	1794743809	1947	1947	1947	1947	0
109	20250311	170300	1794743809	1947	1947	1947	1947	0
110	20250311	170200	1794743809	1947	1947	1947	1947	0
111	20250311	170100	1794743809	1947	1947	1947	1947	0
112	20250311	170000	1794743809	1947	1947	1947	1947	0
113	20250311	165900	1794743809	1947	1947	1947	1947	0
114	20250311	165800	1794743809	1947	1947	1947	1947	0
115	20250311	165700	1794743809	1947	1947	1947	1947	0
116	20250311	165600	1794743809	1947	1947	1947	1947	0
117	20250311	165500	1794743809	1947	1947	1947	1947	0
118	20250311	165400	1794743809	1947	1947	1947	1947	0
119	20250311	165300	1794743809	1947	1947	1947	1947	0
120	20250311	165200	1794743809	1947	1947	1947	1947	0
121	20250311	165100	1794743809	1947	1947	1947	1947	0
122	20250311	165000	1794743809	1947	1947	1947	1947	29172
123	20250311	164900	1794743809	1947	1947	1947	1947	0
124	20250311	164800	1794743809	1947	1947	1947	1947	0
125	20250311	164700	1794743809	1947	1947	1947	1947	0
126	20250311	164600	1794743809	1947	1947	1947	1947	0
127	20250311	164500	1794743809	1947	1947	1947	1947	0
128	20250311	164400	1794743809	1947	1947	1947	1947	0
129	20250311	164300	1794743809	1947	1947	1947	1947	0
130	20250311	164200	1794743809	1947	1947	1947	1947	0
131	20250311	164100	1794743809	1947	1947	1947	1947	0
132	20250311	164000	1794743809	1947	1947	1947	1947	0
133	20250311	163900	1794743809	1947	1947	1947	1947	0
134	20250311	163800	1794743809	1947	1947	1947	1947	0
135	20250311	163700	1794743809	1947	1947	1947	1947	0
136	20250311	163600	1794743809	1947	1947	1947	1947	0
137	20250311	163500	1794743809	1947	1947	1947	1947	0
138	20250311	163400	1794743809	1947	1947	1947	1947	0
139	20250311	163300	1794743809	1947	1947	1947	1947	0
140	20250311	163200	1794743809	1947	1947	1947	1947	0
141	20250311	163100	1794743809	1947	1947	1947	1947	0
142	20250311	163000	1794743809	1947	1947	1947	1947	0
143	20250311	162900	1794743809	1947	1947	1947	1947	0
144	20250311	162800	1794743809	1947	1947	1947	1947	0
145	20250311	162700	1794743809	1947	1947	1947	1947	0
146	20250311	162600	1794743809	1947	1947	1947	1947	0
147	20250311	162500	1794743809	1947	1947	1947	1947	0
148	20250311	162400	1794743809	1947	1947	1947	1947	0
149	20250311	162300	1794743809	1947	1947	1947	1947	0
150	20250311	162200	1794743809	1947	1947	1947	1947	0
151	20250311	162100	1794743809	1947	1947	1947	1947	0
152	20250311	162000	1794743809	1947	1947	1947	1947	29172
153	20250311	161900	1794743809	1947	1947	1947	1947	0
154	20250311	161800	1794743809	1947	1947	1947	1947	0
155	20250311	161700	1794743809	1947	1947	1947	1947	0
156	20250311	161600	1794743809	1947	1947	1947	1947	0
157	20250311	161500	1794743809	1947	1947	1947	1947	0
158	20250311	161400	1794743809	1947	1947	1947	1947	0
159	20250311	161300	1794743809	1947	1947	1947	1947	0
160	20250311	161200	1794743809	1947	1947	1947	1947	0
161	20250311	161100	1794743809	1947	1947	1947	1947	0
162	20250311	161000	1794743809	1947	1947	1947	1947	0
163	20250311	160900	1794743809	1947	1947	1947	1947	0
164	20250311	160800	1794743809	1947	1947	1947	1947	0
165	20250311	160700	1794743809	1947	1947	1947	1947	0
166	20250311	160600	1794743809	1947	1947	1947	1947	0
167	20250311	160500	1794743809	1947	1947	1947	1947	0
168	20250311	160400	1794743809	1947	1947	1947	1947	0
169	20250311	160300	1794743809	1947	1947	1947	1947	0
