KissMeData/012860/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	185800	770614420	1919	1919	1919	1919	4489
3	20240305	185700	770614420	1919	1919	1919	1919	0
4	20240305	185600	770614420	1919	1919	1919	1919	0
5	20240305	185500	770614420	1919	1919	1919	1919	0
6	20240305	185400	770614420	1919	1919	1919	1919	0
7	20240305	185300	770614420	1919	1919	1919	1919	0
8	20240305	185200	770614420	1919	1919	1919	1919	0
9	20240305	185100	770614420	1919	1919	1919	1919	0
10	20240305	185000	770614420	1919	1919	1919	1919	0
11	20240305	184900	770614420	1919	1919	1919	1919	0
12	20240305	184800	770614420	1919	1919	1919	1919	0
13	20240305	184700	770614420	1919	1919	1919	1919	0
14	20240305	184600	770614420	1919	1919	1919	1919	0
15	20240305	184500	770614420	1919	1919	1919	1919	0
16	20240305	184400	770614420	1919	1919	1919	1919	0
17	20240305	184300	770614420	1919	1919	1919	1919	0
18	20240305	184200	770614420	1919	1919	1919	1919	0
19	20240305	184100	770614420	1919	1919	1919	1919	0
20	20240305	184000	770614420	1919	1919	1919	1919	0
21	20240305	183900	770614420	1919	1919	1919	1919	0
22	20240305	183800	770614420	1919	1919	1919	1919	0
23	20240305	183700	770614420	1919	1919	1919	1919	0
24	20240305	183600	770614420	1919	1919	1919	1919	0
25	20240305	183500	770614420	1919	1919	1919	1919	0
26	20240305	183400	770614420	1919	1919	1919	1919	0
27	20240305	183300	770614420	1919	1919	1919	1919	0
28	20240305	183200	770614420	1919	1919	1919	1919	0
29	20240305	183100	770614420	1919	1919	1919	1919	0
30	20240305	183000	770614420	1919	1919	1919	1919	0
31	20240305	182900	770614420	1919	1919	1919	1919	0
32	20240305	182800	770614420	1919	1919	1919	1919	4489
33	20240305	182700	770614420	1919	1919	1919	1919	0
34	20240305	182600	770614420	1919	1919	1919	1919	0
35	20240305	182500	770614420	1919	1919	1919	1919	0
36	20240305	182400	770614420	1919	1919	1919	1919	0
37	20240305	182300	770614420	1919	1919	1919	1919	0
38	20240305	182200	770614420	1919	1919	1919	1919	0
39	20240305	182100	770614420	1919	1919	1919	1919	0
40	20240305	182000	770614420	1919	1919	1919	1919	0
41	20240305	181900	770614420	1919	1919	1919	1919	0
42	20240305	181800	770614420	1919	1919	1919	1919	0
43	20240305	181700	770614420	1919	1919	1919	1919	0
44	20240305	181600	770614420	1919	1919	1919	1919	0
45	20240305	181500	770614420	1919	1919	1919	1919	0
46	20240305	181400	770614420	1919	1919	1919	1919	0
47	20240305	181300	770614420	1919	1919	1919	1919	0
48	20240305	181200	770614420	1919	1919	1919	1919	0
49	20240305	181100	770614420	1919	1919	1919	1919	0
50	20240305	181000	770614420	1919	1919	1919	1919	0
51	20240305	180900	770614420	1919	1919	1919	1919	0
52	20240305	180800	770614420	1919	1919	1919	1919	0
53	20240305	180700	770614420	1919	1919	1919	1919	0
54	20240305	180600	770614420	1919	1919	1919	1919	0
55	20240305	180500	770614420	1919	1919	1919	1919	0
56	20240305	180400	770614420	1919	1919	1919	1919	0
57	20240305	180300	770614420	1919	1919	1919	1919	0
58	20240305	180200	770614420	1919	1919	1919	1919	0
59	20240305	180100	770614420	1919	1919	1919	1919	0
60	20240305	180000	770614420	1919	1919	1919	1919	0
61	20240305	175900	770614420	1919	1919	1919	1919	0
62	20240305	175800	770614420	1919	1919	1919	1919	4489
63	20240305	175700	770614420	1919	1919	1919	1919	0
64	20240305	175600	770614420	1919	1919	1919	1919	0
65	20240305	175500	770614420	1919	1919	1919	1919	0
66	20240305	175400	770614420	1919	1919	1919	1919	0
67	20240305	175300	770614420	1919	1919	1919	1919	0
68	20240305	175200	770614420	1919	1919	1919	1919	0
69	20240305	175100	770614420	1919	1919	1919	1919	0
70	20240305	175000	770614420	1919	1919	1919	1919	0
71	20240305	174900	770614420	1919	1919	1919	1919	0
72	20240305	174800	770614420	1919	1919	1919	1919	0
73	20240305	174700	770614420	1919	1919	1919	1919	0
74	20240305	174600	770614420	1919	1919	1919	1919	0
75	20240305	174500	770614420	1919	1919	1919	1919	0
76	20240305	174400	770614420	1919	1919	1919	1919	0
77	20240305	174300	770614420	1919	1919	1919	1919	0
