KissMeData/012860/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	185700	572400596	1928	1928	1928	1928	9492
3	20240325	185600	572400596	1928	1928	1928	1928	0
4	20240325	185500	572400596	1928	1928	1928	1928	0
5	20240325	185400	572400596	1928	1928	1928	1928	0
6	20240325	185300	572400596	1928	1928	1928	1928	0
7	20240325	185200	572400596	1928	1928	1928	1928	0
8	20240325	185100	572400596	1928	1928	1928	1928	0
9	20240325	185000	572400596	1928	1928	1928	1928	0
10	20240325	184900	572400596	1928	1928	1928	1928	0
11	20240325	184800	572400596	1928	1928	1928	1928	0
12	20240325	184700	572400596	1928	1928	1928	1928	0
13	20240325	184600	572400596	1928	1928	1928	1928	0
14	20240325	184500	572400596	1928	1928	1928	1928	0
15	20240325	184400	572400596	1928	1928	1928	1928	0
16	20240325	184300	572400596	1928	1928	1928	1928	0
17	20240325	184200	572400596	1928	1928	1928	1928	0
18	20240325	184100	572400596	1928	1928	1928	1928	0
19	20240325	184000	572400596	1928	1928	1928	1928	0
20	20240325	183900	572400596	1928	1928	1928	1928	0
21	20240325	183800	572400596	1928	1928	1928	1928	0
22	20240325	183700	572400596	1928	1928	1928	1928	0
23	20240325	183600	572400596	1928	1928	1928	1928	0
24	20240325	183500	572400596	1928	1928	1928	1928	0
25	20240325	183400	572400596	1928	1928	1928	1928	0
26	20240325	183300	572400596	1928	1928	1928	1928	0
27	20240325	183200	572400596	1928	1928	1928	1928	0
28	20240325	183100	572400596	1928	1928	1928	1928	0
29	20240325	183000	572400596	1928	1928	1928	1928	0
30	20240325	182900	572400596	1928	1928	1928	1928	0
31	20240325	182800	572400596	1928	1928	1928	1928	0
32	20240325	182700	572400596	1928	1928	1928	1928	9492
33	20240325	182600	572400596	1928	1928	1928	1928	0
34	20240325	182500	572400596	1928	1928	1928	1928	0
35	20240325	182400	572400596	1928	1928	1928	1928	0
36	20240325	182300	572400596	1928	1928	1928	1928	0
37	20240325	182200	572400596	1928	1928	1928	1928	0
38	20240325	182100	572400596	1928	1928	1928	1928	0
39	20240325	182000	572400596	1928	1928	1928	1928	0
40	20240325	181900	572400596	1928	1928	1928	1928	0
41	20240325	181800	572400596	1928	1928	1928	1928	0
42	20240325	181700	572400596	1928	1928	1928	1928	0
43	20240325	181600	572400596	1928	1928	1928	1928	0
44	20240325	181500	572400596	1928	1928	1928	1928	0
45	20240325	181400	572400596	1928	1928	1928	1928	0
46	20240325	181300	572400596	1928	1928	1928	1928	0
47	20240325	181200	572400596	1928	1928	1928	1928	0
48	20240325	181100	572400596	1928	1928	1928	1928	0
49	20240325	181000	572400596	1928	1928	1928	1928	0
50	20240325	180900	572400596	1928	1928	1928	1928	0
51	20240325	180800	572400596	1928	1928	1928	1928	0
52	20240325	180700	572400596	1928	1928	1928	1928	0
53	20240325	180600	572400596	1928	1928	1928	1928	0
54	20240325	180500	572400596	1928	1928	1928	1928	0
55	20240325	180400	572400596	1928	1928	1928	1928	0
56	20240325	180300	572400596	1928	1928	1928	1928	0
57	20240325	180200	572400596	1928	1928	1928	1928	0
58	20240325	180100	572400596	1928	1928	1928	1928	0
59	20240325	180000	572400596	1928	1928	1928	1928	0
60	20240325	175900	572400596	1928	1928	1928	1928	0
61	20240325	175800	572400596	1928	1928	1928	1928	0
62	20240325	175700	572400596	1928	1928	1928	1928	9492
63	20240325	175600	572400596	1928	1928	1928	1928	0
64	20240325	175500	572400596	1928	1928	1928	1928	0
65	20240325	175400	572400596	1928	1928	1928	1928	0
66	20240325	175300	572400596	1928	1928	1928	1928	0
67	20240325	175200	572400596	1928	1928	1928	1928	0
68	20240325	175100	572400596	1928	1928	1928	1928	0
69	20240325	175000	572400596	1928	1928	1928	1928	0
70	20240325	174900	572400596	1928	1928	1928	1928	0
71	20240325	174800	572400596	1928	1928	1928	1928	0
72	20240325	174700	572400596	1928	1928	1928	1928	0
73	20240325	174600	572400596	1928	1928	1928	1928	0
