KissMeData/008700/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	184700	338436538	1928	1928	1928	1928	4346
3	20240411	184600	338436538	1928	1928	1928	1928	0
4	20240411	184500	338436538	1928	1928	1928	1928	0
5	20240411	184400	338436538	1928	1928	1928	1928	0
6	20240411	184300	338436538	1928	1928	1928	1928	0
7	20240411	184200	338436538	1928	1928	1928	1928	0
8	20240411	184100	338436538	1928	1928	1928	1928	0
9	20240411	184000	338436538	1928	1928	1928	1928	0
10	20240411	183900	338436538	1928	1928	1928	1928	0
11	20240411	183800	338436538	1928	1928	1928	1928	0
12	20240411	183700	338436538	1928	1928	1928	1928	0
13	20240411	183600	338436538	1928	1928	1928	1928	0
14	20240411	183500	338436538	1928	1928	1928	1928	0
15	20240411	183400	338436538	1928	1928	1928	1928	0
16	20240411	183300	338436538	1928	1928	1928	1928	0
17	20240411	183200	338436538	1928	1928	1928	1928	0
18	20240411	183100	338436538	1928	1928	1928	1928	0
19	20240411	183000	338436538	1928	1928	1928	1928	0
20	20240411	182900	338436538	1928	1928	1928	1928	0
21	20240411	182800	338436538	1928	1928	1928	1928	0
22	20240411	182700	338436538	1928	1928	1928	1928	0
23	20240411	182600	338436538	1928	1928	1928	1928	0
24	20240411	182500	338436538	1928	1928	1928	1928	0
25	20240411	182400	338436538	1928	1928	1928	1928	0
26	20240411	182300	338436538	1928	1928	1928	1928	0
27	20240411	182200	338436538	1928	1928	1928	1928	0
28	20240411	182100	338436538	1928	1928	1928	1928	0
29	20240411	182000	338436538	1928	1928	1928	1928	0
30	20240411	181900	338436538	1928	1928	1928	1928	0
31	20240411	181800	338436538	1928	1928	1928	1928	0
32	20240411	181700	338436538	1928	1928	1928	1928	4346
33	20240411	181600	338436538	1928	1928	1928	1928	0
34	20240411	181500	338436538	1928	1928	1928	1928	0
35	20240411	181400	338436538	1928	1928	1928	1928	0
36	20240411	181300	338436538	1928	1928	1928	1928	0
37	20240411	181200	338436538	1928	1928	1928	1928	0
38	20240411	181100	338436538	1928	1928	1928	1928	0
39	20240411	181000	338436538	1928	1928	1928	1928	0
40	20240411	180900	338436538	1928	1928	1928	1928	0
41	20240411	180800	338436538	1928	1928	1928	1928	0
42	20240411	180700	338436538	1928	1928	1928	1928	0
43	20240411	180600	338436538	1928	1928	1928	1928	0
44	20240411	180500	338436538	1928	1928	1928	1928	0
45	20240411	180400	338436538	1928	1928	1928	1928	0
46	20240411	180300	338436538	1928	1928	1928	1928	0
47	20240411	180200	338436538	1928	1928	1928	1928	0
48	20240411	180100	338436538	1928	1928	1928	1928	0
49	20240411	180000	338436538	1928	1928	1928	1928	0
50	20240411	175900	338436538	1928	1928	1928	1928	0
51	20240411	175800	338436538	1928	1928	1928	1928	0
52	20240411	175700	338436538	1928	1928	1928	1928	0
53	20240411	175600	338436538	1928	1928	1928	1928	0
54	20240411	175500	338436538	1928	1928	1928	1928	0
55	20240411	175400	338436538	1928	1928	1928	1928	0
56	20240411	175300	338436538	1928	1928	1928	1928	0
57	20240411	175200	338436538	1928	1928	1928	1928	0
58	20240411	175100	338436538	1928	1928	1928	1928	0
59	20240411	175000	338436538	1928	1928	1928	1928	0
60	20240411	174900	338436538	1928	1928	1928	1928	0
61	20240411	174800	338436538	1928	1928	1928	1928	0
62	20240411	174700	338436538	1928	1928	1928	1928	4346
63	20240411	174600	338436538	1928	1928	1928	1928	0
64	20240411	174500	338436538	1928	1928	1928	1928	0
65	20240411	174400	338436538	1928	1928	1928	1928	0
66	20240411	174300	338436538	1928	1928	1928	1928	0
67	20240411	174200	338436538	1928	1928	1928	1928	0
68	20240411	174100	338436538	1928	1928	1928	1928	0
69	20240411	174000	338436538	1928	1928	1928	1928	0
70	20240411	173900	338436538	1928	1928	1928	1928	0
71	20240411	173800	338436538	1928	1928	1928	1928	0
72	20240411	173700	338436538	1928	1928	1928	1928	0
73	20240411	173600	338436538	1928	1928	1928	1928	0
74	20240411	173500	338436538	1928	1928	1928	1928	0
75	20240411	173400	338436538	1928	1928	1928	1928	0
76	20240411	173300	338436538	1928	1928	1928	1928	0
