KissMeData/012860/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	185700	452545409	1916	1916	1916	1916	709
3	20240311	185600	452545409	1916	1916	1916	1916	0
4	20240311	185500	452545409	1916	1916	1916	1916	0
5	20240311	185400	452545409	1916	1916	1916	1916	0
6	20240311	185300	452545409	1916	1916	1916	1916	0
7	20240311	185200	452545409	1916	1916	1916	1916	0
8	20240311	185100	452545409	1916	1916	1916	1916	0
9	20240311	185000	452545409	1916	1916	1916	1916	0
10	20240311	184900	452545409	1916	1916	1916	1916	0
11	20240311	184800	452545409	1916	1916	1916	1916	0
12	20240311	184700	452545409	1916	1916	1916	1916	0
13	20240311	184600	452545409	1916	1916	1916	1916	0
14	20240311	184500	452545409	1916	1916	1916	1916	0
15	20240311	184400	452545409	1916	1916	1916	1916	0
16	20240311	184300	452545409	1916	1916	1916	1916	0
17	20240311	184200	452545409	1916	1916	1916	1916	0
18	20240311	184100	452545409	1916	1916	1916	1916	0
19	20240311	184000	452545409	1916	1916	1916	1916	0
20	20240311	183900	452545409	1916	1916	1916	1916	0
21	20240311	183800	452545409	1916	1916	1916	1916	0
22	20240311	183700	452545409	1916	1916	1916	1916	0
23	20240311	183600	452545409	1916	1916	1916	1916	0
24	20240311	183500	452545409	1916	1916	1916	1916	0
25	20240311	183400	452545409	1916	1916	1916	1916	0
26	20240311	183300	452545409	1916	1916	1916	1916	0
27	20240311	183200	452545409	1916	1916	1916	1916	0
28	20240311	183100	452545409	1916	1916	1916	1916	0
29	20240311	183000	452545409	1916	1916	1916	1916	0
30	20240311	182900	452545409	1916	1916	1916	1916	0
31	20240311	182800	452545409	1916	1916	1916	1916	0
32	20240311	182700	452545409	1916	1916	1916	1916	709
33	20240311	182600	452545409	1916	1916	1916	1916	0
34	20240311	182500	452545409	1916	1916	1916	1916	0
35	20240311	182400	452545409	1916	1916	1916	1916	0
36	20240311	182300	452545409	1916	1916	1916	1916	0
37	20240311	182200	452545409	1916	1916	1916	1916	0
38	20240311	182100	452545409	1916	1916	1916	1916	0
39	20240311	182000	452545409	1916	1916	1916	1916	0
40	20240311	181900	452545409	1916	1916	1916	1916	0
41	20240311	181800	452545409	1916	1916	1916	1916	0
42	20240311	181700	452545409	1916	1916	1916	1916	0
43	20240311	181600	452545409	1916	1916	1916	1916	0
44	20240311	181500	452545409	1916	1916	1916	1916	0
45	20240311	181400	452545409	1916	1916	1916	1916	0
46	20240311	181300	452545409	1916	1916	1916	1916	0
47	20240311	181200	452545409	1916	1916	1916	1916	0
48	20240311	181100	452545409	1916	1916	1916	1916	0
49	20240311	181000	452545409	1916	1916	1916	1916	0
50	20240311	180900	452545409	1916	1916	1916	1916	0
51	20240311	180800	452545409	1916	1916	1916	1916	0
52	20240311	180700	452545409	1916	1916	1916	1916	0
53	20240311	180600	452545409	1916	1916	1916	1916	0
54	20240311	180500	452545409	1916	1916	1916	1916	0
55	20240311	180400	452545409	1916	1916	1916	1916	0
56	20240311	180300	452545409	1916	1916	1916	1916	0
57	20240311	180200	452545409	1916	1916	1916	1916	0
58	20240311	180100	452545409	1916	1916	1916	1916	0
59	20240311	180000	452545409	1916	1916	1916	1916	0
60	20240311	175900	452545409	1916	1916	1916	1916	0
61	20240311	175800	452545409	1916	1916	1916	1916	0
62	20240311	175700	452545409	1916	1916	1916	1916	709
63	20240311	175600	452545409	1916	1916	1916	1916	0
64	20240311	175500	452545409	1916	1916	1916	1916	0
65	20240311	175400	452545409	1916	1916	1916	1916	0
66	20240311	175300	452545409	1916	1916	1916	1916	0
67	20240311	175200	452545409	1916	1916	1916	1916	0
68	20240311	175100	452545409	1916	1916	1916	1916	0
69	20240311	175000	452545409	1916	1916	1916	1916	0
70	20240311	174900	452545409	1916	1916	1916	1916	0
71	20240311	174800	452545409	1916	1916	1916	1916	0
72	20240311	174700	452545409	1916	1916	1916	1916	0
73	20240311	174600	452545409	1916	1916	1916	1916	0
74	20240311	174500	452545409	1916	1916	1916	1916	0
75	20240311	174400	452545409	1916	1916	1916	1916	0
76	20240311	174300	452545409	1916	1916	1916	1916	0
77	20240311	174200	452545409	1916	1916	1916	1916	0
