KissMeData/012860/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	185700	482282766	1927	1927	1927	1927	1115
3	20240308	185600	482282766	1927	1927	1927	1927	0
4	20240308	185500	482282766	1927	1927	1927	1927	0
5	20240308	185400	482282766	1927	1927	1927	1927	0
6	20240308	185300	482282766	1927	1927	1927	1927	0
7	20240308	185200	482282766	1927	1927	1927	1927	0
8	20240308	185100	482282766	1927	1927	1927	1927	0
9	20240308	185000	482282766	1927	1927	1927	1927	0
10	20240308	184900	482282766	1927	1927	1927	1927	0
11	20240308	184800	482282766	1927	1927	1927	1927	0
12	20240308	184700	482282766	1927	1927	1927	1927	0
13	20240308	184600	482282766	1927	1927	1927	1927	0
14	20240308	184500	482282766	1927	1927	1927	1927	0
15	20240308	184400	482282766	1927	1927	1927	1927	0
16	20240308	184300	482282766	1927	1927	1927	1927	0
17	20240308	184200	482282766	1927	1927	1927	1927	0
18	20240308	184100	482282766	1927	1927	1927	1927	0
19	20240308	184000	482282766	1927	1927	1927	1927	0
20	20240308	183900	482282766	1927	1927	1927	1927	0
21	20240308	183800	482282766	1927	1927	1927	1927	0
22	20240308	183700	482282766	1927	1927	1927	1927	0
23	20240308	183600	482282766	1927	1927	1927	1927	0
24	20240308	183500	482282766	1927	1927	1927	1927	0
25	20240308	183400	482282766	1927	1927	1927	1927	0
26	20240308	183300	482282766	1927	1927	1927	1927	0
27	20240308	183200	482282766	1927	1927	1927	1927	0
28	20240308	183100	482282766	1927	1927	1927	1927	0
29	20240308	183000	482282766	1927	1927	1927	1927	0
30	20240308	182900	482282766	1927	1927	1927	1927	0
31	20240308	182800	482282766	1927	1927	1927	1927	0
32	20240308	182700	482282766	1927	1927	1927	1927	1115
33	20240308	182600	482282766	1927	1927	1927	1927	0
34	20240308	182500	482282766	1927	1927	1927	1927	0
35	20240308	182400	482282766	1927	1927	1927	1927	0
36	20240308	182300	482282766	1927	1927	1927	1927	0
37	20240308	182200	482282766	1927	1927	1927	1927	0
38	20240308	182100	482282766	1927	1927	1927	1927	0
39	20240308	182000	482282766	1927	1927	1927	1927	0
40	20240308	181900	482282766	1927	1927	1927	1927	0
41	20240308	181800	482282766	1927	1927	1927	1927	0
42	20240308	181700	482282766	1927	1927	1927	1927	0
43	20240308	181600	482282766	1927	1927	1927	1927	0
44	20240308	181500	482282766	1927	1927	1927	1927	0
45	20240308	181400	482282766	1927	1927	1927	1927	0
46	20240308	181300	482282766	1927	1927	1927	1927	0
47	20240308	181200	482282766	1927	1927	1927	1927	0
48	20240308	181100	482282766	1927	1927	1927	1927	0
49	20240308	181000	482282766	1927	1927	1927	1927	0
50	20240308	180900	482282766	1927	1927	1927	1927	0
51	20240308	180800	482282766	1927	1927	1927	1927	0
52	20240308	180700	482282766	1927	1927	1927	1927	0
53	20240308	180600	482282766	1927	1927	1927	1927	0
54	20240308	180500	482282766	1927	1927	1927	1927	0
55	20240308	180400	482282766	1927	1927	1927	1927	0
56	20240308	180300	482282766	1927	1927	1927	1927	0
57	20240308	180200	482282766	1927	1927	1927	1927	0
58	20240308	180100	482282766	1927	1927	1927	1927	0
59	20240308	180000	482282766	1927	1927	1927	1927	0
60	20240308	175900	482282766	1927	1927	1927	1927	0
61	20240308	175800	482282766	1927	1927	1927	1927	0
62	20240308	175700	482282766	1927	1927	1927	1927	1115
63	20240308	175600	482282766	1927	1927	1927	1927	0
64	20240308	175500	482282766	1927	1927	1927	1927	0
65	20240308	175400	482282766	1927	1927	1927	1927	0
66	20240308	175300	482282766	1927	1927	1927	1927	0
67	20240308	175200	482282766	1927	1927	1927	1927	0
68	20240308	175100	482282766	1927	1927	1927	1927	0
69	20240308	175000	482282766	1927	1927	1927	1927	0
70	20240308	174900	482282766	1927	1927	1927	1927	0
71	20240308	174800	482282766	1927	1927	1927	1927	0
72	20240308	174700	482282766	1927	1927	1927	1927	0
73	20240308	174600	482282766	1927	1927	1927	1927	0
74	20240308	174500	482282766	1927	1927	1927	1927	0
75	20240308	174400	482282766	1927	1927	1927	1927	0
76	20240308	174300	482282766	1927	1927	1927	1927	0
77	20240308	174200	482282766	1927	1927	1927	1927	0