77	20240411	173200	338436538	1928	1928	1928	1928	0
78	20240411	173100	338436538	1928	1928	1928	1928	0
79	20240411	173000	338436538	1928	1928	1928	1928	0
80	20240411	172900	338436538	1928	1928	1928	1928	0
81	20240411	172800	338436538	1928	1928	1928	1928	0
82	20240411	172700	338436538	1928	1928	1928	1928	0
83	20240411	172600	338436538	1928	1928	1928	1928	0
84	20240411	172500	338436538	1928	1928	1928	1928	0
85	20240411	172400	338436538	1928	1928	1928	1928	0
86	20240411	172300	338436538	1928	1928	1928	1928	0
87	20240411	172200	338436538	1928	1928	1928	1928	0
88	20240411	172100	338436538	1928	1928	1928	1928	0
89	20240411	172000	338436538	1928	1928	1928	1928	0
90	20240411	171900	338436538	1928	1928	1928	1928	0
91	20240411	171800	338436538	1928	1928	1928	1928	0
92	20240411	171700	338436538	1928	1928	1928	1928	4346
93	20240411	171600	338436538	1928	1928	1928	1928	0
94	20240411	171500	338436538	1928	1928	1928	1928	0
95	20240411	171400	338436538	1928	1928	1928	1928	0
96	20240411	171300	338436538	1928	1928	1928	1928	0
97	20240411	171200	338436538	1928	1928	1928	1928	0
98	20240411	171100	338436538	1928	1928	1928	1928	0
99	20240411	171000	338436538	1928	1928	1928	1928	0
100	20240411	170900	338436538	1928	1928	1928	1928	0
101	20240411	170800	338436538	1928	1928	1928	1928	0
102	20240411	170700	338436538	1928	1928	1928	1928	0
103	20240411	170600	338436538	1928	1928	1928	1928	0
104	20240411	170500	338436538	1928	1928	1928	1928	0
105	20240411	170400	338436538	1928	1928	1928	1928	0
106	20240411	170300	338436538	1928	1928	1928	1928	0
107	20240411	170200	338436538	1928	1928	1928	1928	0
108	20240411	170100	338436538	1928	1928	1928	1928	0
109	20240411	170000	338436538	1928	1928	1928	1928	0
110	20240411	165900	338436538	1928	1928	1928	1928	0
111	20240411	165800	338436538	1928	1928	1928	1928	0
112	20240411	165700	338436538	1928	1928	1928	1928	0
113	20240411	165600	338436538	1928	1928	1928	1928	0
114	20240411	165500	338436538	1928	1928	1928	1928	0
115	20240411	165400	338436538	1928	1928	1928	1928	0
116	20240411	165300	338436538	1928	1928	1928	1928	0
117	20240411	165200	338436538	1928	1928	1928	1928	0
118	20240411	165100	338436538	1928	1928	1928	1928	0
119	20240411	165000	338436538	1928	1928	1928	1928	0
120	20240411	164900	338436538	1928	1928	1928	1928	0
121	20240411	164800	338436538	1928	1928	1928	1928	0
122	20240411	164700	338436538	1928	1928	1928	1928	4346
123	20240411	164600	338436538	1928	1928	1928	1928	0
124	20240411	164500	338436538	1928	1928	1928	1928	0
125	20240411	164400	338436538	1928	1928	1928	1928	0
126	20240411	164300	338436538	1928	1928	1928	1928	0
127	20240411	164200	338436538	1928	1928	1928	1928	0
128	20240411	164100	338436538	1928	1928	1928	1928	0
129	20240411	164000	338436538	1928	1928	1928	1928	0
130	20240411	163900	338436538	1928	1928	1928	1928	0
131	20240411	163800	338436538	1928	1928	1928	1928	0
132	20240411	163700	338436538	1928	1928	1928	1928	0
133	20240411	163600	338436538	1928	1928	1928	1928	0
134	20240411	163500	338436538	1928	1928	1928	1928	0
135	20240411	163400	338436538	1928	1928	1928	1928	0
136	20240411	163300	338436538	1928	1928	1928	1928	0
137	20240411	163200	338436538	1928	1928	1928	1928	0
138	20240411	163100	338436538	1928	1928	1928	1928	0
139	20240411	163000	338436538	1928	1928	1928	1928	0
140	20240411	162900	338436538	1928	1928	1928	1928	0
141	20240411	162800	338436538	1928	1928	1928	1928	0
142	20240411	162700	338436538	1928	1928	1928	1928	0
143	20240411	162600	338436538	1928	1928	1928	1928	0
144	20240411	162500	338436538	1928	1928	1928	1928	0
145	20240411	162400	338436538	1928	1928	1928	1928	0
146	20240411	162300	338436538	1928	1928	1928	1928	0
147	20240411	162200	338436538	1928	1928	1928	1928	0
148	20240411	162100	338436538	1928	1928	1928	1928	0
149	20240411	162000	338436538	1928	1928	1928	1928	0
150	20240411	161900	338436538	1928	1928	1928	1928	0