78	20240311	174100	452545409	1916	1916	1916	1916	0
79	20240311	174000	452545409	1916	1916	1916	1916	0
80	20240311	173900	452545409	1916	1916	1916	1916	0
81	20240311	173800	452545409	1916	1916	1916	1916	0
82	20240311	173700	452545409	1916	1916	1916	1916	0
83	20240311	173600	452545409	1916	1916	1916	1916	0
84	20240311	173500	452545409	1916	1916	1916	1916	0
85	20240311	173400	452545409	1916	1916	1916	1916	0
86	20240311	173300	452545409	1916	1916	1916	1916	0
87	20240311	173200	452545409	1916	1916	1916	1916	0
88	20240311	173100	452545409	1916	1916	1916	1916	0
89	20240311	173000	452545409	1916	1916	1916	1916	0
90	20240311	172900	452545409	1916	1916	1916	1916	0
91	20240311	172800	452545409	1916	1916	1916	1916	0
92	20240311	172700	452545409	1916	1916	1916	1916	709
93	20240311	172600	452545409	1916	1916	1916	1916	0
94	20240311	172500	452545409	1916	1916	1916	1916	0
95	20240311	172400	452545409	1916	1916	1916	1916	0
96	20240311	172300	452545409	1916	1916	1916	1916	0
97	20240311	172200	452545409	1916	1916	1916	1916	0
98	20240311	172100	452545409	1916	1916	1916	1916	0
99	20240311	172000	452545409	1916	1916	1916	1916	0
100	20240311	171900	452545409	1916	1916	1916	1916	0
101	20240311	171800	452545409	1916	1916	1916	1916	0
102	20240311	171700	452545409	1916	1916	1916	1916	0
103	20240311	171600	452545409	1916	1916	1916	1916	0
104	20240311	171500	452545409	1916	1916	1916	1916	0
105	20240311	171400	452545409	1916	1916	1916	1916	0
106	20240311	171300	452545409	1916	1916	1916	1916	0
107	20240311	171200	452545409	1916	1916	1916	1916	0
108	20240311	171100	452545409	1916	1916	1916	1916	0
109	20240311	171000	452545409	1916	1916	1916	1916	0
110	20240311	170900	452545409	1916	1916	1916	1916	0
111	20240311	170800	452545409	1916	1916	1916	1916	0
112	20240311	170700	452545409	1916	1916	1916	1916	0
113	20240311	170600	452545409	1916	1916	1916	1916	0
114	20240311	170500	452545409	1916	1916	1916	1916	0
115	20240311	170400	452545409	1916	1916	1916	1916	0
116	20240311	170300	452545409	1916	1916	1916	1916	0
117	20240311	170200	452545409	1916	1916	1916	1916	0
118	20240311	170100	452545409	1916	1916	1916	1916	0
119	20240311	170000	452545409	1916	1916	1916	1916	0
120	20240311	165900	452545409	1916	1916	1916	1916	0
121	20240311	165800	452545409	1916	1916	1916	1916	0
122	20240311	165700	452545409	1916	1916	1916	1916	709
123	20240311	165600	452545409	1916	1916	1916	1916	0
124	20240311	165500	452545409	1916	1916	1916	1916	0
125	20240311	165400	452545409	1916	1916	1916	1916	0
126	20240311	165300	452545409	1916	1916	1916	1916	0
127	20240311	165200	452545409	1916	1916	1916	1916	0
128	20240311	165100	452545409	1916	1916	1916	1916	0
129	20240311	165000	452545409	1916	1916	1916	1916	0
130	20240311	164900	452545409	1916	1916	1916	1916	0
131	20240311	164800	452545409	1916	1916	1916	1916	0
132	20240311	164700	452545409	1916	1916	1916	1916	0
133	20240311	164600	452545409	1916	1916	1916	1916	0
134	20240311	164500	452545409	1916	1916	1916	1916	0
135	20240311	164400	452545409	1916	1916	1916	1916	0
136	20240311	164300	452545409	1916	1916	1916	1916	0
137	20240311	164200	452545409	1916	1916	1916	1916	0
138	20240311	164100	452545409	1916	1916	1916	1916	0
139	20240311	164000	452545409	1916	1916	1916	1916	0
140	20240311	163900	452545409	1916	1916	1916	1916	0
141	20240311	163800	452545409	1916	1916	1916	1916	0
142	20240311	163700	452545409	1916	1916	1916	1916	0
143	20240311	163600	452545409	1916	1916	1916	1916	0
144	20240311	163500	452545409	1916	1916	1916	1916	0
145	20240311	163400	452545409	1916	1916	1916	1916	0
146	20240311	163300	452545409	1916	1916	1916	1916	0
147	20240311	163200	452545409	1916	1916	1916	1916	0
148	20240311	163100	452545409	1916	1916	1916	1916	0
149	20240311	163000	452545409	1916	1916	1916	1916	0
150	20240311	162900	452545409	1916	1916	1916	1916	0
151	20240311	162800	452545409	1916	1916	1916	1916	0
152	20240311	162700	452545409	1916	1916	1916	1916	709
153	20240311	162600	452545409	1916	1916	1916	1916	0