78	20240305	174200	770614420	1919	1919	1919	1919	0
79	20240305	174100	770614420	1919	1919	1919	1919	0
80	20240305	174000	770614420	1919	1919	1919	1919	0
81	20240305	173900	770614420	1919	1919	1919	1919	0
82	20240305	173800	770614420	1919	1919	1919	1919	0
83	20240305	173700	770614420	1919	1919	1919	1919	0
84	20240305	173600	770614420	1919	1919	1919	1919	0
85	20240305	173500	770614420	1919	1919	1919	1919	0
86	20240305	173400	770614420	1919	1919	1919	1919	0
87	20240305	173300	770614420	1919	1919	1919	1919	0
88	20240305	173200	770614420	1919	1919	1919	1919	0
89	20240305	173100	770614420	1919	1919	1919	1919	0
90	20240305	173000	770614420	1919	1919	1919	1919	0
91	20240305	172900	770614420	1919	1919	1919	1919	0
92	20240305	172800	770614420	1919	1919	1919	1919	4489
93	20240305	172700	770614420	1919	1919	1919	1919	0
94	20240305	172600	770614420	1919	1919	1919	1919	0
95	20240305	172500	770614420	1919	1919	1919	1919	0
96	20240305	172400	770614420	1919	1919	1919	1919	0
97	20240305	172300	770614420	1919	1919	1919	1919	0
98	20240305	172200	770614420	1919	1919	1919	1919	0
99	20240305	172100	770614420	1919	1919	1919	1919	0
100	20240305	172000	770614420	1919	1919	1919	1919	0
101	20240305	171900	770614420	1919	1919	1919	1919	0
102	20240305	171800	770614420	1919	1919	1919	1919	0
103	20240305	171700	770614420	1919	1919	1919	1919	0
104	20240305	171600	770614420	1919	1919	1919	1919	0
105	20240305	171500	770614420	1919	1919	1919	1919	0
106	20240305	171400	770614420	1919	1919	1919	1919	0
107	20240305	171300	770614420	1919	1919	1919	1919	0
108	20240305	171200	770614420	1919	1919	1919	1919	0
109	20240305	171100	770614420	1919	1919	1919	1919	0
110	20240305	171000	770614420	1919	1919	1919	1919	0
111	20240305	170900	770614420	1919	1919	1919	1919	0
112	20240305	170800	770614420	1919	1919	1919	1919	0
113	20240305	170700	770614420	1919	1919	1919	1919	0
114	20240305	170600	770614420	1919	1919	1919	1919	0
115	20240305	170500	770614420	1919	1919	1919	1919	0
116	20240305	170400	770614420	1919	1919	1919	1919	0
117	20240305	170300	770614420	1919	1919	1919	1919	0
118	20240305	170200	770614420	1919	1919	1919	1919	0
119	20240305	170100	770614420	1919	1919	1919	1919	0
120	20240305	170000	770614420	1919	1919	1919	1919	0
121	20240305	165900	770614420	1919	1919	1919	1919	0
122	20240305	165800	770614420	1919	1919	1919	1919	4489
123	20240305	165700	770614420	1919	1919	1919	1919	0
124	20240305	165600	770614420	1919	1919	1919	1919	0
125	20240305	165500	770614420	1919	1919	1919	1919	0
126	20240305	165400	770614420	1919	1919	1919	1919	0
127	20240305	165300	770614420	1919	1919	1919	1919	0
128	20240305	165200	770614420	1919	1919	1919	1919	0
129	20240305	165100	770614420	1919	1919	1919	1919	0
130	20240305	165000	770614420	1919	1919	1919	1919	0
131	20240305	164900	770614420	1919	1919	1919	1919	0
132	20240305	164800	770614420	1919	1919	1919	1919	0
133	20240305	164700	770614420	1919	1919	1919	1919	0
134	20240305	164600	770614420	1919	1919	1919	1919	0
135	20240305	164500	770614420	1919	1919	1919	1919	0
136	20240305	164400	770614420	1919	1919	1919	1919	0
137	20240305	164300	770614420	1919	1919	1919	1919	0
138	20240305	164200	770614420	1919	1919	1919	1919	0
139	20240305	164100	770614420	1919	1919	1919	1919	0
140	20240305	164000	770614420	1919	1919	1919	1919	0
141	20240305	163900	770614420	1919	1919	1919	1919	0
142	20240305	163800	770614420	1919	1919	1919	1919	0
143	20240305	163700	770614420	1919	1919	1919	1919	0
144	20240305	163600	770614420	1919	1919	1919	1919	0
145	20240305	163500	770614420	1919	1919	1919	1919	0
146	20240305	163400	770614420	1919	1919	1919	1919	0
147	20240305	163300	770614420	1919	1919	1919	1919	0
148	20240305	163200	770614420	1919	1919	1919	1919	0
149	20240305	163100	770614420	1919	1919	1919	1919	0
150	20240305	163000	770614420	1919	1919	1919	1919	0
151	20240305	162900	770614420	1919	1919	1919	1919	0
152	20240305	162800	770614420	1919	1919	1919	1919	4489
153	20240305	162700	770614420	1919	1919	1919	1919	0
154	20240305	162600	770614420	1919	1919	1919	1919	0