151	20240411	161800	338436538	1928	1928	1928	1928	0
152	20240411	161700	338436538	1928	1928	1928	1928	4346
153	20240411	161600	338436538	1928	1928	1928	1928	0
154	20240411	161500	338436538	1928	1928	1928	1928	0
155	20240411	161400	338436538	1928	1928	1928	1928	0
156	20240411	161300	338436538	1928	1928	1928	1928	0
157	20240411	161200	338436538	1928	1928	1928	1928	0
158	20240411	161100	338436538	1928	1928	1928	1928	0
159	20240411	161000	338436538	1928	1928	1928	1928	0
160	20240411	160900	338436538	1928	1928	1928	1928	0
161	20240411	160800	338436538	1928	1928	1928	1928	0
162	20240411	160700	338436538	1928	1928	1928	1928	0
163	20240411	160600	338436538	1928	1928	1928	1928	0
164	20240411	160500	338436538	1928	1928	1928	1928	0
165	20240411	160400	338436538	1928	1928	1928	1928	0
166	20240411	160300	338436538	1928	1928	1928	1928	0
167	20240411	160200	338436538	1928	1928	1928	1928	0
168	20240411	160100	338436538	1928	1928	1928	1928	0
169	20240411	160000	338436538	1928	1928	1928	1928	0
170	20240411	155900	338436538	1928	1928	1928	1928	0
171	20240411	155800	338436538	1928	1928	1928	1928	0
172	20240411	155700	338436538	1928	1928	1928	1928	0
173	20240411	155600	338436538	1928	1928	1928	1928	0
174	20240411	155500	338436538	1928	1928	1928	1928	0
175	20240411	155400	338436538	1928	1928	1928	1928	0
176	20240411	155300	338436538	1928	1928	1928	1928	0
177	20240411	155200	338436538	1928	1928	1928	1928	0
178	20240411	155100	338436538	1928	1928	1928	1928	0
179	20240411	155000	338436538	1928	1928	1928	1928	0
180	20240411	154900	338436538	1928	1928	1928	1928	0
181	20240411	154800	338436538	1928	1928	1928	1928	0
182	20240411	154700	338436538	1928	1928	1928	1928	4346
183	20240411	154600	338436538	1928	1928	1928	1928	0
184	20240411	154500	338436538	1928	1928	1928	1928	0
185	20240411	154400	338436538	1928	1928	1928	1928	0
186	20240411	154300	338436538	1928	1928	1928	1928	0
187	20240411	154200	338436538	1928	1928	1928	1928	0
188	20240411	154100	338436538	1928	1928	1928	1928	0
189	20240411	154000	338436538	1928	1928	1928	1928	0
190	20240411	153900	338436538	1928	1928	1928	1928	0
191	20240411	153800	338436538	1928	1928	1928	1928	0
192	20240411	153700	338436538	1928	1928	1928	1928	0
193	20240411	153600	338436538	1928	1928	1928	1928	0
194	20240411	153500	338436538	1928	1928	1928	1928	0
195	20240411	153400	338436538	1928	1928	1928	1928	0
196	20240411	153300	338436538	1928	1928	1928	1928	0
197	20240411	153200	338436538	1928	1928	1928	1928	0
198	20240411	153100	338436538	1928	1928	1928	1928	0
199	20240411	153000	338436538	1928	1928	1928	1928	4346
200	20240411	152900	330057450	1928	1928	1928	1928	0
201	20240411	152800	330057450	1928	1928	1928	1928	0
202	20240411	152700	330057450	1928	1928	1928	1928	0
203	20240411	152600	330057450	1928	1928	1928	1928	0
204	20240411	152500	330057450	1928	1928	1928	1928	0
205	20240411	152400	330057450	1928	1928	1928	1928	0
206	20240411	152300	330057450	1928	1928	1928	1928	0
207	20240411	152200	330057450	1928	1928	1928	1928	0
208	20240411	152100	330057450	1928	1928	1928	1928	0
209	20240411	152000	330057450	1928	1928	1928	1928	0
210	20240411	151900	330057450	1928	1925	1928	1925	321
211	20240411	151800	329439294	1925	1925	1928	1925	501
212	20240411	151700	328474566	1925	1925	1925	1925	0
213	20240411	151600	328474566	1925	1925	1925	1925	166
214	20240411	151500	328155016	1925	1925	1925	1925	0
215	20240411	151400	328155016	1925	1925	1925	1925	191
216	20240411	151300	327787341	1925	1925	1925	1925	501
217	20240411	151200	326822916	1929	1928	1929	1928	201
218	20240411	151100	326435387	1928	1928	1928	1928	88
219	20240411	151000	326265723	1928	1927	1928	1927	431
220	20240411	150900	325434771	1928	1928	1928	1928	11
221	20240411	150800	325413563	1928	1928	1928	1928	1
222	20240411	150700	325411635	1924	1924	1924	1924	226
223	20240411	150600	324976811	1929	1929	1929	1929	260
224	20240411	150500	324475271	1929	1925	1929	1925	999