170	20250311	160200	1794743809	1947	1947	1947	1947	0
171	20250311	160100	1794743809	1947	1947	1947	1947	0
172	20250311	160000	1794743809	1947	1947	1947	1947	0
173	20250311	155900	1794743809	1947	1947	1947	1947	0
174	20250311	155800	1794743809	1947	1947	1947	1947	0
175	20250311	155700	1794743809	1947	1947	1947	1947	0
176	20250311	155600	1794743809	1947	1947	1947	1947	0
177	20250311	155500	1794743809	1947	1947	1947	1947	0
178	20250311	155400	1794743809	1947	1947	1947	1947	0
179	20250311	155300	1794743809	1947	1947	1947	1947	0
180	20250311	155200	1794743809	1947	1947	1947	1947	0
181	20250311	155100	1794743809	1947	1947	1947	1947	0
182	20250311	155000	1794743809	1947	1947	1947	1947	29172
183	20250311	154900	1794743809	1947	1947	1947	1947	0
184	20250311	154800	1794743809	1947	1947	1947	1947	0
185	20250311	154700	1794743809	1947	1947	1947	1947	0
186	20250311	154600	1794743809	1947	1947	1947	1947	0
187	20250311	154500	1794743809	1947	1947	1947	1947	0
188	20250311	154400	1794743809	1947	1947	1947	1947	0
189	20250311	154300	1794743809	1947	1947	1947	1947	0
190	20250311	154200	1794743809	1947	1947	1947	1947	0
191	20250311	154100	1794743809	1947	1947	1947	1947	0
192	20250311	154000	1794743809	1947	1947	1947	1947	0
193	20250311	153900	1794743809	1947	1947	1947	1947	0
194	20250311	153800	1794743809	1947	1947	1947	1947	0
195	20250311	153700	1794743809	1947	1947	1947	1947	0
196	20250311	153600	1794743809	1947	1947	1947	1947	0
197	20250311	153500	1794743809	1947	1947	1947	1947	0
198	20250311	153400	1794743809	1947	1947	1947	1947	0
199	20250311	153300	1794743809	1947	1947	1947	1947	0
200	20250311	153200	1794743809	1947	1947	1947	1947	0
201	20250311	153100	1794743809	1947	1947	1947	1947	0
202	20250311	153000	1794743809	1947	1947	1947	1947	29172
203	20250311	152900	1737945925	1944	1944	1944	1944	0
204	20250311	152800	1737945925	1944	1944	1944	1944	0
205	20250311	152700	1737945925	1944	1944	1944	1944	0
206	20250311	152600	1737945925	1944	1944	1944	1944	0
207	20250311	152500	1737945925	1944	1944	1944	1944	0
208	20250311	152400	1737945925	1944	1944	1944	1944	0
209	20250311	152300	1737945925	1944	1944	1944	1944	0
210	20250311	152200	1737945925	1944	1944	1944	1944	0
211	20250311	152100	1737945925	1944	1944	1944	1944	0
212	20250311	152000	1737945925	1944	1944	1944	1944	0
213	20250311	151900	1737945925	1944	1944	1944	1943	1437
214	20250311	151800	1735153198	1945	1946	1946	1945	570
215	20250311	151700	1734044345	1946	1947	1947	1946	608
216	20250311	151600	1732861170	1947	1948	1948	1947	589
217	20250311	151500	1731713938	1948	1947	1948	1947	438
218	20250311	151400	1730861143	1947	1948	1948	1947	688
219	20250311	151300	1729521159	1948	1949	1950	1948	9
220	20250311	151200	1729503614	1948	1947	1949	1947	2229
221	20250311	151100	1725161328	1948	1948	1948	1945	43
222	20250311	151000	1725077669	1945	1942	1946	1942	6034
223	20250311	150900	1713349724	1942	1945	1945	1942	1009
224	20250311	150800	1711389317	1946	1946	1946	1946	0
225	20250311	150700	1711389317	1946	1947	1947	1946	641
226	20250311	150600	1710141930	1946	1942	1946	1942	1053
227	20250311	150500	1708095052	1942	1943	1943	1941	2591
228	20250311	150400	1703065389	1941	1944	1944	1941	2165
229	20250311	150300	1698862545	1945	1945	1945	1945	462
230	20250311	150200	1697963955	1946	1946	1946	1946	55
231	20250311	150100	1697856925	1946	1946	1946	1946	50