154	20240311	162500	452545409	1916	1916	1916	1916	0
155	20240311	162400	452545409	1916	1916	1916	1916	0
156	20240311	162300	452545409	1916	1916	1916	1916	0
157	20240311	162200	452545409	1916	1916	1916	1916	0
158	20240311	162100	452545409	1916	1916	1916	1916	0
159	20240311	162000	452545409	1916	1916	1916	1916	0
160	20240311	161900	452545409	1916	1916	1916	1916	0
161	20240311	161800	452545409	1916	1916	1916	1916	0
162	20240311	161700	452545409	1916	1916	1916	1916	0
163	20240311	161600	452545409	1916	1916	1916	1916	0
164	20240311	161500	452545409	1916	1916	1916	1916	0
165	20240311	161400	452545409	1916	1916	1916	1916	0
166	20240311	161300	452545409	1916	1916	1916	1916	0
167	20240311	161200	452545409	1916	1916	1916	1916	0
168	20240311	161100	452545409	1916	1916	1916	1916	0
169	20240311	161000	452545409	1916	1916	1916	1916	0
170	20240311	160900	452545409	1916	1916	1916	1916	0
171	20240311	160800	452545409	1916	1916	1916	1916	0
172	20240311	160700	452545409	1916	1916	1916	1916	0
173	20240311	160600	452545409	1916	1916	1916	1916	0
174	20240311	160500	452545409	1916	1916	1916	1916	0
175	20240311	160400	452545409	1916	1916	1916	1916	0
176	20240311	160300	452545409	1916	1916	1916	1916	0
177	20240311	160200	452545409	1916	1916	1916	1916	0
178	20240311	160100	452545409	1916	1916	1916	1916	0
179	20240311	160000	452545409	1916	1916	1916	1916	0
180	20240311	155900	452545409	1916	1916	1916	1916	0
181	20240311	155800	452545409	1916	1916	1916	1916	0
182	20240311	155700	452545409	1916	1916	1916	1916	709
183	20240311	155600	452545409	1916	1916	1916	1916	0
184	20240311	155500	452545409	1916	1916	1916	1916	0
185	20240311	155400	452545409	1916	1916	1916	1916	0
186	20240311	155300	452545409	1916	1916	1916	1916	0
187	20240311	155200	452545409	1916	1916	1916	1916	0
188	20240311	155100	452545409	1916	1916	1916	1916	0
189	20240311	155000	452545409	1916	1916	1916	1916	0
190	20240311	154900	452545409	1916	1916	1916	1916	0
191	20240311	154800	452545409	1916	1916	1916	1916	0
192	20240311	154700	452545409	1916	1916	1916	1916	0
193	20240311	154600	452545409	1916	1916	1916	1916	0
194	20240311	154500	452545409	1916	1916	1916	1916	0
195	20240311	154400	452545409	1916	1916	1916	1916	0
196	20240311	154300	452545409	1916	1916	1916	1916	0
197	20240311	154200	452545409	1916	1916	1916	1916	0
198	20240311	154100	452545409	1916	1916	1916	1916	0
199	20240311	154000	452545409	1916	1916	1916	1916	0
200	20240311	153900	452545409	1916	1916	1916	1916	0
201	20240311	153800	452545409	1916	1916	1916	1916	0
202	20240311	153700	452545409	1916	1916	1916	1916	0
203	20240311	153600	452545409	1916	1916	1916	1916	0
204	20240311	153500	452545409	1916	1916	1916	1916	0
205	20240311	153400	452545409	1916	1916	1916	1916	0
206	20240311	153300	452545409	1916	1916	1916	1916	0
207	20240311	153200	452545409	1916	1916	1916	1916	0
208	20240311	153100	452545409	1916	1916	1916	1916	0
209	20240311	153000	452545409	1916	1916	1916	1916	709
210	20240311	152900	451186965	1916	1916	1916	1916	0
211	20240311	152800	451186965	1916	1916	1916	1916	0
212	20240311	152700	451186965	1916	1916	1916	1916	0
213	20240311	152600	451186965	1916	1916	1916	1916	0
214	20240311	152500	451186965	1916	1916	1916	1916	0
215	20240311	152400	451186965	1916	1916	1916	1916	0
216	20240311	152300	451186965	1916	1916	1916	1916	0
217	20240311	152200	451186965	1916	1916	1916	1916	0
218	20240311	152100	451186965	1916	1916	1916	1916	0
219	20240311	152000	451186965	1916	1916	1916	1916	0
220	20240311	151900	451186965	1916	1916	1916	1916	272
221	20240311	151800	450665813	1920	1920	1920	1920	1
222	20240311	151700	450663893	1920	1916	1920	1916	12
223	20240311	151600	450640897	1920	1916	1920	1916	12
224	20240311	151500	450617897	1916	1916	1916	1916	283
225	20240311	151400	450075669	1916	1916	1916	1916	0
226	20240311	151300	450075669	1916	1916	1916	1916	0
227	20240311	151200	450075669	1916	1915	1916	1915	166
228	20240311	151100	449757679	1915	1921	1921	1915	1616