225	20240411	150400	322548587	1925	1925	1925	1925	25
226	20240411	150300	322500462	1924	1924	1924	1924	639
227	20240411	150200	321271026	1928	1929	1929	1928	22
228	20240411	150100	321228590	1929	1929	1929	1929	1
229	20240411	150000	321226661	1929	1929	1929	1929	200
230	20240411	145900	320840861	1929	1929	1929	1929	0
231	20240411	145800	320840861	1929	1929	1929	1929	17
232	20240411	145700	320808068	1929	1929	1929	1929	10
233	20240411	145600	320788778	1930	1928	1930	1928	11
234	20240411	145500	320767568	1922	1925	1925	1922	300
235	20240411	145400	320190938	1930	1929	1930	1929	748
236	20240411	145300	318747735	1929	1929	1929	1928	62
237	20240411	145200	318628187	1925	1925	1929	1925	272
238	20240411	145100	318103967	1928	1922	1928	1922	201
239	20240411	145000	317717639	1928	1923	1928	1922	623
240	20240411	144900	316519711	1927	1927	1927	1927	296
241	20240411	144800	315949319	1927	1922	1927	1922	151
242	20240411	144700	315659092	1922	1922	1922	1922	283
243	20240411	144600	315115166	1929	1929	1929	1929	0
244	20240411	144500	315115166	1929	1929	1929	1929	0
245	20240411	144400	315115166	1929	1929	1929	1929	0
246	20240411	144300	315115166	1929	1923	1929	1923	4
247	20240411	144200	315107468	1930	1926	1930	1926	1972
248	20240411	144100	311304887	1926	1926	1926	1926	0
249	20240411	144000	311304887	1926	1925	1926	1925	2
250	20240411	143900	311301036	1925	1925	1925	1925	0
251	20240411	143800	311301036	1925	1925	1925	1925	0
252	20240411	143700	311301036	1925	1925	1925	1925	0
253	20240411	143600	311301036	1925	1925	1925	1925	2
254	20240411	143500	311297186	1926	1926	1926	1926	0
255	20240411	143400	311297186	1926	1926	1926	1926	0
256	20240411	143300	311297186	1926	1926	1926	1926	0
257	20240411	143200	311297186	1926	1926	1926	1926	0
258	20240411	143100	311297186	1926	1926	1926	1926	1
259	20240411	143000	311295260	1919	1919	1919	1919	0
260	20240411	142900	311295260	1919	1919	1919	1919	200
261	20240411	142800	310911460	1919	1919	1919	1919	0
262	20240411	142700	310911460	1919	1922	1922	1919	240
263	20240411	142600	310450894	1918	1918	1918	1918	0
264	20240411	142500	310450894	1918	1918	1918	1918	0
265	20240411	142400	310450894	1918	1921	1921	1918	4500
266	20240411	142300	301814349	1920	1920	1920	1920	0
267	20240411	142200	301814349	1920	1920	1920	1920	161
268	20240411	142100	301505229	1920	1920	1920	1920	10
269	20240411	142000	301486029	1920	1920	1920	1920	0
270	20240411	141900	301486029	1920	1922	1922	1920	5817
271	20240411	141800	290316246	1921	1921	1921	1921	0
272	20240411	141700	290316246	1921	1921	1921	1921	0
273	20240411	141600	290316246	1921	1921	1921	1921	0
274	20240411	141500	290316246	1921	1926	1926	1921	4693
275	20240411	141400	281290428	1926	1926	1926	1926	628
276	20240411	141300	280080900	1927	1927	1927	1927	5
277	20240411	141200	280071265	1927	1927	1927	1927	0
278	20240411	141100	280071265	1927	1926	1927	1926	164
279	20240411	141000	279755391	1926	1926	1926	1926	0
280	20240411	140900	279755391	1926	1926	1926	1926	0
281	20240411	140800	279755391	1926	1926	1926	1926	52
282	20240411	140700	279655239	1926	1926	1926	1926	0
283	20240411	140600	279655239	1926	1926	1926	1926	80
284	20240411	140500	279501159	1926	1926	1926	1926	954
285	20240411	140400	277663755	1925	1925	1925	1925	0
286	20240411	140300	277663755	1925	1925	1925	1925	50
287	20240411	140200	277567505	1926	1926	1926	1926	0
288	20240411	140100	277567505	1926	1926	1926	1926	0
289	20240411	140000	277567505	1926	1926	1926	1926	0
290	20240411	135900	277567505	1926	1926	1926	1926	8
291	20240411	135800	277552097	1924	1923	1924	1923	2451
292	20240411	135700	272836870	1922	1923	1923	1921	36
293	20240411	135600	272767710	1922	1923	1923	1922	1504
294	20240411	135500	269877020	1923	1923	1923	1923	0
295	20240411	135400	269877020	1923	1923	1923	1923	0
296	20240411	135300	269877020	1923	1923	1923	1923	2
297	20240411	135200	269873174	1923	1923	1923	1923	899