78	20240308	174100	482282766	1927	1927	1927	1927	0
79	20240308	174000	482282766	1927	1927	1927	1927	0
80	20240308	173900	482282766	1927	1927	1927	1927	0
81	20240308	173800	482282766	1927	1927	1927	1927	0
82	20240308	173700	482282766	1927	1927	1927	1927	0
83	20240308	173600	482282766	1927	1927	1927	1927	0
84	20240308	173500	482282766	1927	1927	1927	1927	0
85	20240308	173400	482282766	1927	1927	1927	1927	0
86	20240308	173300	482282766	1927	1927	1927	1927	0
87	20240308	173200	482282766	1927	1927	1927	1927	0
88	20240308	173100	482282766	1927	1927	1927	1927	0
89	20240308	173000	482282766	1927	1927	1927	1927	0
90	20240308	172900	482282766	1927	1927	1927	1927	0
91	20240308	172800	482282766	1927	1927	1927	1927	0
92	20240308	172700	482282766	1927	1927	1927	1927	1115
93	20240308	172600	482282766	1927	1927	1927	1927	0
94	20240308	172500	482282766	1927	1927	1927	1927	0
95	20240308	172400	482282766	1927	1927	1927	1927	0
96	20240308	172300	482282766	1927	1927	1927	1927	0
97	20240308	172200	482282766	1927	1927	1927	1927	0
98	20240308	172100	482282766	1927	1927	1927	1927	0
99	20240308	172000	482282766	1927	1927	1927	1927	0
100	20240308	171900	482282766	1927	1927	1927	1927	0
101	20240308	171800	482282766	1927	1927	1927	1927	0
102	20240308	171700	482282766	1927	1927	1927	1927	0
103	20240308	171600	482282766	1927	1927	1927	1927	0
104	20240308	171500	482282766	1927	1927	1927	1927	0
105	20240308	171400	482282766	1927	1927	1927	1927	0
106	20240308	171300	482282766	1927	1927	1927	1927	0
107	20240308	171200	482282766	1927	1927	1927	1927	0
108	20240308	171100	482282766	1927	1927	1927	1927	0
109	20240308	171000	482282766	1927	1927	1927	1927	0
110	20240308	170900	482282766	1927	1927	1927	1927	0
111	20240308	170800	482282766	1927	1927	1927	1927	0
112	20240308	170700	482282766	1927	1927	1927	1927	0
113	20240308	170600	482282766	1927	1927	1927	1927	0
114	20240308	170500	482282766	1927	1927	1927	1927	0
115	20240308	170400	482282766	1927	1927	1927	1927	0
116	20240308	170300	482282766	1927	1927	1927	1927	0
117	20240308	170200	482282766	1927	1927	1927	1927	0
118	20240308	170100	482282766	1927	1927	1927	1927	0
119	20240308	170000	482282766	1927	1927	1927	1927	0
120	20240308	165900	482282766	1927	1927	1927	1927	0
121	20240308	165800	482282766	1927	1927	1927	1927	0
122	20240308	165700	482282766	1927	1927	1927	1927	1115
123	20240308	165600	482282766	1927	1927	1927	1927	0
124	20240308	165500	482282766	1927	1927	1927	1927	0
125	20240308	165400	482282766	1927	1927	1927	1927	0
126	20240308	165300	482282766	1927	1927	1927	1927	0
127	20240308	165200	482282766	1927	1927	1927	1927	0
128	20240308	165100	482282766	1927	1927	1927	1927	0
129	20240308	165000	482282766	1927	1927	1927	1927	0
130	20240308	164900	482282766	1927	1927	1927	1927	0
131	20240308	164800	482282766	1927	1927	1927	1927	0
132	20240308	164700	482282766	1927	1927	1927	1927	0
133	20240308	164600	482282766	1927	1927	1927	1927	0
134	20240308	164500	482282766	1927	1927	1927	1927	0
135	20240308	164400	482282766	1927	1927	1927	1927	0
136	20240308	164300	482282766	1927	1927	1927	1927	0
137	20240308	164200	482282766	1927	1927	1927	1927	0
138	20240308	164100	482282766	1927	1927	1927	1927	0
139	20240308	164000	482282766	1927	1927	1927	1927	0
140	20240308	163900	482282766	1927	1927	1927	1927	0
141	20240308	163800	482282766	1927	1927	1927	1927	0
142	20240308	163700	482282766	1927	1927	1927	1927	0
143	20240308	163600	482282766	1927	1927	1927	1927	0
144	20240308	163500	482282766	1927	1927	1927	1927	0
145	20240308	163400	482282766	1927	1927	1927	1927	0
146	20240308	163300	482282766	1927	1927	1927	1927	0
147	20240308	163200	482282766	1927	1927	1927	1927	0
148	20240308	163100	482282766	1927	1927	1927	1927	0
149	20240308	163000	482282766	1927	1927	1927	1927	0
150	20240308	162900	482282766	1927	1927	1927	1927	0
151	20240308	162800	482282766	1927	1927	1927	1927	0
152	20240308	162700	482282766	1927	1927	1927	1927	1115
153	20240308	162600	482282766	1927	1927	1927	1927	0