229	20240311	151000	446662179	1916	1916	1916	1916	196
230	20240311	150900	446286643	1922	1921	1922	1921	4
231	20240311	150800	446278958	1916	1916	1916	1916	0
232	20240311	150700	446278958	1916	1916	1916	1916	77
233	20240311	150600	446131426	1918	1918	1918	1918	0
234	20240311	150500	446131426	1918	1918	1918	1918	0
235	20240311	150400	446131426	1918	1918	1918	1918	0
236	20240311	150300	446131426	1918	1918	1918	1918	0
237	20240311	150200	446131426	1918	1918	1918	1918	0
238	20240311	150100	446131426	1918	1918	1918	1918	2
239	20240311	150000	446127590	1914	1914	1914	1914	0
240	20240311	145900	446127590	1914	1914	1914	1914	0
241	20240311	145800	446127590	1914	1914	1914	1914	0
242	20240311	145700	446127590	1914	1914	1914	1914	0
243	20240311	145600	446127590	1914	1914	1914	1914	0
244	20240311	145500	446127590	1914	1914	1914	1914	0
245	20240311	145400	446127590	1914	1914	1914	1914	0
246	20240311	145300	446127590	1914	1914	1914	1914	0
247	20240311	145200	446127590	1914	1919	1919	1914	6
248	20240311	145100	446116091	1919	1919	1919	1919	10
249	20240311	145000	446096901	1919	1919	1919	1919	5
250	20240311	144900	446087306	1919	1919	1919	1919	1
251	20240311	144800	446085387	1919	1914	1919	1914	9
252	20240311	144700	446068146	1919	1919	1919	1919	0
253	20240311	144600	446068146	1919	1919	1919	1914	43
254	20240311	144500	445985809	1922	1922	1922	1922	0
255	20240311	144400	445985809	1922	1923	1923	1922	2
256	20240311	144300	445981964	1913	1924	1924	1913	5175
257	20240311	144200	436068138	1919	1919	1919	1919	2034
258	20240311	144100	432164892	1920	1920	1920	1920	0
259	20240311	144000	432164892	1920	1920	1920	1920	0
260	20240311	143900	432164892	1920	1920	1920	1920	5
261	20240311	143800	432155292	1925	1925	1925	1925	10
262	20240311	143700	432136042	1925	1925	1925	1925	46
263	20240311	143600	432047492	1919	1919	1919	1919	0
264	20240311	143500	432047492	1919	1919	1919	1919	0
265	20240311	143400	432047492	1919	1919	1919	1919	0
266	20240311	143300	432047492	1919	1919	1919	1919	0
267	20240311	143200	432047492	1919	1919	1919	1919	1
268	20240311	143100	432045573	1919	1920	1920	1919	5000
269	20240311	143000	422445886	1920	1920	1920	1920	689
270	20240311	142900	421123006	1920	1920	1920	1920	0
271	20240311	142800	421123006	1920	1920	1920	1920	200
272	20240311	142700	420739006	1920	1920	1920	1920	0
273	20240311	142600	420739006	1920	1920	1920	1920	0
274	20240311	142500	420739006	1920	1920	1920	1920	0
275	20240311	142400	420739006	1920	1920	1920	1920	0
276	20240311	142300	420739006	1920	1920	1920	1920	9
277	20240311	142200	420721726	1920	1920	1920	1920	0
278	20240311	142100	420721726	1920	1920	1920	1920	2312
279	20240311	142000	416282686	1925	1925	1925	1925	10
280	20240311	141900	416263436	1921	1921	1921	1921	0
281	20240311	141800	416263436	1921	1921	1921	1920	1275
282	20240311	141700	413814661	1922	1922	1922	1922	0
283	20240311	141600	413814661	1922	1922	1922	1922	0
284	20240311	141500	413814661	1922	1922	1922	1922	0
285	20240311	141400	413814661	1922	1925	1925	1922	21
286	20240311	141300	413774296	1922	1923	1923	1922	1583
287	20240311	141200	410731753	1923	1923	1923	1923	0
288	20240311	141100	410731753	1923	1923	1923	1923	591
289	20240311	141000	409595260	1924	1928	1928	1924	10519
290	20240311	140900	389345839	1929	1929	1929	1929	0
291	20240311	140800	389345839	1929	1929	1929	1929	0
292	20240311	140700	389345839	1929	1929	1929	1929	0
293	20240311	140600	389345839	1929	1929	1929	1929	1
294	20240311	140500	389343910	1929	1929	1929	1929	0
295	20240311	140400	389343910	1929	1929	1929	1929	0
296	20240311	140300	389343910	1929	1928	1929	1927	2201
297	20240311	140200	385101853	1930	1930	1930	1930	201
298	20240311	140100	384713923	1928	1928	1928	1928	66
299	20240311	140000	384586675	1928	1928	1928	1928	55
300	20240311	135900	384480635	1928	1928	1928	1928	39
301	20240311	135800	384405443	1928	1928	1928	1928	0
302	20240311	135700	384405443	1928	1928	1928	1928	5
303	20240311	135600	384395803	1928	1928	1928	1928	0