298	20240411	135100	268144397	1924	1924	1924	1924	0
299	20240411	135000	268144397	1924	1924	1924	1924	0
300	20240411	134900	268144397	1924	1923	1924	1923	493
301	20240411	134800	267196357	1923	1923	1923	1923	0
302	20240411	134700	267196357	1923	1923	1923	1923	0
303	20240411	134600	267196357	1923	1923	1923	1923	0
304	20240411	134500	267196357	1923	1922	1923	1922	100
305	20240411	134400	267004091	1922	1922	1922	1922	1
306	20240411	134300	267002169	1922	1922	1922	1922	170
307	20240411	134200	266675429	1922	1922	1922	1922	280
308	20240411	134100	266137269	1923	1923	1923	1923	10
309	20240411	134000	266118039	1924	1924	1924	1924	0
310	20240411	133900	266118039	1924	1924	1924	1924	0
311	20240411	133800	266118039	1924	1924	1924	1924	0
312	20240411	133700	266118039	1924	1924	1924	1924	3
313	20240411	133600	266112267	1924	1924	1924	1924	0
314	20240411	133500	266112267	1924	1925	1925	1924	2043
315	20240411	133400	262181534	1924	1924	1924	1924	0
316	20240411	133300	262181534	1924	1924	1924	1924	0
317	20240411	133200	262181534	1924	1924	1924	1924	165
318	20240411	133100	261864074	1924	1924	1924	1924	0
319	20240411	133000	261864074	1924	1925	1925	1924	7
320	20240411	132900	261850602	1924	1924	1924	1924	305
321	20240411	132800	261263782	1924	1924	1924	1924	1000
322	20240411	132700	259339782	1924	1924	1924	1924	0
323	20240411	132600	259339782	1924	1924	1924	1924	0
324	20240411	132500	259339782	1924	1924	1924	1924	0
325	20240411	132400	259339782	1924	1924	1924	1924	0
326	20240411	132300	259339782	1924	1924	1924	1924	10
327	20240411	132200	259320542	1921	1922	1922	1921	119
328	20240411	132100	259091942	1926	1926	1926	1926	0
329	20240411	132000	259091942	1926	1926	1926	1926	258
330	20240411	131900	258595034	1926	1926	1926	1926	0
331	20240411	131800	258595034	1926	1926	1926	1926	0
332	20240411	131700	258595034	1926	1926	1926	1926	1
333	20240411	131600	258593108	1920	1924	1924	1920	8478
334	20240411	131500	242309357	1925	1925	1925	1925	46
335	20240411	131400	242220807	1927	1926	1927	1926	2
336	20240411	131300	242216954	1925	1925	1925	1925	1954
337	20240411	131200	238455504	1925	1925	1925	1925	70
338	20240411	131100	238320754	1925	1925	1925	1925	1104
339	20240411	131000	236195554	1925	1925	1925	1925	6
340	20240411	130900	236184004	1925	1925	1925	1925	0
341	20240411	130800	236184004	1925	1925	1925	1925	26
342	20240411	130700	236133954	1925	1925	1925	1925	0
343	20240411	130600	236133954	1925	1925	1925	1925	0
344	20240411	130500	236133954	1925	1925	1925	1925	10
345	20240411	130400	236114704	1925	1925	1925	1925	3
346	20240411	130300	236108929	1923	1923	1923	1923	0
347	20240411	130200	236108929	1923	1923	1923	1923	1
348	20240411	130100	236107006	1923	1923	1923	1923	4
349	20240411	130000	236099314	1922	1922	1923	1922	2433
350	20240411	125900	231421228	1922	1922	1922	1922	10
351	20240411	125800	231402008	1922	1922	1922	1922	333
352	20240411	125700	230761982	1922	1921	1922	1921	11
353	20240411	125600	230740850	1922	1921	1922	1921	872
354	20240411	125500	229065736	1922	1922	1922	1922	2
355	20240411	125400	229061892	1922	1921	1922	1921	1813
356	20240411	125300	225579110	1922	1922	1922	1922	0
357	20240411	125200	225579110	1922	1923	1923	1922	4011
358	20240411	125100	217869965	1923	1922	1923	1922	1801
359	20240411	125000	214408442	1922	1922	1923	1922	31
360	20240411	124900	214348859	1923	1923	1923	1923	0
361	20240411	124800	214348859	1923	1924	1924	1923	1368
362	20240411	124700	211717963	1925	1925	1925	1925	0
363	20240411	124600	211717963	1925	1925	1925	1925	0
364	20240411	124500	211717963	1925	1925	1925	1925	1
365	20240411	124400	211716038	1925	1925	1925	1925	134
366	20240411	124300	211458088	1926	1926	1926	1926	93
367	20240411	124200	211278970	1928	1927	1928	1927	692
368	20240411	124100	209945180	1926	1926	1926	1926	1
369	20240411	124000	209943254	1926	1926	1926	1926	0
370	20240411	123900	209943254	1926	1926	1926	1926	0