155	20240305	162500	770614420	1919	1919	1919	1919	0
156	20240305	162400	770614420	1919	1919	1919	1919	0
157	20240305	162300	770614420	1919	1919	1919	1919	0
158	20240305	162200	770614420	1919	1919	1919	1919	0
159	20240305	162100	770614420	1919	1919	1919	1919	0
160	20240305	162000	770614420	1919	1919	1919	1919	0
161	20240305	161900	770614420	1919	1919	1919	1919	0
162	20240305	161800	770614420	1919	1919	1919	1919	0
163	20240305	161700	770614420	1919	1919	1919	1919	0
164	20240305	161600	770614420	1919	1919	1919	1919	0
165	20240305	161500	770614420	1919	1919	1919	1919	0
166	20240305	161400	770614420	1919	1919	1919	1919	0
167	20240305	161300	770614420	1919	1919	1919	1919	0
168	20240305	161200	770614420	1919	1919	1919	1919	0
169	20240305	161100	770614420	1919	1919	1919	1919	0
170	20240305	161000	770614420	1919	1919	1919	1919	0
171	20240305	160900	770614420	1919	1919	1919	1919	0
172	20240305	160800	770614420	1919	1919	1919	1919	0
173	20240305	160700	770614420	1919	1919	1919	1919	0
174	20240305	160600	770614420	1919	1919	1919	1919	0
175	20240305	160500	770614420	1919	1919	1919	1919	0
176	20240305	160400	770614420	1919	1919	1919	1919	0
177	20240305	160300	770614420	1919	1919	1919	1919	0
178	20240305	160200	770614420	1919	1919	1919	1919	0
179	20240305	160100	770614420	1919	1919	1919	1919	0
180	20240305	160000	770614420	1919	1919	1919	1919	0
181	20240305	155900	770614420	1919	1919	1919	1919	0
182	20240305	155800	770614420	1919	1919	1919	1919	4489
183	20240305	155700	770614420	1919	1919	1919	1919	0
184	20240305	155600	770614420	1919	1919	1919	1919	0
185	20240305	155500	770614420	1919	1919	1919	1919	0
186	20240305	155400	770614420	1919	1919	1919	1919	0
187	20240305	155300	770614420	1919	1919	1919	1919	0
188	20240305	155200	770614420	1919	1919	1919	1919	0
189	20240305	155100	770614420	1919	1919	1919	1919	0
190	20240305	155000	770614420	1919	1919	1919	1919	0
191	20240305	154900	770614420	1919	1919	1919	1919	0
192	20240305	154800	770614420	1919	1919	1919	1919	0
193	20240305	154700	770614420	1919	1919	1919	1919	0
194	20240305	154600	770614420	1919	1919	1919	1919	0
195	20240305	154500	770614420	1919	1919	1919	1919	0
196	20240305	154400	770614420	1919	1919	1919	1919	0
197	20240305	154300	770614420	1919	1919	1919	1919	0
198	20240305	154200	770614420	1919	1919	1919	1919	0
199	20240305	154100	770614420	1919	1919	1919	1919	0
200	20240305	154000	770614420	1919	1919	1919	1919	0
201	20240305	153900	770614420	1919	1919	1919	1919	0
202	20240305	153800	770614420	1919	1919	1919	1919	0
203	20240305	153700	770614420	1919	1919	1919	1919	0
204	20240305	153600	770614420	1919	1919	1919	1919	0
205	20240305	153500	770614420	1919	1919	1919	1919	0
206	20240305	153400	770614420	1919	1919	1919	1919	0
207	20240305	153300	770614420	1919	1919	1919	1919	0
208	20240305	153200	770614420	1919	1919	1919	1919	0
209	20240305	153100	770614420	1919	1919	1919	1919	0
210	20240305	153000	770614420	1919	1919	1919	1919	4489
211	20240305	152900	762000029	1919	1919	1919	1919	0
212	20240305	152800	762000029	1919	1919	1919	1919	0
213	20240305	152700	762000029	1919	1919	1919	1919	0
214	20240305	152600	762000029	1919	1919	1919	1919	0
215	20240305	152500	762000029	1919	1919	1919	1919	0
216	20240305	152400	762000029	1919	1919	1919	1919	0
217	20240305	152300	762000029	1919	1919	1919	1919	0
218	20240305	152200	762000029	1919	1919	1919	1919	0
219	20240305	152100	762000029	1919	1919	1919	1919	0
220	20240305	152000	762000029	1919	1919	1919	1919	0
221	20240305	151900	762000029	1919	1918	1919	1915	7
222	20240305	151800	761986611	1918	1915	1918	1915	998
223	20240305	151700	760075438	1915	1918	1918	1915	219
224	20240305	151600	759656050	1918	1918	1918	1918	0
225	20240305	151500	759656050	1918	1918	1918	1918	11
226	20240305	151400	759634952	1914	1916	1916	1914	1533
227	20240305	151300	756699805	1916	1916	1916	1916	186
228	20240305	151200	756343429	1916	1916	1916	1916	224
229	20240305	151100	755914245	1919	1919	1919	1919	1400