304	20240311	135500	384395803	1928	1928	1928	1928	50
305	20240311	135400	384299403	1928	1928	1928	1928	0
306	20240311	135300	384299403	1928	1927	1928	1927	2430
307	20240311	135200	379616692	1927	1927	1927	1927	1000
308	20240311	135100	377689692	1927	1927	1927	1927	52
309	20240311	135000	377589488	1927	1927	1927	1927	0
310	20240311	134900	377589488	1927	1927	1927	1927	0
311	20240311	134800	377589488	1927	1927	1927	1927	190
312	20240311	134700	377223358	1927	1927	1927	1927	30
313	20240311	134600	377165548	1927	1927	1927	1927	0
314	20240311	134500	377165548	1927	1927	1927	1927	10
315	20240311	134400	377146278	1927	1927	1927	1927	17
316	20240311	134300	377113519	1927	1927	1927	1927	0
317	20240311	134200	377113519	1927	1927	1927	1927	10
318	20240311	134100	377094249	1927	1927	1927	1927	0
319	20240311	134000	377094249	1927	1927	1927	1927	100
320	20240311	133900	376901549	1927	1927	1927	1927	0
321	20240311	133800	376901549	1927	1927	1927	1927	0
322	20240311	133700	376901549	1927	1927	1927	1927	150
323	20240311	133600	376612499	1927	1927	1927	1927	465
324	20240311	133500	375716444	1927	1927	1927	1927	0
325	20240311	133400	375716444	1927	1927	1927	1927	80
326	20240311	133300	375562284	1927	1927	1927	1927	100
327	20240311	133200	375369584	1928	1928	1928	1928	0
328	20240311	133100	375369584	1928	1927	1928	1927	11
329	20240311	133000	375348386	1928	1928	1928	1928	0
330	20240311	132900	375348386	1928	1928	1928	1928	1
331	20240311	132800	375346458	1926	1926	1926	1926	0
332	20240311	132700	375346458	1926	1926	1926	1926	10
333	20240311	132600	375327198	1928	1928	1928	1928	0
334	20240311	132500	375327198	1928	1928	1928	1928	0
335	20240311	132400	375327198	1928	1928	1928	1928	0
336	20240311	132300	375327198	1928	1928	1928	1928	8
337	20240311	132200	375311774	1925	1925	1925	1925	0
338	20240311	132100	375311774	1925	1927	1927	1925	4573
339	20240311	132000	366501719	1928	1928	1928	1928	0
340	20240311	131900	366501719	1928	1928	1928	1928	18
341	20240311	131800	366467015	1928	1928	1928	1928	1
342	20240311	131700	366465087	1927	1927	1927	1927	500
343	20240311	131600	365501587	1927	1927	1927	1927	0
344	20240311	131500	365501587	1927	1927	1927	1927	4158
345	20240311	131400	357489121	1928	1928	1928	1928	119
346	20240311	131300	357259689	1931	1931	1931	1931	0
347	20240311	131200	357259689	1931	1931	1931	1931	1036
348	20240311	131100	355259173	1930	1930	1930	1930	0
349	20240311	131000	355259173	1930	1930	1930	1930	0
350	20240311	130900	355259173	1930	1930	1930	1930	0
351	20240311	130800	355259173	1930	1930	1930	1930	660
352	20240311	130700	353985373	1931	1930	1931	1930	1495
353	20240311	130600	351099004	1930	1930	1930	1930	0
354	20240311	130500	351099004	1930	1927	1930	1926	10002
355	20240311	130400	331828221	1927	1929	1929	1927	5000
356	20240311	130300	322190839	1930	1930	1930	1930	0
357	20240311	130200	322190839	1930	1931	1931	1930	902
358	20240311	130100	320449978	1930	1930	1930	1930	1
359	20240311	130000	320448048	1931	1930	1931	1930	32
360	20240311	125900	320386287	1930	1930	1930	1930	136
361	20240311	125800	320123807	1930	1930	1930	1930	0
362	20240311	125700	320123807	1930	1930	1930	1930	100
363	20240311	125600	319930807	1931	1930	1931	1930	1001
364	20240311	125500	317998876	1930	1930	1930	1930	300
365	20240311	125400	317419876	1930	1930	1930	1930	50
366	20240311	125300	317323376	1930	1930	1930	1930	47
367	20240311	125200	317232666	1930	1930	1930	1930	53
368	20240311	125100	317130376	1930	1930	1930	1930	10
369	20240311	125000	317111076	1930	1929	1930	1929	18
370	20240311	124900	317076339	1930	1930	1930	1930	14
371	20240311	124800	317049319	1930	1930	1930	1930	22
372	20240311	124700	317006859	1930	1930	1930	1930	44
373	20240311	124600	316921939	1930	1930	1930	1930	11
374	20240311	124500	316900709	1930	1930	1930	1930	6
375	20240311	124400	316889129	1930	1930	1930	1930	27
376	20240311	124300	316837019	1930	1930	1930	1930	20
377	20240311	124200	316798419	1930	1930	1930	1930	11