154	20240308	162500	482282766	1927	1927	1927	1927	0
155	20240308	162400	482282766	1927	1927	1927	1927	0
156	20240308	162300	482282766	1927	1927	1927	1927	0
157	20240308	162200	482282766	1927	1927	1927	1927	0
158	20240308	162100	482282766	1927	1927	1927	1927	0
159	20240308	162000	482282766	1927	1927	1927	1927	0
160	20240308	161900	482282766	1927	1927	1927	1927	0
161	20240308	161800	482282766	1927	1927	1927	1927	0
162	20240308	161700	482282766	1927	1927	1927	1927	0
163	20240308	161600	482282766	1927	1927	1927	1927	0
164	20240308	161500	482282766	1927	1927	1927	1927	0
165	20240308	161400	482282766	1927	1927	1927	1927	0
166	20240308	161300	482282766	1927	1927	1927	1927	0
167	20240308	161200	482282766	1927	1927	1927	1927	0
168	20240308	161100	482282766	1927	1927	1927	1927	0
169	20240308	161000	482282766	1927	1927	1927	1927	0
170	20240308	160900	482282766	1927	1927	1927	1927	0
171	20240308	160800	482282766	1927	1927	1927	1927	0
172	20240308	160700	482282766	1927	1927	1927	1927	0
173	20240308	160600	482282766	1927	1927	1927	1927	0
174	20240308	160500	482282766	1927	1927	1927	1927	0
175	20240308	160400	482282766	1927	1927	1927	1927	0
176	20240308	160300	482282766	1927	1927	1927	1927	0
177	20240308	160200	482282766	1927	1927	1927	1927	0
178	20240308	160100	482282766	1927	1927	1927	1927	0
179	20240308	160000	482282766	1927	1927	1927	1927	0
180	20240308	155900	482282766	1927	1927	1927	1927	0
181	20240308	155800	482282766	1927	1927	1927	1927	0
182	20240308	155700	482282766	1927	1927	1927	1927	1115
183	20240308	155600	482282766	1927	1927	1927	1927	0
184	20240308	155500	482282766	1927	1927	1927	1927	0
185	20240308	155400	482282766	1927	1927	1927	1927	0
186	20240308	155300	482282766	1927	1927	1927	1927	0
187	20240308	155200	482282766	1927	1927	1927	1927	0
188	20240308	155100	482282766	1927	1927	1927	1927	0
189	20240308	155000	482282766	1927	1927	1927	1927	0
190	20240308	154900	482282766	1927	1927	1927	1927	0
191	20240308	154800	482282766	1927	1927	1927	1927	0
192	20240308	154700	482282766	1927	1927	1927	1927	0
193	20240308	154600	482282766	1927	1927	1927	1927	0
194	20240308	154500	482282766	1927	1927	1927	1927	0
195	20240308	154400	482282766	1927	1927	1927	1927	0
196	20240308	154300	482282766	1927	1927	1927	1927	0
197	20240308	154200	482282766	1927	1927	1927	1927	0
198	20240308	154100	482282766	1927	1927	1927	1927	0
199	20240308	154000	482282766	1927	1927	1927	1927	0
200	20240308	153900	482282766	1927	1927	1927	1927	0
201	20240308	153800	482282766	1927	1927	1927	1927	0
202	20240308	153700	482282766	1927	1927	1927	1927	0
203	20240308	153600	482282766	1927	1927	1927	1927	0
204	20240308	153500	482282766	1927	1927	1927	1927	0
205	20240308	153400	482282766	1927	1927	1927	1927	0
206	20240308	153300	482282766	1927	1927	1927	1927	0
207	20240308	153200	482282766	1927	1927	1927	1927	0
208	20240308	153100	482282766	1927	1927	1927	1927	0
209	20240308	153000	482282766	1927	1927	1927	1927	1115
210	20240308	152900	480134161	1938	1938	1938	1938	0
211	20240308	152800	480134161	1938	1938	1938	1938	0
212	20240308	152700	480134161	1938	1938	1938	1938	0
213	20240308	152600	480134161	1938	1938	1938	1938	0
214	20240308	152500	480134161	1938	1938	1938	1938	0
215	20240308	152400	480134161	1938	1938	1938	1938	0
216	20240308	152300	480134161	1938	1938	1938	1938	0
217	20240308	152200	480134161	1938	1938	1938	1938	0
218	20240308	152100	480134161	1938	1938	1938	1938	0
219	20240308	152000	480134161	1938	1938	1938	1938	0
220	20240308	151900	480134161	1938	1935	1939	1935	2806
221	20240308	151800	474696690	1935	1935	1935	1935	273
222	20240308	151700	474168435	1935	1935	1935	1935	106
223	20240308	151600	473963325	1935	1935	1935	1935	1
224	20240308	151500	473961390	1924	1926	1926	1924	2022
225	20240308	151400	470068332	1927	1935	1935	1927	329
226	20240308	151300	469434341	1924	1937	1937	1924	1001
227	20240308	151200	467503063	1930	1930	1930	1930	0
228	20240308	151100	467503063	1930	1931	1931	1930	70