232	20250311	150000	1697759625	1941	1941	1946	1941	708
233	20250311	145900	1696385392	1946	1942	1946	1941	6001
234	20250311	145800	1684736446	1941	1943	1943	1941	1009
235	20250311	145700	1682776975	1949	1949	1949	1949	0
236	20250311	145600	1682776975	1949	1942	1949	1942	2504
237	20250311	145500	1677914200	1942	1942	1942	1942	70
238	20250311	145400	1677778260	1950	1944	1950	1942	8033
239	20250311	145300	1662160283	1944	1944	1944	1944	10
240	20250311	145200	1662140843	1944	1944	1945	1944	1143
241	20250311	145100	1659918850	1944	1944	1944	1944	781
242	20250311	145000	1658400586	1944	1945	1946	1944	11543
243	20250311	144900	1635960321	1945	1945	1945	1945	47
244	20250311	144800	1635868906	1945	1945	1946	1944	5379
245	20250311	144700	1625410414	1945	1947	1947	1945	418
246	20250311	144600	1624596570	1947	1947	1947	1947	300
247	20250311	144500	1624012470	1948	1947	1948	1947	1510
248	20250311	144400	1621072083	1947	1947	1947	1947	530
249	20250311	144300	1620040173	1947	1947	1947	1947	55
250	20250311	144200	1619933088	1947	1947	1947	1947	14
251	20250311	144100	1619905830	1947	1945	1947	1945	1005
252	20250311	144000	1617949145	1945	1945	1945	1945	0
253	20250311	143900	1617949145	1945	1946	1948	1945	2313
254	20250311	143800	1613448127	1946	1946	1946	1946	81
255	20250311	143700	1613290501	1946	1946	1946	1946	1000
256	20250311	143600	1611344501	1946	1946	1946	1946	1
257	20250311	143500	1611342555	1946	1946	1946	1946	306
258	20250311	143400	1610747079	1946	1946	1946	1946	0
259	20250311	143300	1610747079	1946	1943	1946	1942	2000
260	20250311	143200	1606859057	1943	1943	1943	1943	300
261	20250311	143100	1606276157	1943	1945	1945	1943	1200
262	20250311	143000	1603942366	1946	1946	1946	1946	1210
263	20250311	142900	1601587706	1945	1945	1945	1945	101
264	20250311	142800	1601391261	1945	1945	1945	1944	2502
265	20250311	142700	1596525021	1945	1944	1945	1944	705
266	20250311	142600	1595154499	1943	1943	1943	1943	138
267	20250311	142500	1594886365	1944	1944	1944	1944	797
268	20250311	142400	1593336997	1944	1943	1944	1943	6785
269	20250311	142300	1580150857	1943	1942	1943	1942	2761
270	20250311	142200	1574787995	1943	1943	1943	1943	50
271	20250311	142100	1574690845	1943	1941	1943	1941	2107
272	20250311	142000	1570598158	1942	1942	1942	1942	135
273	20250311	141900	1570335988	1943	1943	1943	1943	0
274	20250311	141800	1570335988	1943	1943	1943	1943	500
275	20250311	141700	1569364488	1943	1944	1944	1943	133
276	20250311	141600	1569105994	1944	1941	1944	1940	2020
277	20250311	141500	1565187113	1940	1940	1940	1940	0
278	20250311	141400	1565187113	1940	1940	1940	1940	0
279	20250311	141300	1565187113	1940	1942	1942	1940	3805
280	20250311	141200	1557804846	1942	1942	1942	1942	115
281	20250311	141100	1557581516	1946	1946	1946	1946	1000
282	20250311	141000	1555635516	1946	1946	1946	1946	1000
283	20250311	140900	1553689516	1945	1946	1946	1945	252
284	20250311	140800	1553199324	1946	1945	1946	1941	5000
285	20250311	140700	1543475324	1945	1945	1945	1945	1383
286	20250311	140600	1540785389	1945	1942	1945	1940	26752
287	20250311	140500	1488852629	1945	1945	1945	1945	514
288	20250311	140400	1487852899	1945	1945	1945	1945	16
289	20250311	140300	1487821779	1943	1945	1945	1943	40
290	20250311	140200	1487744039	1945	1945	1945	1945	0
291	20250311	140100	1487744039	1945	1940	1945	1940	71