230	20240305	151000	753227645	1919	1919	1919	1919	2020
231	20240305	150900	749351265	1919	1915	1919	1913	3001
232	20240305	150800	743607310	1915	1916	1916	1915	2978
233	20240305	150700	737904412	1915	1915	1915	1915	0
234	20240305	150600	737904412	1915	1915	1915	1915	0
235	20240305	150500	737904412	1915	1915	1915	1915	0
236	20240305	150400	737904412	1915	1918	1918	1915	12919
237	20240305	150300	713137079	1922	1919	1922	1918	504
238	20240305	150200	712170222	1922	1922	1922	1922	0
239	20240305	150100	712170222	1922	1922	1922	1922	22
240	20240305	150000	712127938	1919	1919	1919	1919	52
241	20240305	145900	712028150	1918	1921	1921	1918	5000
242	20240305	145800	702429919	1921	1920	1921	1920	426
243	20240305	145700	701611804	1920	1920	1920	1920	0
244	20240305	145600	701611804	1920	1920	1920	1920	298
245	20240305	145500	701039644	1920	1920	1920	1920	0
246	20240305	145400	701039644	1920	1920	1921	1920	2273
247	20240305	145300	696675474	1920	1921	1921	1920	2
248	20240305	145200	696671633	1920	1920	1920	1920	700
249	20240305	145100	695327633	1921	1919	1921	1919	53
250	20240305	145000	695225924	1919	1919	1919	1919	100
251	20240305	144900	695034024	1922	1922	1922	1922	0
252	20240305	144800	695034024	1922	1922	1922	1922	0
253	20240305	144700	695034024	1922	1922	1922	1918	4129
254	20240305	144600	687110836	1919	1919	1919	1919	0
255	20240305	144500	687110836	1919	1919	1919	1919	0
256	20240305	144400	687110836	1919	1919	1919	1919	2
257	20240305	144300	687106998	1923	1923	1923	1923	55
258	20240305	144200	687001233	1923	1922	1923	1922	105
259	20240305	144100	686799422	1920	1920	1920	1920	4597
260	20240305	144000	677973182	1924	1924	1924	1924	1
261	20240305	143900	677971258	1924	1924	1924	1924	0
262	20240305	143800	677971258	1924	1921	1924	1920	2143
263	20240305	143700	673855246	1922	1922	1922	1922	100
264	20240305	143600	673663046	1921	1921	1921	1921	30
265	20240305	143500	673605416	1921	1921	1921	1921	4
266	20240305	143400	673597732	1921	1921	1921	1921	5
267	20240305	143300	673588127	1922	1920	1922	1920	1047
268	20240305	143200	671577885	1922	1922	1922	1922	0
269	20240305	143100	671577885	1922	1922	1922	1922	0
270	20240305	143000	671577885	1922	1922	1922	1922	1
271	20240305	142900	671575963	1919	1919	1919	1919	0
272	20240305	142800	671575963	1919	1920	1920	1919	1300
273	20240305	142700	669080687	1922	1922	1922	1922	20
274	20240305	142600	669042247	1922	1922	1922	1922	0
275	20240305	142500	669042247	1922	1922	1922	1922	0
276	20240305	142400	669042247	1922	1922	1922	1922	55
277	20240305	142300	668936537	1922	1922	1922	1922	0
278	20240305	142200	668936537	1922	1922	1922	1922	0
279	20240305	142100	668936537	1922	1922	1922	1922	0
280	20240305	142000	668936537	1922	1922	1922	1921	454
281	20240305	141900	668064001	1921	1922	1922	1921	2
282	20240305	141800	668060158	1922	1922	1922	1922	50
283	20240305	141700	667964058	1922	1919	1922	1919	181
284	20240305	141600	667616716	1919	1919	1919	1919	969
285	20240305	141500	665757205	1919	1919	1919	1919	0
286	20240305	141400	665757205	1919	1919	1919	1919	6222
287	20240305	141300	653817187	1920	1920	1920	1920	55
288	20240305	141200	653711587	1919	1919	1919	1919	837
289	20240305	141100	652105384	1919	1920	1920	1919	33
290	20240305	141000	652042029	1924	1924	1924	1924	0
291	20240305	140900	652042029	1924	1924	1924	1924	1
292	20240305	140800	652040105	1920	1920	1920	1920	0
293	20240305	140700	652040105	1920	1920	1920	1920	521
294	20240305	140600	651039785	1919	1919	1919	1919	0
295	20240305	140500	651039785	1919	1919	1919	1919	0
296	20240305	140400	651039785	1919	1919	1919	1919	0
297	20240305	140300	651039785	1919	1921	1921	1919	7447
298	20240305	140200	636740218	1922	1923	1923	1922	182
299	20240305	140100	636390410	1925	1925	1925	1925	0
300	20240305	140000	636390410	1925	1925	1925	1925	0
301	20240305	135900	636390410	1925	1925	1925	1925	61
302	20240305	135800	636272985	1925	1925	1925	1925	60
303	20240305	135700	636157485	1921	1919	1921	1919	4024
304	20240305	135600	628427525	1919	1919	1919	1919	450