229	20240308	151000	467367953	1930	1935	1935	1930	85
230	20240308	150900	467203719	1937	1934	1937	1934	14
231	20240308	150800	467176607	1935	1935	1935	1935	851
232	20240308	150700	465529922	1937	1937	1937	1937	6
233	20240308	150600	465518300	1938	1935	1938	1935	824
234	20240308	150500	463921830	1935	1935	1938	1935	3465
235	20240308	150400	457217052	1938	1935	1938	1935	503
236	20240308	150300	456243744	1938	1938	1938	1938	172
237	20240308	150200	455910408	1938	1937	1938	1935	10
238	20240308	150100	455891044	1937	1937	1937	1937	0
239	20240308	150000	455891044	1937	1939	1939	1937	1071
240	20240308	145900	453814517	1939	1938	1939	1938	311
241	20240308	145800	453211797	1938	1938	1939	1938	57
242	20240308	145700	453101330	1938	1938	1938	1938	589
243	20240308	145600	451959848	1938	1938	1938	1938	0
244	20240308	145500	451959848	1938	1938	1938	1938	1
245	20240308	145400	451957910	1939	1937	1939	1937	3
246	20240308	145300	451952096	1939	1937	1939	1937	22
247	20240308	145200	451909478	1939	1942	1942	1939	431
248	20240308	145100	451073679	1943	1945	1946	1943	1547
249	20240308	145000	448065230	1945	1949	1949	1945	3054
250	20240308	144900	442114503	1949	1946	1949	1946	3150
251	20240308	144800	435976372	1946	1943	1946	1943	2312
252	20240308	144700	431481263	1944	1939	1944	1939	4499
253	20240308	144600	422752174	1939	1938	1939	1938	1045
254	20240308	144500	420726963	1938	1937	1938	1937	2798
255	20240308	144400	415304712	1937	1932	1937	1932	1574
256	20240308	144300	412258513	1932	1930	1935	1930	9732
257	20240308	144200	393452597	1929	1923	1929	1923	8502
258	20240308	144100	377072837	1923	1921	1923	1921	4601
259	20240308	144000	368230315	1922	1922	1922	1922	0
260	20240308	143900	368230315	1922	1922	1922	1922	0
261	20240308	143800	368230315	1922	1921	1922	1921	502
262	20240308	143700	367265971	1921	1921	1921	1921	700
263	20240308	143600	365921271	1922	1920	1922	1920	1003
264	20240308	143500	363994508	1920	1920	1920	1920	20
265	20240308	143400	363956108	1920	1919	1920	1919	4200
266	20240308	143300	355895108	1919	1919	1919	1919	20
267	20240308	143200	355856728	1919	1919	1919	1919	140
268	20240308	143100	355588068	1915	1915	1915	1915	153
269	20240308	143000	355295073	1920	1920	1920	1920	0
270	20240308	142900	355295073	1920	1920	1920	1920	70
271	20240308	142800	355160673	1920	1920	1920	1920	97
272	20240308	142700	354974433	1920	1920	1920	1920	10
273	20240308	142600	354955233	1923	1923	1923	1923	0
274	20240308	142500	354955233	1923	1923	1923	1923	0
275	20240308	142400	354955233	1923	1923	1923	1923	0
276	20240308	142300	354955233	1923	1923	1923	1923	0
277	20240308	142200	354955233	1923	1922	1923	1922	3
278	20240308	142100	354949466	1913	1913	1913	1913	55
279	20240308	142000	354844251	1911	1913	1913	1911	1000
280	20240308	141900	352932841	1912	1922	1922	1912	2288
281	20240308	141800	348535325	1924	1924	1924	1924	0
282	20240308	141700	348535325	1924	1924	1924	1924	0
283	20240308	141600	348535325	1924	1924	1924	1924	3
284	20240308	141500	348529553	1927	1918	1927	1918	8128
285	20240308	141400	332902741	1911	1911	1911	1911	0
286	20240308	141300	332902741	1911	1911	1911	1911	2001
287	20240308	141200	329078830	1911	1911	1911	1911	0
288	20240308	141100	329078830	1911	1916	1916	1911	5448
289	20240308	141000	318645525	1918	1919	1919	1918	77
290	20240308	140900	318497826	1919	1919	1919	1919	2
291	20240308	140800	318493988	1918	1918	1918	1918	0
292	20240308	140700	318493988	1918	1918	1918	1918	0
293	20240308	140600	318493988	1918	1918	1918	1918	173
294	20240308	140500	318162174	1920	1920	1920	1920	1207
295	20240308	140400	315844734	1920	1920	1920	1920	329
296	20240308	140300	315213054	1920	1920	1920	1920	0
297	20240308	140200	315213054	1920	1919	1920	1919	501
298	20240308	140100	314251634	1919	1919	1919	1919	418
299	20240308	140000	313449492	1919	1918	1919	1918	46
300	20240308	135900	313361263	1919	1919	1919	1919	81
301	20240308	135800	313205824	1920	1920	1920	1920	0