292	20250311	140000	1487606294	1940	1944	1944	1940	2000
293	20250311	135900	1483723826	1945	1945	1945	1945	22
294	20250311	135800	1483681036	1945	1945	1945	1945	0
295	20250311	135700	1483681036	1945	1945	1945	1945	1000
296	20250311	135600	1481736036	1943	1944	1944	1943	530
297	20250311	135500	1480705748	1944	1947	1947	1944	2222
298	20250311	135400	1476382431	1947	1947	1947	1947	18
299	20250311	135300	1476347385	1947	1948	1948	1947	1424
300	20250311	135200	1473574847	1948	1948	1948	1948	5
301	20250311	135100	1473565107	1947	1947	1947	1947	0
302	20250311	135000	1473565107	1947	1947	1947	1947	0
303	20250311	134900	1473565107	1947	1947	1947	1947	50
304	20250311	134800	1473467757	1947	1947	1947	1947	9336
305	20250311	134700	1455290565	1947	1948	1948	1947	1066
306	20250311	134600	1453215035	1948	1948	1948	1948	12
307	20250311	134500	1453191659	1948	1948	1948	1948	53
308	20250311	134400	1453088415	1948	1949	1949	1947	1415
309	20250311	134300	1450331603	1951	1950	1951	1950	500
310	20250311	134200	1449356602	1951	1950	1952	1950	4673
311	20250311	134100	1440239734	1950	1951	1951	1950	18
312	20250311	134000	1440204629	1951	1951	1951	1951	36
313	20250311	133900	1440134393	1951	1948	1951	1948	5000
314	20250311	133800	1430387851	1947	1947	1947	1947	783
315	20250311	133700	1428863350	1947	1947	1947	1947	49
316	20250311	133600	1428767947	1946	1946	1946	1946	0
317	20250311	133500	1428767947	1946	1947	1947	1946	127
318	20250311	133400	1428520705	1947	1947	1947	1947	2
319	20250311	133300	1428516811	1947	1947	1947	1947	85
320	20250311	133200	1428351316	1947	1946	1949	1946	3730
321	20250311	133100	1421086222	1946	1947	1947	1946	172
322	20250311	133000	1420751508	1947	1947	1947	1947	380
323	20250311	132900	1420011648	1947	1947	1947	1947	12
324	20250311	132800	1419988284	1947	1947	1947	1947	8
325	20250311	132700	1419972708	1948	1946	1948	1946	1437
326	20250311	132600	1417173529	1946	1945	1946	1943	6291
327	20250311	132500	1404936847	1945	1945	1945	1945	1
328	20250311	132400	1404934902	1941	1941	1941	1941	0
329	20250311	132300	1404934902	1941	1940	1945	1940	3256
330	20250311	132200	1398608240	1943	1940	1943	1940	814
331	20250311	132100	1397027557	1940	1940	1940	1940	0
332	20250311	132000	1397027557	1940	1940	1940	1940	1
333	20250311	131900	1397025617	1942	1942	1942	1942	41
334	20250311	131800	1396945995	1940	1940	1940	1940	0
335	20250311	131700	1396945995	1940	1940	1940	1940	1480
336	20250311	131600	1394074795	1940	1940	1940	1940	800
337	20250311	131500	1392522795	1943	1943	1943	1943	0
338	20250311	131400	1392522795	1943	1943	1943	1943	309
339	20250311	131300	1391922408	1943	1943	1943	1943	1186
340	20250311	131200	1389618010	1943	1942	1943	1940	3988
341	20250311	131100	1381871360	1942	1941	1942	1941	372
342	20250311	131000	1381148986	1941	1941	1941	1941	1
343	20250311	130900	1381147045	1937	1937	1937	1937	0
344	20250311	130800	1381147045	1937	1937	1937	1937	0
345	20250311	130700	1381147045	1937	1938	1940	1937	917
346	20250311	130600	1379368868	1937	1937	1937	1937	1001
347	20250311	130500	1377429931	1937	1937	1937	1937	3566
348	20250311	130400	1370522589	1937	1937	1937	1937	41
349	20250311	130300	1370443172	1937	1937	1937	1937	28
350	20250311	130200	1370388936	1938	1938	1938	1938	60
351	20250311	130100	1370272656	1937	1937	1937	1937	0