305	20240305	135500	627563975	1917	1917	1917	1917	30
306	20240305	135400	627506465	1915	1915	1915	1915	0
307	20240305	135300	627506465	1915	1915	1915	1915	0
308	20240305	135200	627506465	1915	1915	1915	1915	0
309	20240305	135100	627506465	1915	1915	1915	1915	0
310	20240305	135000	627506465	1915	1916	1916	1915	1170
311	20240305	134900	625265237	1916	1920	1920	1916	120
312	20240305	134800	625035313	1921	1921	1921	1921	110
313	20240305	134700	624824003	1920	1920	1920	1920	0
314	20240305	134600	624824003	1920	1920	1920	1920	20
315	20240305	134500	624785603	1916	1916	1916	1916	0
316	20240305	134400	624785603	1916	1916	1916	1916	1374
317	20240305	134300	622153019	1916	1916	1916	1916	260
318	20240305	134200	621654859	1916	1915	1916	1915	555
319	20240305	134100	620591482	1915	1915	1915	1913	550
320	20240305	134000	619539217	1915	1915	1915	1915	150
321	20240305	133900	619251967	1915	1915	1915	1915	1
322	20240305	133800	619250052	1916	1912	1916	1911	1326
323	20240305	133700	616715323	1912	1915	1915	1911	1232
324	20240305	133600	614359449	1915	1913	1915	1912	1483
325	20240305	133500	611523660	1915	1915	1915	1915	11
326	20240305	133400	611502595	1913	1916	1916	1913	4353
327	20240305	133300	603167211	1916	1916	1916	1916	2232
328	20240305	133200	598890699	1916	1916	1916	1916	6
329	20240305	133100	598879203	1916	1916	1916	1916	0
330	20240305	133000	598879203	1916	1916	1916	1916	98
331	20240305	132900	598691435	1916	1916	1916	1916	0
332	20240305	132800	598691435	1916	1917	1917	1916	120
333	20240305	132700	598461505	1916	1916	1916	1916	55
334	20240305	132600	598356125	1916	1922	1922	1916	1493
335	20240305	132500	595495445	1917	1917	1917	1917	3241
336	20240305	132400	589282448	1917	1918	1918	1917	2020
337	20240305	132300	585410088	1917	1920	1920	1917	12925
338	20240305	132200	560604086	1921	1921	1921	1921	974
339	20240305	132100	558733032	1920	1924	1925	1920	2875
340	20240305	132000	553210304	1920	1921	1921	1920	5206
341	20240305	131900	543212813	1921	1921	1921	1921	22
342	20240305	131800	543170551	1924	1922	1924	1922	124
343	20240305	131700	542932215	1922	1922	1922	1922	0
344	20240305	131600	542932215	1922	1922	1924	1922	1014
345	20240305	131500	540983299	1923	1923	1923	1923	1006
346	20240305	131400	539048761	1923	1923	1923	1923	7
347	20240305	131300	539035300	1921	1921	1921	1921	0
348	20240305	131200	539035300	1921	1923	1923	1921	3887
349	20240305	131100	531568371	1923	1923	1923	1922	65
350	20240305	131000	531443439	1922	1922	1922	1922	0
351	20240305	130900	531443439	1922	1922	1922	1922	0
352	20240305	130800	531443439	1922	1923	1923	1922	1706
353	20240305	130700	528163383	1924	1924	1924	1924	0
354	20240305	130600	528163383	1924	1924	1924	1924	55
355	20240305	130500	528057563	1924	1923	1924	1923	76
356	20240305	130400	527911395	1922	1922	1922	1922	494
357	20240305	130300	526961927	1923	1923	1923	1923	1
358	20240305	130200	526960004	1923	1923	1923	1923	2
359	20240305	130100	526956158	1923	1923	1923	1923	100
360	20240305	130000	526763858	1923	1922	1923	1922	503
361	20240305	125900	525797089	1922	1922	1922	1922	0
362	20240305	125800	525797089	1922	1922	1922	1922	0
363	20240305	125700	525797089	1922	1922	1922	1922	9
364	20240305	125600	525779791	1922	1923	1923	1922	14
365	20240305	125500	525752878	1922	1922	1922	1922	4
366	20240305	125400	525745190	1922	1923	1923	1922	6
367	20240305	125300	525733653	1922	1922	1922	1922	6
368	20240305	125200	525722121	1924	1927	1927	1924	25
369	20240305	125100	525673991	1924	1924	1924	1924	351
370	20240305	125000	524998667	1924	1924	1924	1924	1
371	20240305	124900	524996743	1938	1923	1939	1922	237
372	20240305	124800	524540784	1945	1920	1953	1920	12257
373	20240305	124700	500800427	1921	1921	1921	1921	0
374	20240305	124600	500800427	1921	1921	1921	1921	0
375	20240305	124500	500800427	1921	1922	1922	1921	257
376	20240305	124400	500306587	1921	1921	1921	1921	2566
377	20240305	124300	495377301	1922	1922	1922	1922	0
378	20240305	124200	495377301	1922	1922	1922	1922	0