302	20240308	135700	313205824	1920	1920	1920	1920	0
303	20240308	135600	313205824	1920	1920	1920	1920	0
304	20240308	135500	313205824	1920	1920	1920	1920	0
305	20240308	135400	313205824	1920	1920	1920	1920	1
306	20240308	135300	313203904	1916	1916	1916	1916	0
307	20240308	135200	313203904	1916	1916	1916	1916	61
308	20240308	135100	313087028	1916	1915	1916	1915	301
309	20240308	135000	312510607	1915	1915	1915	1915	71
310	20240308	134900	312374642	1915	1915	1915	1915	0
311	20240308	134800	312374642	1915	1915	1915	1915	0
312	20240308	134700	312374642	1915	1915	1915	1915	0
313	20240308	134600	312374642	1915	1915	1915	1915	0
314	20240308	134500	312374642	1915	1915	1915	1915	4
315	20240308	134400	312366982	1914	1914	1914	1914	55
316	20240308	134300	312261712	1921	1921	1921	1921	0
317	20240308	134200	312261712	1921	1921	1921	1921	0
318	20240308	134100	312261712	1921	1921	1921	1921	0
319	20240308	134000	312261712	1921	1921	1921	1921	0
320	20240308	133900	312261712	1921	1921	1921	1921	265
321	20240308	133800	311752647	1921	1921	1921	1921	1
322	20240308	133700	311750726	1915	1915	1915	1915	31
323	20240308	133600	311691361	1916	1916	1916	1916	0
324	20240308	133500	311691361	1916	1916	1916	1916	35
325	20240308	133400	311624301	1921	1920	1921	1920	799
326	20240308	133300	310089721	1920	1920	1920	1920	0
327	20240308	133200	310089721	1920	1920	1920	1920	1
328	20240308	133100	310087801	1917	1917	1917	1917	225
329	20240308	133000	309656476	1924	1924	1924	1924	0
330	20240308	132900	309656476	1924	1924	1924	1924	0
331	20240308	132800	309656476	1924	1924	1924	1924	0
332	20240308	132700	309656476	1924	1924	1924	1924	0
333	20240308	132600	309656476	1924	1924	1924	1924	0
334	20240308	132500	309656476	1924	1924	1924	1924	0
335	20240308	132400	309656476	1924	1924	1924	1924	13
336	20240308	132300	309631464	1924	1924	1924	1924	11
337	20240308	132200	309610300	1924	1924	1924	1924	0
338	20240308	132100	309610300	1924	1924	1924	1924	100
339	20240308	132000	309417900	1924	1924	1924	1924	0
340	20240308	131900	309417900	1924	1924	1924	1924	0
341	20240308	131800	309417900	1924	1923	1924	1923	992
342	20240308	131700	307509293	1924	1924	1924	1924	1
343	20240308	131600	307507369	1925	1927	1927	1925	1400
344	20240308	131500	304810369	1926	1914	1926	1914	10152
345	20240308	131400	285301538	1914	1914	1914	1914	200
346	20240308	131300	284918738	1914	1914	1914	1914	50
347	20240308	131200	284823038	1914	1914	1914	1914	200
348	20240308	131100	284440238	1914	1914	1914	1914	0
349	20240308	131000	284440238	1914	1914	1914	1914	1
350	20240308	130900	284438324	1916	1916	1916	1916	1
351	20240308	130800	284436408	1917	1913	1917	1913	931
352	20240308	130700	282653211	1908	1907	1908	1907	1400
353	20240308	130600	279982502	1907	1907	1907	1907	5
354	20240308	130500	279972967	1907	1907	1907	1907	2
355	20240308	130400	279969153	1905	1905	1905	1905	55
356	20240308	130300	279864378	1907	1907	1907	1907	0
357	20240308	130200	279864378	1907	1907	1907	1905	72
358	20240308	130100	279727213	1905	1905	1905	1905	0
359	20240308	130000	279727213	1905	1907	1908	1905	399
360	20240308	125900	278966914	1907	1907	1907	1907	11
361	20240308	125800	278945937	1908	1908	1908	1908	100
362	20240308	125700	278755137	1908	1908	1908	1908	0
363	20240308	125600	278755137	1908	1906	1908	1906	1765
364	20240308	125500	275388497	1904	1904	1904	1904	0
365	20240308	125400	275388497	1904	1904	1904	1904	0
366	20240308	125300	275388497	1904	1904	1904	1904	0
367	20240308	125200	275388497	1904	1904	1904	1904	0
368	20240308	125100	275388497	1904	1904	1904	1904	1
369	20240308	125000	275386593	1900	1900	1900	1900	0
370	20240308	124900	275386593	1900	1905	1905	1900	15349
371	20240308	124800	246204795	1904	1904	1904	1904	0
372	20240308	124700	246204795	1904	1904	1904	1904	50
373	20240308	124600	246109595	1904	1904	1904	1904	506
374	20240308	124500	245146171	1904	1904	1904	1904	412
375	20240308	124400	244361723	1904	1904	1904	1904	588
376	20240308	124300	243242171	1905	1905	1905	1905	100