352	20250311	130000	1370272656	1937	1937	1937	1937	0
353	20250311	125900	1370272656	1937	1941	1941	1937	342
354	20250311	125800	1369610138	1937	1940	1940	1937	17
355	20250311	125700	1369577203	1940	1940	1940	1940	3
356	20250311	125600	1369571383	1942	1940	1942	1940	985
357	20250311	125500	1367659099	1940	1940	1940	1940	5
358	20250311	125400	1367649399	1940	1940	1940	1940	100
359	20250311	125300	1367455399	1938	1938	1938	1938	26
360	20250311	125200	1367405011	1937	1937	1937	1937	29
361	20250311	125100	1367348838	1935	1935	1935	1935	411
362	20250311	125000	1366553553	1935	1935	1935	1935	0
363	20250311	124900	1366553553	1935	1935	1935	1935	0
364	20250311	124800	1366553553	1935	1937	1937	1935	3221
365	20250311	124700	1360319432	1938	1938	1938	1938	101
366	20250311	124600	1360123694	1938	1937	1938	1937	1081
367	20250311	124500	1358028796	1937	1938	1938	1937	6
368	20250311	124400	1358017171	1938	1938	1938	1938	25
369	20250311	124300	1357968721	1938	1938	1938	1938	864
370	20250311	124200	1356294289	1938	1939	1939	1938	1300
371	20250311	124100	1353774811	1939	1939	1939	1939	230
372	20250311	124000	1353328841	1939	1941	1941	1939	447
373	20250311	123900	1352462094	1939	1939	1939	1939	718
374	20250311	123800	1351069892	1940	1940	1940	1940	686
375	20250311	123700	1349739052	1941	1941	1941	1941	75
376	20250311	123600	1349593477	1940	1940	1940	1940	0
377	20250311	123500	1349593477	1940	1940	1940	1938	1418
378	20250311	123400	1346843993	1938	1938	1938	1938	100
379	20250311	123300	1346650193	1938	1938	1938	1938	33
380	20250311	123200	1346586239	1934	1934	1934	1934	1
381	20250311	123100	1346584305	1935	1935	1935	1935	40
382	20250311	123000	1346506905	1935	1935	1935	1935	260
383	20250311	122900	1346003805	1932	1932	1932	1932	0
384	20250311	122800	1346003805	1932	1933	1934	1932	2310
385	20250311	122700	1341537767	1933	1934	1934	1932	2496
386	20250311	122600	1336712683	1934	1934	1934	1934	567
387	20250311	122500	1335616105	1938	1934	1938	1934	15
388	20250311	122400	1335587091	1934	1934	1934	1934	0
389	20250311	122300	1335587091	1934	1934	1934	1934	0
390	20250311	122200	1335587091	1934	1934	1935	1934	1091
391	20250311	122100	1333476586	1934	1932	1934	1932	131
392	20250311	122000	1333223374	1934	1934	1934	1934	1
393	20250311	121900	1333221440	1934	1934	1934	1934	1
394	20250311	121800	1333219506	1932	1932	1932	1932	100
395	20250311	121700	1333026306	1931	1933	1933	1931	1365
396	20250311	121600	1330390338	1934	1935	1935	1934	533
397	20250311	121500	1329359506	1935	1936	1936	1935	110
398	20250311	121400	1329146653	1936	1935	1936	1935	82
399	20250311	121300	1328987947	1935	1936	1936	1935	84
400	20250311	121200	1328825345	1936	1936	1936	1936	4691
401	20250311	121100	1319743569	1937	1940	1940	1937	491
402	20250311	121000	1318791921	1940	1940	1940	1938	74
403	20250311	120900	1318648461	1941	1939	1941	1938	304
404	20250311	120800	1318059171	1939	1939	1939	1939	0
405	20250311	120700	1318059171	1939	1936	1939	1936	219
406	20250311	120600	1317635166	1937	1936	1937	1936	3
407	20250311	120500	1317629356	1936	1936	1937	1936	264
408	20250311	120400	1317118172	1934	1939	1939	1934	23750
409	20250311	120300	1271118031	1942	1942	1942	1942	0
410	20250311	120200	1271118031	1942	1942	1942	1942	0
411	20250311	120100	1271118031	1942	1942	1942	1942	22
412	20250311	120000	1271075307	1942	1937	1942	1937	8