379	20240305	124100	495377301	1922	1922	1922	1922	0
380	20240305	124000	495377301	1922	1922	1922	1922	0
381	20240305	123900	495377301	1922	1921	1922	1921	46
382	20240305	123800	495288898	1921	1921	1921	1921	0
383	20240305	123700	495288898	1921	1921	1921	1921	274
384	20240305	123600	494762544	1922	1922	1922	1922	12
385	20240305	123500	494739480	1921	1924	1924	1921	13500
386	20240305	123400	468795296	1924	1924	1924	1924	0
387	20240305	123300	468795296	1924	1925	1925	1924	2
388	20240305	123200	468791447	1929	1929	1929	1929	2
389	20240305	123100	468787589	1924	1924	1924	1924	19
390	20240305	123000	468751033	1929	1929	1929	1929	10
391	20240305	122900	468731743	1929	1929	1929	1929	0
392	20240305	122800	468731743	1929	1929	1929	1922	3002
393	20240305	122700	462960885	1923	1923	1923	1923	1900
394	20240305	122600	459307185	1923	1923	1923	1923	0
395	20240305	122500	459307185	1923	1923	1923	1923	3272
396	20240305	122400	453015129	1923	1923	1923	1923	130
397	20240305	122300	452765139	1923	1925	1925	1923	19362
398	20240305	122200	415514672	1929	1929	1929	1929	8
399	20240305	122100	415499240	1930	1930	1930	1930	310
400	20240305	122000	414900940	1930	1930	1930	1930	100
401	20240305	121900	414707940	1930	1930	1930	1930	0
402	20240305	121800	414707940	1930	1930	1930	1930	1
403	20240305	121700	414706010	1929	1929	1929	1929	400
404	20240305	121600	413934410	1929	1929	1929	1929	1
405	20240305	121500	413932481	1926	1929	1929	1926	21
406	20240305	121400	413892032	1925	1929	1929	1925	1469
407	20240305	121300	411064203	1926	1926	1926	1926	0
408	20240305	121200	411064203	1926	1926	1926	1926	40
409	20240305	121100	410987163	1926	1926	1926	1926	228
410	20240305	121000	410548035	1929	1929	1929	1929	0
411	20240305	120900	410548035	1929	1925	1929	1925	1337
412	20240305	120800	407974306	1924	1925	1925	1924	408
413	20240305	120700	407189264	1924	1924	1924	1924	8
414	20240305	120600	407173872	1924	1924	1924	1924	91
415	20240305	120500	406998788	1925	1925	1925	1925	154
416	20240305	120400	406702338	1925	1925	1925	1925	3
417	20240305	120300	406696563	1925	1925	1925	1925	0
418	20240305	120200	406696563	1925	1925	1925	1925	0
419	20240305	120100	406696563	1925	1925	1925	1925	30
420	20240305	120000	406638813	1925	1925	1925	1925	1036
421	20240305	115900	404644513	1925	1925	1925	1924	152
422	20240305	115800	404352013	1925	1925	1925	1925	100
423	20240305	115700	404159513	1925	1925	1925	1925	51
424	20240305	115600	404061338	1925	1925	1925	1925	0
425	20240305	115500	404061338	1925	1925	1925	1924	296
426	20240305	115400	403491539	1925	1925	1925	1925	1044
427	20240305	115300	401481839	1924	1924	1924	1924	0
428	20240305	115200	401481839	1924	1924	1924	1924	0
429	20240305	115100	401481839	1924	1924	1924	1924	0
430	20240305	115000	401481839	1924	1924	1924	1924	0
431	20240305	114900	401481839	1924	1927	1927	1924	1500
432	20240305	114800	398594944	1928	1928	1928	1928	0
433	20240305	114700	398594944	1928	1928	1928	1928	1
434	20240305	114600	398593016	1929	1929	1929	1929	0
435	20240305	114500	398593016	1929	1929	1929	1929	0
436	20240305	114400	398593016	1929	1929	1929	1929	1
437	20240305	114300	398591087	1929	1929	1929	1929	0
438	20240305	114200	398591087	1929	1929	1929	1929	3
439	20240305	114100	398585300	1929	1930	1930	1928	5
440	20240305	114000	398575655	1928	1928	1928	1928	26
441	20240305	113900	398525527	1930	1930	1930	1930	0
442	20240305	113800	398525527	1930	1930	1930	1930	0
443	20240305	113700	398525527	1930	1930	1930	1930	0
444	20240305	113600	398525527	1930	1930	1930	1930	1
445	20240305	113500	398523597	1929	1930	1930	1929	12
446	20240305	113400	398500448	1930	1930	1930	1930	0
447	20240305	113300	398500448	1930	1930	1930	1930	1
448	20240305	113200	398498518	1927	1930	1930	1925	736
449	20240305	113100	397081711	1931	1931	1931	1931	314
450	20240305	113000	396475377	1924	1924	1924	1924	0
451	20240305	112900	396475377	1924	1924	1924	1924	417
452	20240305	112800	395673069	1924	1924	1924	1924	2500