377	20240308	124200	243051671	1905	1905	1905	1905	5
378	20240308	124100	243042146	1905	1905	1905	1905	0
379	20240308	124000	243042146	1905	1905	1905	1905	0
380	20240308	123900	243042146	1905	1905	1905	1905	0
381	20240308	123800	243042146	1905	1905	1905	1905	0
382	20240308	123700	243042146	1905	1905	1905	1905	10
383	20240308	123600	243023096	1905	1905	1905	1905	0
384	20240308	123500	243023096	1905	1905	1905	1905	0
385	20240308	123400	243023096	1905	1905	1905	1905	0
386	20240308	123300	243023096	1905	1905	1905	1905	400
387	20240308	123200	242261096	1905	1905	1905	1905	0
388	20240308	123100	242261096	1905	1905	1905	1905	2
389	20240308	123000	242257286	1903	1903	1903	1903	7
390	20240308	122900	242243965	1903	1903	1903	1903	50
391	20240308	122800	242148815	1903	1903	1903	1903	0
392	20240308	122700	242148815	1903	1903	1903	1903	0
393	20240308	122600	242148815	1903	1903	1903	1903	3
394	20240308	122500	242143106	1903	1903	1903	1903	55
395	20240308	122400	242038441	1902	1902	1902	1902	0
396	20240308	122300	242038441	1902	1902	1902	1902	1
397	20240308	122200	242036539	1905	1905	1905	1905	1
398	20240308	122100	242034634	1905	1905	1905	1905	0
399	20240308	122000	242034634	1905	1905	1905	1905	1
400	20240308	121900	242032729	1902	1905	1905	1902	43
401	20240308	121800	241950937	1903	1905	1905	1903	1162
402	20240308	121700	239739549	1904	1904	1904	1904	115
403	20240308	121600	239520589	1905	1905	1905	1905	789
404	20240308	121500	238017544	1908	1908	1908	1908	0
405	20240308	121400	238017544	1908	1908	1908	1906	22
406	20240308	121300	237975603	1908	1907	1908	1907	15
407	20240308	121200	237946988	1907	1907	1908	1905	31
408	20240308	121100	237887905	1908	1909	1911	1908	6
409	20240308	121000	237876449	1909	1911	1912	1905	4825
410	20240308	120900	228669039	1911	1910	1912	1910	11
411	20240308	120800	228648024	1910	1910	1910	1910	12
412	20240308	120700	228625104	1912	1912	1912	1912	15
413	20240308	120600	228596424	1912	1912	1912	1912	22
414	20240308	120500	228554360	1912	1913	1913	1906	2870
415	20240308	120400	223081422	1913	1912	1913	1912	348
416	20240308	120300	222416043	1907	1910	1911	1907	776
417	20240308	120200	220935423	1912	1912	1912	1911	3
418	20240308	120100	220929688	1911	1910	1912	1909	600
419	20240308	120000	219783723	1912	1912	1912	1912	0
420	20240308	115900	219783723	1912	1912	1912	1911	107
421	20240308	115800	219579241	1913	1913	1913	1913	0
422	20240308	115700	219579241	1913	1913	1913	1913	5
423	20240308	115600	219569676	1912	1912	1912	1912	73
424	20240308	115500	219430100	1913	1912	1913	1912	55
425	20240308	115400	219324939	1912	1915	1915	1912	193
426	20240308	115300	218955828	1913	1916	1916	1913	1179
427	20240308	115200	216699350	1916	1916	1916	1916	18
428	20240308	115100	216664862	1916	1916	1916	1916	0
429	20240308	115000	216664862	1916	1916	1916	1916	21
430	20240308	114900	216624626	1914	1914	1914	1914	0
431	20240308	114800	216624626	1914	1914	1914	1914	0
432	20240308	114700	216624626	1914	1916	1916	1914	66
433	20240308	114600	216498210	1916	1918	1918	1916	56
434	20240308	114500	216390912	1918	1918	1918	1918	0
435	20240308	114400	216390912	1918	1918	1918	1918	0
436	20240308	114300	216390912	1918	1918	1918	1918	0
437	20240308	114200	216390912	1918	1918	1918	1918	5
438	20240308	114100	216381322	1918	1918	1918	1918	0
439	20240308	114000	216381322	1918	1917	1918	1917	234
440	20240308	113900	215932743	1917	1917	1917	1917	0
441	20240308	113800	215932743	1917	1917	1917	1917	0
442	20240308	113700	215932743	1917	1914	1917	1914	3
443	20240308	113600	215926998	1917	1917	1917	1917	1
444	20240308	113500	215925081	1913	1916	1916	1913	91
445	20240308	113400	215750883	1917	1917	1917	1917	0
446	20240308	113300	215750883	1917	1917	1917	1917	0
447	20240308	113200	215750883	1917	1917	1917	1917	0
448	20240308	113100	215750883	1917	1917	1917	1917	0
449	20240308	113000	215750883	1917	1918	1918	1917	116
450	20240308	112900	215528510	1918	1918	1918	1918	0