413	20250311	115900	1271059791	1937	1938	1942	1937	1152
414	20250311	115800	1268828311	1937	1943	1943	1937	16
415	20250311	115700	1268797229	1937	1938	1938	1937	447
416	20250311	115600	1267930965	1944	1945	1945	1944	18
417	20250311	115500	1267895963	1943	1945	1945	1943	80
418	20250311	115400	1267740403	1946	1943	1946	1943	1860
419	20250311	115300	1264123621	1943	1938	1943	1938	3899
420	20250311	115200	1256549869	1942	1942	1942	1942	45
421	20250311	115100	1256462479	1938	1938	1938	1938	300
422	20250311	115000	1255881079	1942	1942	1942	1942	265
423	20250311	114900	1255366449	1942	1942	1942	1942	233
424	20250311	114800	1254913963	1942	1943	1943	1942	31
425	20250311	114700	1254853760	1937	1937	1943	1937	173
426	20250311	114600	1254518437	1940	1936	1940	1936	12466
427	20250311	114500	1230357091	1937	1937	1937	1937	50
428	20250311	114400	1230260241	1937	1937	1937	1937	50
429	20250311	114300	1230163391	1937	1937	1937	1937	8
430	20250311	114200	1230147895	1937	1937	1937	1937	201
431	20250311	114100	1229758558	1939	1937	1939	1937	501
432	20250311	114000	1228788119	1939	1937	1939	1937	587
433	20250311	113900	1227650097	1937	1937	1940	1934	3142
434	20250311	113800	1221563251	1937	1936	1937	1936	2113
435	20250311	113700	1217471466	1930	1929	1936	1929	20806
436	20250311	113600	1177235380	1925	1929	1929	1925	719
437	20250311	113500	1175849229	1925	1928	1929	1925	83
438	20250311	113400	1175689447	1930	1930	1930	1930	0
439	20250311	113300	1175689447	1930	1930	1930	1930	0
440	20250311	113200	1175689447	1930	1925	1930	1925	48
441	20250311	113100	1175597002	1921	1921	1921	1921	500
442	20250311	113000	1174636502	1925	1925	1925	1925	101
443	20250311	112900	1174442077	1931	1929	1931	1929	3001
444	20250311	112800	1168653146	1929	1929	1929	1929	0
445	20250311	112700	1168653146	1929	1930	1930	1929	100
446	20250311	112600	1168460176	1930	1930	1930	1930	629
447	20250311	112500	1167246206	1930	1930	1933	1930	2559
448	20250311	112400	1162307283	1934	1933	1934	1933	700
449	20250311	112300	1160954138	1935	1930	1935	1930	669
450	20250311	112200	1159662963	1931	1933	1934	1931	2710
451	20250311	112100	1154425533	1930	1929	1930	1929	6655
452	20250311	112000	1141586908	1930	1930	1930	1930	0
453	20250311	111900	1141586908	1930	1930	1930	1930	24
454	20250311	111800	1141540588	1930	1929	1930	1925	1737
455	20250311	111700	1138190897	1928	1924	1928	1924	7482
456	20250311	111600	1123771170	1925	1921	1925	1921	495
457	20250311	111500	1122820267	1920	1919	1920	1919	10000
458	20250311	111400	1103620380	1915	1917	1919	1915	265
459	20250311	111300	1103112445	1917	1920	1920	1917	121
460	20250311	111200	1102880148	1919	1917	1919	1917	3016
461	20250311	111100	1097093603	1917	1915	1917	1915	3100
462	20250311	111000	1091151505	1911	1914	1916	1911	920
463	20250311	110900	1089389665	1911	1911	1911	1911	430
464	20250311	110800	1088567935	1911	1911	1911	1911	100
465	20250311	110700	1088376835	1911	1911	1911	1911	540
466	20250311	110600	1087344895	1911	1910	1911	1910	135
467	20250311	110500	1087086945	1911	1911	1911	1911	167
468	20250311	110400	1086767808	1911	1912	1912	1911	8980
469	20250311	110300	1069603098	1912	1912	1912	1912	203
470	20250311	110200	1069214962	1912	1913	1915	1912	207
471	20250311	110100	1068818837	1916	1916	1916	1916	0