453	20240305	112700	390863069	1925	1931	1931	1925	1355
454	20240305	112600	388254489	1931	1925	1931	1925	2
455	20240305	112500	388250633	1931	1931	1931	1931	10
456	20240305	112400	388231323	1931	1925	1931	1925	1300
457	20240305	112300	385727023	1931	1931	1931	1931	0
458	20240305	112200	385727023	1931	1931	1931	1931	0
459	20240305	112100	385727023	1931	1931	1931	1931	2
460	20240305	112000	385723161	1931	1931	1931	1931	100
461	20240305	111900	385530061	1931	1931	1931	1931	101
462	20240305	111800	385335030	1923	1923	1923	1923	0
463	20240305	111700	385335030	1923	1923	1923	1923	50
464	20240305	111600	385238880	1931	1931	1931	1931	1
465	20240305	111500	385236949	1922	1922	1922	1922	0
466	20240305	111400	385236949	1922	1922	1922	1922	0
467	20240305	111300	385236949	1922	1924	1924	1922	4217
468	20240305	111200	377126990	1924	1924	1924	1924	0
469	20240305	111100	377126990	1924	1925	1925	1924	1568
470	20240305	111000	374109158	1925	1930	1931	1925	1015
471	20240305	110900	372149402	1930	1926	1930	1921	16522
472	20240305	110800	340358935	1926	1930	1930	1926	139
473	20240305	110700	340090705	1926	1926	1926	1926	21
474	20240305	110600	340050259	1926	1926	1926	1926	0
475	20240305	110500	340050259	1926	1926	1926	1926	1432
476	20240305	110400	337292227	1925	1925	1925	1925	0
477	20240305	110300	337292227	1925	1925	1925	1925	0
478	20240305	110200	337292227	1925	1926	1926	1925	200
479	20240305	110100	336907157	1926	1926	1926	1926	10
480	20240305	110000	336887897	1925	1926	1926	1925	3866
481	20240305	105900	329442868	1926	1926	1926	1926	525
482	20240305	105800	328431718	1926	1926	1930	1926	2270
483	20240305	105700	324055512	1926	1929	1929	1926	5939
484	20240305	105600	312607214	1930	1930	1930	1930	1
485	20240305	105500	312605284	1930	1930	1930	1930	0
486	20240305	105400	312605284	1930	1930	1930	1930	1
487	20240305	105300	312603354	1928	1928	1928	1928	0
488	20240305	105200	312603354	1928	1928	1928	1927	719
489	20240305	105100	311217731	1927	1927	1927	1927	4574
490	20240305	105000	302403633	1927	1927	1927	1927	2690
491	20240305	104900	297220003	1930	1927	1931	1926	1961
492	20240305	104800	293442154	1928	1927	1928	1927	208
493	20240305	104700	293041230	1927	1928	1928	1927	1001
494	20240305	104600	291112302	1928	1927	1928	1927	2171
495	20240305	104500	286928614	1928	1928	1928	1927	1510
496	20240305	104400	284018634	1928	1928	1928	1928	3274
497	20240305	104300	277706362	1928	1929	1929	1928	4983
498	20240305	104200	268096941	1929	1929	1929	1929	10
499	20240305	104100	268077651	1931	1929	1931	1929	1518
500	20240305	104000	265149389	1931	1931	1931	1931	0
501	20240305	103900	265149389	1931	1928	1931	1928	21
502	20240305	103800	265108841	1928	1928	1928	1928	0
503	20240305	103700	265108841	1928	1931	1931	1928	6465
504	20240305	103600	252631396	1931	1932	1932	1931	364
505	20240305	103500	251928462	1931	1931	1931	1931	0
506	20240305	103400	251928462	1931	1931	1931	1931	10
507	20240305	103300	251909152	1931	1931	1931	1931	5
508	20240305	103200	251899497	1931	1931	1931	1931	80
509	20240305	103100	251745017	1931	1932	1932	1931	472
510	20240305	103000	250833365	1932	1932	1932	1932	0
511	20240305	102900	250833365	1932	1935	1935	1932	21
512	20240305	102800	250792790	1935	1932	1935	1932	7
513	20240305	102700	250779263	1935	1935	1935	1935	15
514	20240305	102600	250750238	1935	1935	1935	1935	3
515	20240305	102500	250744433	1935	1935	1935	1935	2
516	20240305	102400	250740563	1935	1931	1935	1931	42
517	20240305	102300	250659457	1935	1935	1935	1935	1
518	20240305	102200	250657522	1930	1931	1931	1930	50
519	20240305	102100	250560992	1932	1933	1933	1932	30
520	20240305	102000	250503022	1933	1936	1936	1932	240
521	20240305	101900	250038472	1936	1930	1936	1930	30
522	20240305	101800	249980452	1936	1935	1936	1930	1886
523	20240305	101700	246339566	1930	1930	1930	1930	4667
524	20240305	101600	237332256	1930	1930	1930	1930	539
525	20240305	101500	236291986	1930	1933	1933	1930	9566
526	20240305	101400	217819068	1934	1934	1934	1934	995