451	20240308	112800	215528510	1918	1918	1918	1918	18
452	20240308	112700	215493986	1918	1918	1918	1918	0
453	20240308	112600	215493986	1918	1918	1918	1918	505
454	20240308	112500	214525396	1918	1918	1918	1918	25
455	20240308	112400	214477446	1918	1918	1918	1918	20
456	20240308	112300	214439086	1918	1918	1918	1918	0
457	20240308	112200	214439086	1918	1918	1918	1918	0
458	20240308	112100	214439086	1918	1918	1918	1918	0
459	20240308	112000	214439086	1918	1918	1918	1918	0
460	20240308	111900	214439086	1918	1918	1918	1918	10
461	20240308	111800	214419906	1918	1918	1918	1918	0
462	20240308	111700	214419906	1918	1918	1918	1918	4
463	20240308	111600	214412234	1918	1919	1919	1918	100
464	20240308	111500	214220433	1920	1920	1920	1920	0
465	20240308	111400	214220433	1920	1920	1920	1920	3
466	20240308	111300	214214673	1920	1920	1920	1920	2
467	20240308	111200	214210833	1920	1920	1920	1920	0
468	20240308	111100	214210833	1920	1920	1920	1920	102
469	20240308	111000	214014993	1920	1920	1920	1920	6
470	20240308	110900	214003473	1916	1917	1917	1915	7544
471	20240308	110800	199552535	1918	1918	1918	1918	1
472	20240308	110700	199550617	1918	1917	1918	1917	760
473	20240308	110600	198093197	1917	1917	1917	1917	40
474	20240308	110500	198016517	1917	1917	1917	1917	0
475	20240308	110400	198016517	1917	1917	1917	1917	2
476	20240308	110300	198012683	1922	1922	1922	1922	0
477	20240308	110200	198012683	1922	1923	1923	1922	21
478	20240308	110100	197972311	1926	1926	1926	1926	0
479	20240308	110000	197972311	1926	1911	1926	1911	6
480	20240308	105900	197960815	1927	1927	1927	1927	32
481	20240308	105800	197899151	1927	1920	1927	1920	5000
482	20240308	105700	188274364	1910	1911	1920	1910	718
483	20240308	105600	186902898	1913	1913	1913	1913	0
484	20240308	105500	186902898	1913	1917	1917	1913	5447
485	20240308	105400	176482021	1918	1918	1918	1918	0
486	20240308	105300	176482021	1918	1920	1920	1918	103
487	20240308	105200	176284465	1918	1919	1919	1918	51
488	20240308	105100	176186626	1920	1920	1920	1920	0
489	20240308	105000	176186626	1920	1920	1920	1920	12
490	20240308	104900	176163586	1920	1920	1920	1920	0
491	20240308	104800	176163586	1920	1926	1926	1920	59
492	20240308	104700	176049987	1926	1926	1926	1926	0
493	20240308	104600	176049987	1926	1926	1926	1926	0
494	20240308	104500	176049987	1926	1916	1926	1916	292
495	20240308	104400	175490505	1907	1913	1913	1907	15000
496	20240308	104300	146851351	1913	1913	1913	1913	0
497	20240308	104200	146851351	1913	1920	1920	1913	10000
498	20240308	104100	127709417	1926	1926	1926	1926	312
499	20240308	104000	127108505	1926	1926	1926	1926	556
500	20240308	103900	126037649	1918	1918	1918	1918	0
501	20240308	103800	126037649	1918	1918	1918	1918	10
502	20240308	103700	126018469	1926	1926	1926	1926	0
503	20240308	103600	126018469	1926	1926	1926	1926	1
504	20240308	103500	126016543	1926	1925	1926	1918	42
505	20240308	103400	125935901	1918	1918	1918	1918	0
506	20240308	103300	125935901	1918	1918	1918	1918	0
507	20240308	103200	125935901	1918	1918	1926	1918	697
508	20240308	103100	124594895	1920	1920	1920	1920	2
509	20240308	103000	124591055	1920	1922	1922	1920	6
510	20240308	102900	124579533	1920	1920	1920	1920	54
511	20240308	102800	124475853	1920	1920	1920	1920	1
512	20240308	102700	124473933	1918	1918	1918	1918	51
513	20240308	102600	124376115	1918	1921	1921	1918	1850
514	20240308	102500	120826563	1921	1922	1922	1921	83
515	20240308	102400	120667074	1925	1925	1925	1923	1944
516	20240308	102300	116924975	1925	1926	1926	1925	77
517	20240308	102200	116776749	1927	1927	1927	1927	0
518	20240308	102100	116776749	1927	1927	1927	1927	0
519	20240308	102000	116776749	1927	1927	1927	1927	85
520	20240308	101900	116612954	1927	1927	1927	1927	12
521	20240308	101800	116589830	1927	1927	1927	1927	501
522	20240308	101700	115624403	1926	1927	1927	1926	2
523	20240308	101600	115620550	1925	1925	1925	1925	112
524	20240308	101500	115404950	1927	1927	1927	1927	56