472	20250311	110000	1068818837	1916	1913	1916	1913	458
473	20250311	105900	1067941331	1915	1915	1915	1915	516
474	20250311	105800	1066953191	1912	1913	1913	1912	1000
475	20250311	105700	1065041160	1913	1913	1913	1913	0
476	20250311	105600	1065041160	1913	1913	1913	1913	1203
477	20250311	105500	1062739821	1914	1913	1915	1913	20
478	20250311	105400	1062701532	1916	1917	1917	1916	28
479	20250311	105300	1062647876	1917	1917	1917	1913	156
480	20250311	105200	1062348828	1917	1917	1917	1917	50
481	20250311	105100	1062252978	1915	1915	1915	1915	0
482	20250311	105000	1062252978	1915	1915	1915	1915	248
483	20250311	104900	1061778058	1917	1916	1917	1916	70
484	20250311	104800	1061643895	1917	1916	1917	1915	4281
485	20250311	104700	1053439221	1917	1917	1917	1917	1
486	20250311	104600	1053437304	1917	1915	1917	1915	139
487	20250311	104500	1053170955	1913	1914	1915	1913	5032
488	20250311	104400	1043544697	1914	1908	1915	1908	13
489	20250311	104300	1043519873	1915	1915	1915	1915	20
490	20250311	104200	1043481573	1915	1909	1915	1906	3366
491	20250311	104100	1037060560	1909	1911	1912	1908	946
492	20250311	104000	1035252814	1907	1906	1907	1906	1002
493	20250311	103900	1033342001	1912	1908	1912	1906	1353
494	20250311	103800	1030759884	1905	1907	1907	1905	504
495	20250311	103700	1029799259	1907	1907	1907	1905	401
496	20250311	103600	1029034554	1906	1908	1908	1906	114
497	20250311	103500	1028817145	1904	1904	1904	1903	106
498	20250311	103400	1028615416	1903	1906	1906	1903	16196
499	20250311	103300	997775909	1906	1906	1906	1906	4
500	20250311	103200	997768285	1909	1906	1909	1906	12
501	20250311	103100	997745380	1906	1908	1909	1906	4706
502	20250311	103000	988772109	1909	1910	1910	1909	149
503	20250311	102900	988487583	1910	1910	1910	1910	226
504	20250311	102800	988055923	1910	1912	1912	1910	454
505	20250311	102700	987188462	1908	1912	1912	1908	2
506	20250311	102600	987184642	1904	1910	1913	1904	4216
507	20250311	102500	979152896	1913	1913	1913	1907	5741
508	20250311	102400	968194879	1909	1908	1909	1908	1033
509	20250311	102300	966222971	1908	1908	1908	1908	131
510	20250311	102200	965973023	1903	1904	1905	1902	4499
511	20250311	102100	957408442	1904	1908	1908	1904	3381
512	20250311	102000	950964963	1905	1908	1909	1904	6612
513	20250311	101900	938351743	1904	1903	1908	1902	8762
514	20250311	101800	921677442	1904	1906	1906	1903	12110
515	20250311	101700	898613333	1905	1908	1909	1905	6907
516	20250311	101600	885441885	1909	1910	1913	1909	4225
517	20250311	101500	877375023	1910	1915	1915	1909	20199
518	20250311	101400	838776332	1921	1921	1921	1921	0
519	20250311	101300	838776332	1921	1915	1923	1914	1849
520	20250311	101200	835236716	1916	1925	1925	1916	960
521	20250311	101100	833395347	1925	1919	1925	1919	5
522	20250311	101000	833385728	1916	1925	1925	1916	152
523	20250311	100900	833094378	1925	1925	1925	1925	2
524	20250311	100800	833090528	1914	1915	1915	1914	6297
525	20250311	100700	821037673	1915	1916	1916	1915	5064
526	20250311	100600	811338939	1916	1918	1928	1916	4660
527	20250311	100500	802402818	1917	1920	1920	1917	1437
528	20250311	100400	799646649	1921	1919	1921	1919	2871
529	20250311	100300	794134518	1921	1922	1922	1920	10301
530	20250311	100200	774350451	1922	1922	1922	1921	880
531	20250311	100100	772659841	1922	1924	1924	1922	15015
532	20250311	100000	743790896	1923	1928	1928	1923	8008