371	20240411	123800	209943254	1926	1926	1926	1926	1
372	20240411	123700	209941328	1926	1926	1926	1926	0
373	20240411	123600	209941328	1926	1926	1926	1926	0
374	20240411	123500	209941328	1926	1926	1926	1926	3
375	20240411	123400	209935550	1926	1926	1926	1926	0
376	20240411	123300	209935550	1926	1928	1928	1926	54
377	20240411	123200	209831519	1928	1928	1928	1928	8
378	20240411	123100	209816095	1929	1929	1929	1929	73
379	20240411	123000	209675278	1929	1929	1929	1929	0
380	20240411	122900	209675278	1929	1929	1929	1929	0
381	20240411	122800	209675278	1929	1929	1929	1929	0
382	20240411	122700	209675278	1929	1929	1929	1929	0
383	20240411	122600	209675278	1929	1929	1929	1929	266
384	20240411	122500	209162164	1930	1930	1930	1929	102
385	20240411	122400	208965305	1929	1928	1930	1928	103
386	20240411	122300	208766520	1928	1928	1928	1928	1150
387	20240411	122200	206549320	1928	1928	1928	1928	1
388	20240411	122100	206547392	1927	1927	1927	1927	0
389	20240411	122000	206547392	1927	1927	1927	1927	641
390	20240411	121900	205312185	1927	1927	1927	1927	0
391	20240411	121800	205312185	1927	1927	1927	1927	0
392	20240411	121700	205312185	1927	1927	1927	1927	110
393	20240411	121600	205100215	1927	1927	1927	1927	0
394	20240411	121500	205100215	1927	1927	1927	1927	100
395	20240411	121400	204907515	1927	1927	1927	1927	0
396	20240411	121300	204907515	1927	1928	1928	1927	1524
397	20240411	121200	201970243	1928	1926	1928	1926	703
398	20240411	121100	200615899	1925	1925	1925	1925	1
399	20240411	121000	200613974	1926	1926	1926	1926	1
400	20240411	120900	200612048	1926	1926	1926	1926	0
401	20240411	120800	200612048	1926	1926	1926	1926	200
402	20240411	120700	200226848	1926	1926	1926	1926	0
403	20240411	120600	200226848	1926	1926	1926	1926	11
404	20240411	120500	200205662	1926	1925	1926	1925	317
405	20240411	120400	199595436	1925	1925	1925	1925	10
406	20240411	120300	199576186	1925	1925	1925	1925	0
407	20240411	120200	199576186	1925	1925	1925	1925	0
408	20240411	120100	199576186	1925	1925	1925	1925	10
409	20240411	120000	199556936	1925	1925	1925	1925	0
410	20240411	115900	199556936	1925	1924	1925	1923	265
411	20240411	115800	199047138	1924	1924	1924	1924	25
412	20240411	115700	198999038	1924	1924	1924	1924	1
413	20240411	115600	198997114	1924	1924	1924	1924	45
414	20240411	115500	198910534	1924	1924	1924	1924	0
415	20240411	115400	198910534	1924	1924	1924	1924	17
416	20240411	115300	198877826	1924	1923	1924	1923	211
417	20240411	115200	198472072	1923	1923	1923	1923	10
418	20240411	115100	198452842	1923	1923	1923	1923	0
419	20240411	115000	198452842	1923	1923	1923	1923	205
420	20240411	114900	198058627	1923	1923	1923	1923	1
421	20240411	114800	198056704	1923	1923	1923	1923	0
422	20240411	114700	198056704	1923	1923	1923	1923	1
423	20240411	114600	198054781	1923	1923	1923	1923	0
424	20240411	114500	198054781	1923	1923	1923	1923	5
425	20240411	114400	198045166	1922	1922	1922	1922	1
426	20240411	114300	198043244	1921	1923	1923	1921	308
427	20240411	114200	197451089	1923	1923	1923	1923	100
428	20240411	114100	197258789	1923	1924	1924	1923	700
429	20240411	114000	195912688	1925	1925	1925	1925	1
430	20240411	113900	195910763	1924	1924	1924	1924	0
431	20240411	113800	195910763	1924	1925	1925	1923	7
432	20240411	113700	195897291	1925	1923	1925	1921	3381
433	20240411	113600	189401345	1923	1923	1923	1923	0
434	20240411	113500	189401345	1923	1923	1923	1923	0
435	20240411	113400	189401345	1923	1922	1923	1922	878
436	20240411	113300	187713820	1923	1923	1923	1923	0
437	20240411	113200	187713820	1923	1923	1923	1923	0
438	20240411	113100	187713820	1923	1923	1923	1923	12
439	20240411	113000	187690744	1923	1923	1923	1923	1
440	20240411	112900	187688821	1922	1922	1922	1922	461
441	20240411	112800	186802779	1922	1922	1922	1922	0
442	20240411	112700	186802779	1922	1922	1922	1922	0
443	20240411	112600	186802779	1922	1922	1922	1922	1