378	20240311	124100	316777189	1930	1930	1930	1930	11
379	20240311	124000	316755959	1930	1929	1930	1929	9
380	20240311	123900	316738596	1929	1929	1929	1929	23
381	20240311	123800	316694229	1929	1929	1929	1929	78
382	20240311	123700	316543767	1931	1931	1931	1930	28
383	20240311	123600	316489719	1931	1931	1931	1931	15
384	20240311	123500	316460754	1931	1931	1931	1931	10
385	20240311	123400	316441444	1927	1927	1927	1927	0
386	20240311	123300	316441444	1927	1927	1927	1927	0
387	20240311	123200	316441444	1927	1927	1927	1927	0
388	20240311	123100	316441444	1927	1927	1927	1927	0
389	20240311	123000	316441444	1927	1927	1927	1927	0
390	20240311	122900	316441444	1927	1928	1928	1927	10930
391	20240311	122800	295379290	1928	1927	1928	1927	3412
392	20240311	122700	288804310	1928	1928	1928	1928	0
393	20240311	122600	288804310	1928	1928	1928	1928	0
394	20240311	122500	288804310	1928	1928	1928	1928	0
395	20240311	122400	288804310	1928	1928	1928	1928	4
396	20240311	122300	288796598	1928	1928	1928	1928	11
397	20240311	122200	288775390	1928	1928	1928	1928	106
398	20240311	122100	288571022	1928	1928	1928	1928	1
399	20240311	122000	288569094	1928	1928	1928	1928	82
400	20240311	121900	288410998	1930	1930	1930	1930	10
401	20240311	121800	288391698	1931	1931	1931	1931	20
402	20240311	121700	288353078	1931	1931	1931	1931	0
403	20240311	121600	288353078	1931	1931	1931	1931	0
404	20240311	121500	288353078	1931	1931	1931	1931	0
405	20240311	121400	288353078	1931	1931	1931	1931	0
406	20240311	121300	288353078	1931	1931	1931	1931	0
407	20240311	121200	288353078	1931	1931	1931	1931	0
408	20240311	121100	288353078	1931	1926	1931	1926	793
409	20240311	121000	286824260	1932	1932	1932	1932	0
410	20240311	120900	286824260	1932	1932	1932	1932	0
411	20240311	120800	286824260	1932	1932	1932	1932	0
412	20240311	120700	286824260	1932	1926	1932	1926	311
413	20240311	120600	286224761	1926	1927	1927	1926	321
414	20240311	120500	285606403	1930	1930	1930	1930	0
415	20240311	120400	285606403	1930	1930	1930	1930	0
416	20240311	120300	285606403	1930	1930	1930	1930	30
417	20240311	120200	285548503	1930	1930	1930	1930	376
418	20240311	120100	284822823	1930	1930	1930	1930	350
419	20240311	120000	284147323	1930	1930	1930	1930	0
420	20240311	115900	284147323	1930	1930	1930	1930	0
421	20240311	115800	284147323	1930	1930	1930	1930	845
422	20240311	115700	282516473	1932	1932	1932	1932	396
423	20240311	115600	281751401	1932	1932	1932	1932	0
424	20240311	115500	281751401	1932	1927	1932	1926	1760
425	20240311	115400	278361617	1932	1932	1932	1932	0
426	20240311	115300	278361617	1932	1932	1932	1932	50
427	20240311	115200	278265017	1927	1929	1929	1927	2002
428	20240311	115100	274406454	1930	1930	1930	1930	10
429	20240311	115000	274387154	1930	1930	1930	1930	0
430	20240311	114900	274387154	1930	1930	1930	1930	0
431	20240311	114800	274387154	1930	1931	1931	1930	127
432	20240311	114700	274141919	1931	1931	1931	1931	0
433	20240311	114600	274141919	1931	1931	1931	1931	0
434	20240311	114500	274141919	1931	1931	1931	1931	200
435	20240311	114400	273755719	1932	1932	1932	1932	0
436	20240311	114300	273755719	1932	1932	1932	1932	0
437	20240311	114200	273755719	1932	1930	1932	1930	98
438	20240311	114100	273566385	1932	1932	1932	1932	1000
439	20240311	114000	271634385	1932	1932	1932	1932	0
440	20240311	113900	271634385	1932	1932	1932	1932	1000
441	20240311	113800	269702385	1932	1930	1932	1930	53
442	20240311	113700	269600093	1932	1932	1932	1932	0
443	20240311	113600	269600093	1932	1932	1932	1932	0
444	20240311	113500	269600093	1932	1932	1932	1932	2
445	20240311	113400	269596229	1929	1929	1929	1929	0
446	20240311	113300	269596229	1929	1930	1930	1929	2
447	20240311	113200	269592370	1931	1932	1932	1931	810
448	20240311	113100	268027451	1932	1932	1932	1932	0
449	20240311	113000	268027451	1932	1932	1932	1932	0
450	20240311	112900	268027451	1932	1932	1932	1932	5
451	20240311	112800	268017791	1932	1932	1932	1932	0