533	20250311	095900	728374893	1928	1930	1930	1928	1656
534	20250311	095800	725181725	1930	1933	1937	1928	2038
535	20250311	095700	721248436	1933	1933	1933	1933	200
536	20250311	095600	720861836	1938	1938	1938	1935	221
537	20250311	095500	720434138	1930	1930	1938	1930	1300
538	20250311	095400	717920740	1930	1929	1930	1928	553
539	20250311	095300	716854159	1930	1930	1930	1929	219
540	20250311	095200	716431689	1930	1930	1930	1929	3400
541	20250311	095100	709872488	1930	1930	1930	1929	1611
542	20250311	095000	706763758	1931	1933	1933	1931	2056
543	20250311	094900	702792328	1938	1938	1938	1938	10
544	20250311	094800	702772948	1938	1938	1938	1935	3081
545	20250311	094700	696808201	1938	1938	1938	1938	1006
546	20250311	094600	694858573	1939	1931	1939	1931	554
547	20250311	094500	693785999	1931	1936	1940	1931	2158
548	20250311	094400	689614446	1935	1943	1943	1935	4
549	20250311	094300	689606698	1936	1936	1936	1935	316
550	20250311	094200	688995196	1936	1943	1943	1936	3007
551	20250311	094100	683168653	1943	1943	1943	1943	1
552	20250311	094000	683166710	1943	1945	1945	1943	5
553	20250311	093900	683156991	1938	1940	1940	1938	1327
554	20250311	093800	680582974	1949	1944	1950	1937	554
555	20250311	093700	679507296	1944	1942	1944	1942	108
556	20250311	093600	679297448	1940	1936	1940	1936	1968
557	20250311	093500	675484510	1936	1935	1937	1935	2164
558	20250311	093400	671295096	1935	1931	1935	1925	11062
559	20250311	093300	649979046	1926	1930	1931	1926	8219
560	20250311	093200	634147803	1931	1931	1931	1931	72
561	20250311	093100	634008771	1931	1930	1931	1930	151
562	20250311	093000	633717240	1930	1928	1931	1928	1079
563	20250311	092900	631634644	1928	1927	1928	1924	8260
564	20250311	092800	615741021	1927	1928	1928	1925	610
565	20250311	092700	614565912	1928	1927	1928	1925	15559
566	20250311	092600	584609240	1928	1927	1928	1927	338
567	20250311	092500	583957734	1930	1930	1930	1927	1989
568	20250311	092400	580121859	1932	1931	1933	1930	1742
569	20250311	092300	576755135	1933	1929	1933	1926	7396
570	20250311	092200	562477685	1929	1926	1929	1925	11350
571	20250311	092100	540622685	1927	1930	1930	1927	110
572	20250311	092000	540410595	1930	1925	1930	1925	2
573	20250311	091900	540406740	1924	1929	1930	1924	10245
574	20250311	091800	520683221	1929	1925	1929	1924	2745
575	20250311	091700	515399370	1924	1928	1928	1924	1120
576	20250311	091600	513244478	1924	1924	1924	1922	5952
577	20250311	091500	501802830	1924	1919	1924	1919	1676
578	20250311	091400	498586581	1918	1924	1924	1918	8968
579	20250311	091300	481358797	1922	1927	1927	1922	2679
580	20250311	091200	476206047	1928	1922	1929	1922	2086
581	20250311	091100	472191038	1922	1920	1930	1919	9272
582	20250311	091000	454370201	1919	1916	1919	1914	5781
583	20250311	090900	443294775	1916	1923	1923	1916	16955
584	20250311	090800	410776927	1923	1925	1925	1919	26164
585	20250311	090700	360490052	1926	1924	1926	1924	3938
586	20250311	090600	352910516	1924	1928	1930	1924	4691
587	20250311	090500	343871132	1922	1925	1931	1916	19413
588	20250311	090400	306562959	1929	1928	1931	1928	2383
589	20250311	090300	301965997	1929	1912	1930	1912	12521
590	20250311	090200	277863079	1911	1916	1940	1904	35087
591	20250311	090100	210382315	1911	1928	1928	1903	31054
592	20250311	090000	151065450	1936	1910	1968	1909	78877