444	20240411	112500	186800857	1923	1922	1923	1922	24
445	20240411	112400	186754706	1922	1922	1922	1922	4
446	20240411	112300	186747018	1921	1921	1921	1921	200
447	20240411	112200	186362818	1921	1921	1921	1921	0
448	20240411	112100	186362818	1921	1921	1921	1921	322
449	20240411	112000	185744256	1922	1922	1922	1922	10
450	20240411	111900	185725036	1922	1923	1923	1922	150
451	20240411	111800	185436726	1923	1923	1923	1923	0
452	20240411	111700	185436726	1923	1923	1923	1923	14
453	20240411	111600	185409804	1923	1923	1923	1923	70
454	20240411	111500	185275194	1923	1923	1923	1923	61
455	20240411	111400	185157891	1924	1924	1924	1924	0
456	20240411	111300	185157891	1924	1924	1924	1924	40
457	20240411	111200	185080931	1924	1924	1924	1924	8
458	20240411	111100	185065539	1924	1924	1924	1924	0
459	20240411	111000	185065539	1924	1924	1924	1924	49
460	20240411	110900	184971263	1925	1925	1925	1924	3
461	20240411	110800	184965489	1925	1925	1925	1925	1
462	20240411	110700	184963564	1924	1924	1924	1924	0
463	20240411	110600	184963564	1924	1924	1924	1924	0
464	20240411	110500	184963564	1924	1924	1924	1924	0
465	20240411	110400	184963564	1924	1925	1925	1924	785
466	20240411	110300	183452440	1921	1922	1922	1921	12
467	20240411	110200	183429387	1920	1922	1922	1920	467
468	20240411	110100	182532693	1928	1928	1928	1928	0
469	20240411	110000	182532693	1928	1928	1928	1928	1
470	20240411	105900	182530765	1928	1928	1928	1928	1
471	20240411	105800	182528837	1921	1921	1921	1921	0
472	20240411	105700	182528837	1921	1921	1921	1921	0
473	20240411	105600	182528837	1921	1921	1921	1921	0
474	20240411	105500	182528837	1921	1922	1922	1921	200
475	20240411	105400	182144537	1921	1922	1922	1921	10
476	20240411	105300	182125325	1921	1923	1923	1921	80
477	20240411	105200	181971610	1921	1921	1921	1921	0
478	20240411	105100	181971610	1921	1924	1924	1921	500
479	20240411	105000	181010907	1921	1927	1927	1921	2290
480	20240411	104900	176605333	1928	1928	1928	1928	80
481	20240411	104800	176451093	1929	1929	1929	1929	1
482	20240411	104700	176449164	1928	1929	1929	1928	1107
483	20240411	104600	174313861	1930	1931	1931	1930	52
484	20240411	104500	174213500	1930	1935	1935	1930	6253
485	20240411	104400	162143083	1934	1934	1934	1934	2
486	20240411	104300	162139215	1934	1935	1935	1934	779
487	20240411	104200	160632628	1934	1934	1934	1934	1227
488	20240411	104100	158259610	1934	1934	1934	1934	0
489	20240411	104000	158259610	1934	1934	1934	1934	0
490	20240411	103900	158259610	1934	1934	1934	1934	4
491	20240411	103800	158251874	1934	1934	1934	1934	0
492	20240411	103700	158251874	1934	1936	1936	1934	2135
493	20240411	103600	154119602	1937	1937	1937	1937	132
494	20240411	103500	153863918	1936	1936	1936	1936	0
495	20240411	103400	153863918	1936	1936	1936	1936	50
496	20240411	103300	153767118	1937	1937	1937	1937	0
497	20240411	103200	153767118	1937	1937	1937	1937	47
498	20240411	103100	153676079	1937	1937	1937	1937	50
499	20240411	103000	153579229	1937	1936	1937	1936	229
500	20240411	102900	153135721	1935	1936	1936	1935	187
501	20240411	102800	152773726	1935	1933	1935	1933	3581
502	20240411	102700	145845249	1933	1933	1933	1933	50
503	20240411	102600	145748599	1932	1932	1932	1932	1
504	20240411	102500	145746667	1931	1931	1931	1931	5
505	20240411	102400	145737012	1931	1931	1931	1931	0
506	20240411	102300	145737012	1931	1934	1934	1931	57
507	20240411	102200	145626938	1933	1932	1933	1932	1106
508	20240411	102100	143489340	1931	1931	1931	1931	0
509	20240411	102000	143489340	1931	1930	1931	1930	116
510	20240411	101900	143265410	1930	1930	1930	1930	738
511	20240411	101800	141841070	1930	1930	1930	1930	0
512	20240411	101700	141841070	1930	1930	1930	1930	0
513	20240411	101600	141841070	1930	1930	1930	1930	1
514	20240411	101500	141839140	1932	1929	1932	1929	84
515	20240411	101400	141676954	1929	1929	1929	1929	1
516	20240411	101300	141675025	1928	1928	1928	1928	0