527	20240305	101300	215894738	1934	1934	1934	1934	1000
528	20240305	101200	213960738	1934	1936	1936	1934	14791
529	20240305	101100	185342849	1936	1936	1936	1936	1922
530	20240305	101000	181621857	1936	1937	1937	1936	2442
531	20240305	100900	176893071	1937	1937	1937	1937	1000
532	20240305	100800	174956071	1944	1944	1944	1944	2
533	20240305	100700	174952183	1945	1945	1945	1945	0
534	20240305	100600	174952183	1945	1936	1945	1936	601
535	20240305	100500	173788638	1945	1945	1945	1945	0
536	20240305	100400	173788638	1945	1939	1945	1936	10012
537	20240305	100300	154390348	1939	1939	1939	1939	0
538	20240305	100200	154390348	1939	1939	1939	1939	1661
539	20240305	100100	151169669	1938	1938	1938	1938	2000
540	20240305	100000	147293669	1939	1939	1939	1939	1534
541	20240305	095900	144319243	1945	1940	1945	1939	1136
542	20240305	095800	142116480	1945	1945	1945	1938	3002
543	20240305	095700	136295693	1946	1946	1946	1946	0
544	20240305	095600	136295693	1946	1944	1946	1944	30
545	20240305	095500	136237369	1946	1944	1946	1944	74
546	20240305	095400	136093509	1940	1940	1940	1940	1985
547	20240305	095300	132242609	1940	1940	1940	1940	310
548	20240305	095200	131641209	1940	1940	1940	1940	250
549	20240305	095100	131156209	1944	1944	1944	1944	0
550	20240305	095000	131156209	1944	1938	1944	1938	114
551	20240305	094900	130935211	1946	1946	1946	1946	0
552	20240305	094800	130935211	1946	1946	1946	1946	1
553	20240305	094700	130933265	1948	1948	1948	1948	6
554	20240305	094600	130921577	1938	1938	1938	1938	0
555	20240305	094500	130921577	1938	1940	1948	1938	3268
556	20240305	094400	124586685	1940	1940	1940	1940	39
557	20240305	094300	124511025	1940	1948	1948	1940	150
558	20240305	094200	124219625	1940	1941	1941	1940	1491
559	20240305	094100	121326762	1949	1949	1949	1949	18
560	20240305	094000	121291680	1949	1949	1949	1949	2
561	20240305	093900	121287782	1949	1949	1949	1949	15
562	20240305	093800	121258547	1949	1947	1949	1947	523
563	20240305	093700	120240042	1947	1947	1947	1947	1961
564	20240305	093600	116421975	1940	1947	1947	1939	1041
565	20240305	093500	114402468	1940	1947	1947	1940	323
566	20240305	093400	113775834	1938	1938	1938	1938	0
567	20240305	093300	113775834	1938	1940	1947	1938	3267
568	20240305	093200	107439012	1947	1947	1947	1939	46
569	20240305	093100	107349498	1947	1939	1947	1939	405
570	20240305	093000	106564163	1939	1947	1947	1939	51
571	20240305	092900	106465250	1947	1947	1947	1947	0
572	20240305	092800	106465250	1947	1946	1947	1939	690
573	20240305	092700	105126452	1945	1945	1945	1945	0
574	20240305	092600	105126452	1945	1945	1945	1945	233
575	20240305	092500	104673267	1945	1939	1945	1939	1201
576	20240305	092400	102343316	1939	1939	1945	1939	38
577	20240305	092300	102269628	1939	1945	1945	1939	867
578	20240305	092200	100587905	1945	1945	1945	1945	28
579	20240305	092100	100533445	1945	1944	1945	1944	100
580	20240305	092000	100338992	1945	1945	1945	1945	2
581	20240305	091900	100335102	1945	1945	1945	1936	2432
582	20240305	091800	95623557	1945	1945	1945	1945	10
583	20240305	091700	95604107	1947	1940	1947	1937	2807
584	20240305	091600	90161418	1940	1940	1947	1940	942
585	20240305	091500	88333924	1947	1947	1947	1940	515
586	20240305	091400	87332619	1942	1946	1946	1940	10023
587	20240305	091300	67870560	1947	1957	1957	1947	22
588	20240305	091200	67827706	1957	1947	1957	1947	260
589	20240305	091100	67321456	1946	1951	1958	1946	10571
590	20240305	091000	46709762	1950	1961	1961	1950	4831
591	20240305	090900	37279539	1962	1963	1963	1953	385
592	20240305	090800	36527577	1953	1965	1965	1953	538
593	20240305	090700	35474707	1964	1965	1965	1964	245
594	20240305	090600	34993407	1966	1966	1966	1966	660
595	20240305	090500	33695847	1966	1959	1966	1953	1060
596	20240305	090400	31619315	1959	1950	1959	1950	1263
597	20240305	090300	29147651	1950	1967	1967	1950	2255
598	20240305	090200	24746815	1967	1965	1967	1950	5828
599	20240305	090100	13360448	1969	1974	1974	1952	588
600	20240305	090000	12211036	1975	1955	1979	1952	6246