452	20240311	112700	268017791	1932	1932	1932	1932	0
453	20240311	112600	268017791	1932	1932	1932	1932	0
454	20240311	112500	268017791	1932	1932	1932	1932	0
455	20240311	112400	268017791	1932	1932	1932	1932	89
456	20240311	112300	267845843	1932	1932	1932	1932	89
457	20240311	112200	267673895	1932	1932	1932	1932	2
458	20240311	112100	267670031	1930	1930	1930	1930	0
459	20240311	112000	267670031	1930	1930	1930	1930	1751
460	20240311	111900	264290601	1932	1934	1934	1932	1907
461	20240311	111800	260605733	1935	1935	1935	1935	3
462	20240311	111700	260599928	1934	1934	1934	1934	0
463	20240311	111600	260599928	1934	1934	1934	1934	0
464	20240311	111500	260599928	1934	1934	1934	1934	1
465	20240311	111400	260597994	1935	1935	1935	1935	259
466	20240311	111300	260096829	1935	1935	1935	1935	0
467	20240311	111200	260096829	1935	1935	1935	1935	516
468	20240311	111100	259098369	1935	1935	1935	1935	0
469	20240311	111000	259098369	1935	1935	1935	1935	0
470	20240311	110900	259098369	1935	1934	1936	1934	171
471	20240311	110800	258767537	1936	1936	1936	1936	0
472	20240311	110700	258767537	1936	1936	1936	1936	100
473	20240311	110600	258573937	1937	1937	1937	1937	0
474	20240311	110500	258573937	1937	1937	1937	1937	0
475	20240311	110400	258573937	1937	1937	1937	1937	1
476	20240311	110300	258572000	1937	1937	1937	1937	0
477	20240311	110200	258572000	1937	1937	1937	1937	1003
478	20240311	110100	256629189	1936	1927	1936	1927	8739
479	20240311	110000	239727028	1927	1926	1927	1926	1129
480	20240311	105900	237552559	1927	1928	1928	1927	2224
481	20240311	105800	233266820	1930	1930	1930	1930	2
482	20240311	105700	233262960	1930	1930	1930	1930	2
483	20240311	105600	233259100	1928	1930	1930	1928	1140
484	20240311	105500	231061156	1932	1931	1932	1930	1192
485	20240311	105400	228759440	1932	1932	1932	1932	2
486	20240311	105300	228755576	1931	1931	1931	1931	1
487	20240311	105200	228753645	1932	1932	1932	1932	0
488	20240311	105100	228753645	1932	1932	1932	1932	1
489	20240311	105000	228751713	1933	1933	1933	1933	0
490	20240311	104900	228751713	1933	1933	1933	1933	0
491	20240311	104800	228751713	1933	1933	1933	1933	0
492	20240311	104700	228751713	1933	1933	1933	1933	6
493	20240311	104600	228740115	1932	1932	1932	1932	0
494	20240311	104500	228740115	1932	1932	1932	1932	1
495	20240311	104400	228738183	1933	1933	1933	1933	0
496	20240311	104300	228738183	1933	1933	1933	1933	0
497	20240311	104200	228738183	1933	1933	1933	1933	51
498	20240311	104100	228639600	1933	1933	1933	1933	1
499	20240311	104000	228637667	1934	1935	1935	1934	3
500	20240311	103900	228631863	1935	1935	1935	1935	100
501	20240311	103800	228438363	1933	1933	1933	1933	1500
502	20240311	103700	225538863	1933	1933	1933	1933	2
503	20240311	103600	225534997	1933	1933	1933	1933	0
504	20240311	103500	225534997	1933	1933	1933	1933	0
505	20240311	103400	225534997	1933	1933	1933	1933	65
506	20240311	103300	225409352	1933	1929	1933	1929	166
507	20240311	103200	225088877	1933	1930	1933	1930	48
508	20240311	103100	224996234	1933	1933	1933	1933	4
509	20240311	103000	224988502	1936	1936	1936	1936	0
510	20240311	102900	224988502	1936	1938	1938	1936	52
511	20240311	102800	224887738	1938	1938	1938	1938	0
512	20240311	102700	224887738	1938	1938	1939	1938	315
513	20240311	102600	224277160	1938	1935	1938	1935	778
514	20240311	102500	222769929	1935	1932	1936	1932	1345
515	20240311	102400	220169912	1932	1932	1932	1932	463
516	20240311	102300	219275396	1932	1931	1932	1930	345
517	20240311	102200	218609125	1931	1931	1931	1931	162
518	20240311	102100	218296303	1929	1927	1929	1927	3372
519	20240311	102000	211796512	1927	1925	1927	1925	1048
520	20240311	101900	209779016	1927	1927	1927	1927	5
521	20240311	101800	209769381	1927	1927	1927	1924	5
522	20240311	101700	209759749	1927	1927	1927	1927	121
523	20240311	101600	209526582	1927	1927	1927	1927	1512
524	20240311	101500	206612958	1927	1927	1927	1927	50
525	20240311	101400	206516608	1928	1928	1928	1928	0