525	20240308	101400	115297038	1927	1927	1927	1927	0
526	20240308	101300	115297038	1927	1927	1927	1927	1
527	20240308	101200	115295111	1927	1927	1927	1927	0
528	20240308	101100	115295111	1927	1927	1927	1927	0
529	20240308	101000	115295111	1927	1925	1927	1925	3
530	20240308	100900	115289334	1925	1925	1925	1925	52
531	20240308	100800	115189234	1924	1925	1925	1924	143
532	20240308	100700	114913971	1925	1925	1925	1925	122
533	20240308	100600	114679121	1925	1925	1925	1925	151
534	20240308	100500	114388446	1927	1925	1927	1925	47
535	20240308	100400	114297961	1928	1928	1928	1928	1
536	20240308	100300	114296033	1928	1928	1928	1928	65
537	20240308	100200	114170713	1928	1928	1928	1928	0
538	20240308	100100	114170713	1928	1928	1928	1928	2
539	20240308	100000	114166857	1928	1928	1928	1928	0
540	20240308	095900	114166857	1928	1931	1931	1928	172
541	20240308	095800	113835235	1928	1928	1928	1928	36
542	20240308	095700	113765827	1925	1925	1925	1925	150
543	20240308	095600	113477077	1928	1928	1928	1928	0
544	20240308	095500	113477077	1928	1931	1931	1928	929
545	20240308	095400	111685407	1931	1931	1931	1931	498
546	20240308	095300	110723769	1931	1927	1932	1926	97
547	20240308	095200	110536873	1928	1930	1930	1928	1638
548	20240308	095100	107377121	1931	1933	1934	1931	366
549	20240308	095000	106669842	1933	1932	1933	1932	2029
550	20240308	094900	102748229	1933	1931	1933	1931	675
551	20240308	094800	101443842	1930	1927	1930	1927	4980
552	20240308	094700	91837324	1927	1927	1927	1927	0
553	20240308	094600	91837324	1927	1926	1927	1925	4064
554	20240308	094500	84009574	1926	1922	1926	1922	1681
555	20240308	094400	80775870	1920	1911	1920	1911	1146
556	20240308	094300	78582572	1910	1910	1910	1910	0
557	20240308	094200	78582572	1910	1916	1917	1910	110
558	20240308	094100	78371819	1916	1917	1917	1909	5253
559	20240308	094000	68333053	1917	1916	1919	1916	7
560	20240308	093900	68319625	1915	1915	1915	1915	97
561	20240308	093800	68133870	1911	1911	1911	1911	1248
562	20240308	093700	65748942	1915	1910	1915	1910	2313
563	20240308	093600	61320979	1910	1910	1910	1910	1
564	20240308	093500	61319069	1909	1910	1910	1909	8
565	20240308	093400	61303791	1910	1910	1910	1910	0
566	20240308	093300	61303791	1910	1915	1915	1910	1023
567	20240308	093200	59349796	1914	1914	1914	1914	1074
568	20240308	093100	57294160	1915	1912	1915	1912	1565
569	20240308	093000	54299280	1912	1912	1912	1912	1
570	20240308	092900	54297368	1910	1910	1910	1910	4
571	20240308	092800	54289728	1912	1912	1912	1912	0
572	20240308	092700	54289728	1912	1911	1912	1911	10
573	20240308	092600	54270617	1912	1913	1913	1912	12
574	20240308	092500	54247667	1913	1913	1913	1913	30
575	20240308	092400	54190277	1913	1913	1913	1913	1
576	20240308	092300	54188364	1914	1914	1914	1914	0
577	20240308	092200	54188364	1914	1914	1914	1914	2
578	20240308	092100	54184536	1914	1914	1914	1914	772
579	20240308	092000	52706928	1907	1907	1914	1905	361
580	20240308	091900	52018490	1909	1915	1915	1909	5
581	20240308	091800	52008928	1916	1914	1916	1900	4766
582	20240308	091700	42932680	1916	1916	1916	1916	0
583	20240308	091600	42932680	1916	1916	1916	1916	0
584	20240308	091500	42932680	1916	1908	1916	1908	557
585	20240308	091400	41869908	1913	1915	1917	1913	103
586	20240308	091300	41672859	1905	1913	1913	1905	1000
587	20240308	091200	39766814	1920	1920	1920	1920	6604
588	20240308	091100	27087134	1920	1920	1920	1920	33
589	20240308	091000	27023774	1920	1915	1920	1915	506
590	20240308	090900	26054769	1915	1920	1920	1915	53
591	20240308	090800	25953168	1920	1927	1927	1920	333
592	20240308	090700	25313766	1927	1925	1927	1925	2000
593	20240308	090600	21462174	1927	1907	1927	1906	5776
594	20240308	090500	10387104	1908	1911	1911	1908	3
595	20240308	090400	10381376	1900	1900	1900	1900	0
596	20240308	090300	10381376	1900	1914	1914	1897	4457
597	20240308	090200	1902307	1916	1916	1916	1915	92
598	20240308	090100	1726036	1916	1919	1919	1916	4
599	20240308	090000	1718366	1920	1927	1927	1920	893