517	20240411	101200	141675025	1928	1928	1928	1928	0
518	20240411	101100	141675025	1928	1928	1928	1928	0
519	20240411	101000	141675025	1928	1929	1929	1928	11
520	20240411	100900	141653816	1928	1928	1928	1928	0
521	20240411	100800	141653816	1928	1929	1930	1928	1414
522	20240411	100700	138925771	1929	1927	1929	1927	351
523	20240411	100600	138249372	1927	1927	1927	1927	10
524	20240411	100500	138230102	1926	1926	1926	1926	0
525	20240411	100400	138230102	1926	1927	1927	1926	256
526	20240411	100300	137736845	1927	1927	1927	1927	1
527	20240411	100200	137734918	1926	1926	1927	1925	153
528	20240411	100100	137440239	1925	1925	1925	1925	1
529	20240411	100000	137438314	1923	1921	1923	1920	4902
530	20240411	095900	128017728	1922	1918	1922	1918	1606
531	20240411	095800	124935580	1918	1918	1918	1918	2
532	20240411	095700	124931744	1917	1916	1917	1915	478
533	20240411	095600	124015571	1916	1916	1916	1916	63
534	20240411	095500	123894863	1917	1918	1918	1917	70
535	20240411	095400	123760663	1919	1919	1919	1919	15
536	20240411	095300	123731878	1919	1919	1919	1919	15
537	20240411	095200	123703093	1919	1919	1919	1919	0
538	20240411	095100	123703093	1919	1919	1919	1919	1
539	20240411	095000	123701174	1919	1919	1920	1919	1339
540	20240411	094900	121131632	1915	1919	1919	1915	6472
541	20240411	094800	108729336	1918	1919	1920	1918	73
542	20240411	094700	108589319	1920	1920	1920	1920	0
543	20240411	094600	108589319	1920	1922	1922	1920	13
544	20240411	094500	108564355	1918	1918	1918	1918	10
545	20240411	094400	108545175	1917	1920	1920	1917	1055
546	20240411	094300	106521903	1918	1921	1921	1918	469
547	20240411	094200	105621768	1922	1922	1922	1922	2
548	20240411	094100	105617924	1921	1921	1921	1921	581
549	20240411	094000	104501823	1921	1921	1921	1920	246
550	20240411	093900	104029459	1921	1920	1921	1919	400
551	20240411	093800	103261369	1920	1920	1920	1920	0
552	20240411	093700	103261369	1920	1920	1920	1920	1
553	20240411	093600	103259449	1920	1920	1920	1920	1
554	20240411	093500	103257529	1921	1920	1921	1917	3584
555	20240411	093400	96386354	1920	1920	1921	1920	170
556	20240411	093300	96059953	1920	1921	1921	1920	2
557	20240411	093200	96056112	1917	1919	1919	1917	800
558	20240411	093100	94521914	1922	1922	1922	1922	0
559	20240411	093000	94521914	1922	1922	1922	1922	20
560	20240411	092900	94483474	1922	1922	1922	1922	1
561	20240411	092800	94481552	1922	1922	1922	1922	10
562	20240411	092700	94462332	1922	1921	1922	1921	10
563	20240411	092600	94443113	1921	1920	1921	1919	2548
564	20240411	092500	89548480	1921	1921	1921	1920	33
565	20240411	092400	89485118	1920	1919	1920	1918	76
566	20240411	092300	89339318	1919	1918	1919	1918	757
567	20240411	092200	87887382	1918	1918	1919	1917	4660
568	20240411	092100	78951567	1918	1918	1918	1918	13
569	20240411	092000	78926633	1916	1918	1918	1916	337
570	20240411	091900	78280928	1916	1916	1916	1916	14
571	20240411	091800	78254104	1916	1916	1916	1916	121
572	20240411	091700	78022268	1906	1930	1930	1901	10327
573	20240411	091600	58206088	1926	1925	1926	1925	83
574	20240411	091500	58046243	1926	1929	1929	1926	1942
575	20240411	091400	54304003	1928	1931	1931	1928	1158
576	20240411	091300	52069203	1930	1930	1930	1930	11
577	20240411	091200	52047973	1934	1934	1934	1930	135
578	20240411	091100	51787140	1932	1934	1934	1930	8347
579	20240411	091000	35670112	1933	1935	1935	1933	760
580	20240411	090900	34200900	1933	1937	1937	1933	2151
581	20240411	090800	30039404	1937	1938	1939	1937	715
582	20240411	090700	28654031	1938	1939	1939	1937	1066
583	20240411	090600	26588908	1939	1938	1940	1938	721
584	20240411	090500	25190653	1939	1942	1942	1939	2418
585	20240411	090400	20501126	1939	1939	1939	1939	0
586	20240411	090300	20501126	1939	1939	1939	1939	0
587	20240411	090200	20501126	1939	1940	1940	1939	1004
588	20240411	090100	18553370	1940	1950	1955	1940	318
589	20240411	090000	17935300	1940	1940	1940	1940	9245