526	20240311	101300	206516608	1928	1922	1928	1922	794
527	20240311	101200	204990528	1922	1922	1922	1922	1152
528	20240311	101100	202776384	1922	1925	1925	1922	830
529	20240311	101000	201181112	1925	1925	1925	1925	50
530	20240311	100900	201084862	1928	1928	1928	1928	0
531	20240311	100800	201084862	1928	1928	1928	1928	1
532	20240311	100700	201082934	1928	1928	1928	1928	4
533	20240311	100600	201075222	1921	1928	1928	1921	181
534	20240311	100500	200727483	1928	1928	1928	1928	4
535	20240311	100400	200719771	1922	1922	1922	1922	1545
536	20240311	100300	197750281	1921	1921	1921	1921	0
537	20240311	100200	197750281	1921	1927	1927	1921	801
538	20240311	100100	196206760	1927	1927	1927	1927	1007
539	20240311	100000	194266271	1928	1928	1928	1928	2
540	20240311	095900	194262415	1927	1927	1928	1927	52
541	20240311	095800	194162210	1927	1926	1927	1926	2429
542	20240311	095700	189482271	1927	1927	1927	1927	2
543	20240311	095600	189478417	1921	1921	1921	1921	5
544	20240311	095500	189468812	1928	1928	1928	1928	0
545	20240311	095400	189468812	1928	1928	1928	1928	2
546	20240311	095300	189464956	1928	1928	1928	1928	0
547	20240311	095200	189464956	1928	1928	1928	1928	1
548	20240311	095100	189463028	1920	1928	1928	1920	136
549	20240311	095000	189201790	1920	1920	1920	1920	60
550	20240311	094900	189086590	1928	1920	1928	1920	90
551	20240311	094800	188913782	1920	1920	1920	1920	0
552	20240311	094700	188913782	1920	1928	1928	1920	102
553	20240311	094600	188717926	1928	1928	1928	1928	14
554	20240311	094500	188690934	1928	1928	1928	1928	6
555	20240311	094400	188679366	1928	1920	1928	1919	2002
556	20240311	094300	184837419	1920	1920	1920	1920	600
557	20240311	094200	183685419	1929	1929	1929	1929	4
558	20240311	094100	183677703	1922	1920	1922	1918	6251
559	20240311	094000	171672422	1921	1918	1921	1918	2
560	20240311	093900	171668583	1921	1920	1921	1920	884
561	20240311	093800	169971301	1921	1921	1921	1917	1281
562	20240311	093700	167513604	1922	1920	1922	1920	831
563	20240311	093600	165918081	1922	1921	1922	1921	320
564	20240311	093500	165303358	1921	1923	1923	1921	319
565	20240311	093400	164690435	1929	1924	1929	1923	53
566	20240311	093300	164588509	1930	1930	1930	1930	0
567	20240311	093200	164588509	1930	1930	1930	1923	5
568	20240311	093100	164578873	1932	1932	1932	1932	0
569	20240311	093000	164578873	1932	1932	1932	1932	0
570	20240311	092900	164578873	1932	1921	1932	1921	18
571	20240311	092800	164544152	1932	1932	1932	1932	2
572	20240311	092700	164540288	1932	1921	1932	1921	3
573	20240311	092600	164534514	1932	1921	1932	1921	3
574	20240311	092500	164528740	1934	1934	1934	1934	4
575	20240311	092400	164521004	1935	1918	1935	1918	27
576	20240311	092300	164469133	1935	1935	1935	1935	1
577	20240311	092200	164467198	1918	1918	1918	1918	3
578	20240311	092100	164461444	1937	1937	1937	1937	100
579	20240311	092000	164267744	1937	1927	1937	1915	8636
580	20240311	091900	147659234	1933	1927	1933	1927	314
581	20240311	091800	147053784	1933	1933	1933	1925	2996
582	20240311	091700	141283128	1926	1934	1934	1926	3238
583	20240311	091600	135027473	1939	1934	1939	1934	226
584	20240311	091500	134590384	1940	1940	1940	1940	0
585	20240311	091400	134590384	1940	1940	1940	1940	0
586	20240311	091300	134590384	1940	1940	1940	1940	50
587	20240311	091200	134493384	1940	1939	1940	1935	1507
588	20240311	091100	131569826	1940	1934	1940	1934	4699
589	20240311	091000	122474880	1935	1932	1935	1932	1179
590	20240311	090900	120194999	1930	1929	1930	1929	1213
591	20240311	090800	117853914	1930	1930	1933	1930	45
592	20240311	090700	117767061	1920	1935	1935	1920	105
593	20240311	090600	117564166	1935	1938	1938	1935	21
594	20240311	090500	117523528	1940	1933	1940	1933	5353
595	20240311	090400	107176167	1933	1933	1933	1933	2
596	20240311	090300	107172301	1934	1898	1935	1898	12286
597	20240311	090200	83671019	1900	1902	1902	1899	1082
598	20240311	090100	81614515	1915	1920	1920	1915	9
599	20240311	090000	81597268	1922	1881	1926	1881	43285