74	20240325	174500	572400596	1928	1928	1928	1928	0
75	20240325	174400	572400596	1928	1928	1928	1928	0
76	20240325	174300	572400596	1928	1928	1928	1928	0
77	20240325	174200	572400596	1928	1928	1928	1928	0
78	20240325	174100	572400596	1928	1928	1928	1928	0
79	20240325	174000	572400596	1928	1928	1928	1928	0
80	20240325	173900	572400596	1928	1928	1928	1928	0
81	20240325	173800	572400596	1928	1928	1928	1928	0
82	20240325	173700	572400596	1928	1928	1928	1928	0
83	20240325	173600	572400596	1928	1928	1928	1928	0
84	20240325	173500	572400596	1928	1928	1928	1928	0
85	20240325	173400	572400596	1928	1928	1928	1928	0
86	20240325	173300	572400596	1928	1928	1928	1928	0
87	20240325	173200	572400596	1928	1928	1928	1928	0
88	20240325	173100	572400596	1928	1928	1928	1928	0
89	20240325	173000	572400596	1928	1928	1928	1928	0
90	20240325	172900	572400596	1928	1928	1928	1928	0
91	20240325	172800	572400596	1928	1928	1928	1928	0
92	20240325	172700	572400596	1928	1928	1928	1928	9492
93	20240325	172600	572400596	1928	1928	1928	1928	0
94	20240325	172500	572400596	1928	1928	1928	1928	0
95	20240325	172400	572400596	1928	1928	1928	1928	0
96	20240325	172300	572400596	1928	1928	1928	1928	0
97	20240325	172200	572400596	1928	1928	1928	1928	0
98	20240325	172100	572400596	1928	1928	1928	1928	0
99	20240325	172000	572400596	1928	1928	1928	1928	0
100	20240325	171900	572400596	1928	1928	1928	1928	0
101	20240325	171800	572400596	1928	1928	1928	1928	0
102	20240325	171700	572400596	1928	1928	1928	1928	0
103	20240325	171600	572400596	1928	1928	1928	1928	0
104	20240325	171500	572400596	1928	1928	1928	1928	0
105	20240325	171400	572400596	1928	1928	1928	1928	0
106	20240325	171300	572400596	1928	1928	1928	1928	0
107	20240325	171200	572400596	1928	1928	1928	1928	0
108	20240325	171100	572400596	1928	1928	1928	1928	0
109	20240325	171000	572400596	1928	1928	1928	1928	0
110	20240325	170900	572400596	1928	1928	1928	1928	0
111	20240325	170800	572400596	1928	1928	1928	1928	0
112	20240325	170700	572400596	1928	1928	1928	1928	0
113	20240325	170600	572400596	1928	1928	1928	1928	0
114	20240325	170500	572400596	1928	1928	1928	1928	0
115	20240325	170400	572400596	1928	1928	1928	1928	0
116	20240325	170300	572400596	1928	1928	1928	1928	0
117	20240325	170200	572400596	1928	1928	1928	1928	0
118	20240325	170100	572400596	1928	1928	1928	1928	0
119	20240325	170000	572400596	1928	1928	1928	1928	0
120	20240325	165900	572400596	1928	1928	1928	1928	0
121	20240325	165800	572400596	1928	1928	1928	1928	0
122	20240325	165700	572400596	1928	1928	1928	1928	9492
123	20240325	165600	572400596	1928	1928	1928	1928	0
124	20240325	165500	572400596	1928	1928	1928	1928	0
125	20240325	165400	572400596	1928	1928	1928	1928	0
126	20240325	165300	572400596	1928	1928	1928	1928	0
127	20240325	165200	572400596	1928	1928	1928	1928	0
128	20240325	165100	572400596	1928	1928	1928	1928	0
129	20240325	165000	572400596	1928	1928	1928	1928	0
130	20240325	164900	572400596	1928	1928	1928	1928	0
131	20240325	164800	572400596	1928	1928	1928	1928	0
132	20240325	164700	572400596	1928	1928	1928	1928	0
133	20240325	164600	572400596	1928	1928	1928	1928	0
134	20240325	164500	572400596	1928	1928	1928	1928	0
135	20240325	164400	572400596	1928	1928	1928	1928	0
136	20240325	164300	572400596	1928	1928	1928	1928	0
137	20240325	164200	572400596	1928	1928	1928	1928	0
138	20240325	164100	572400596	1928	1928	1928	1928	0
139	20240325	164000	572400596	1928	1928	1928	1928	0
140	20240325	163900	572400596	1928	1928	1928	1928	0
141	20240325	163800	572400596	1928	1928	1928	1928	0
142	20240325	163700	572400596	1928	1928	1928	1928	0
143	20240325	163600	572400596	1928	1928	1928	1928	0
144	20240325	163500	572400596	1928	1928	1928	1928	0
145	20240325	163400	572400596	1928	1928	1928	1928	0
146	20240325	163300	572400596	1928	1928	1928	1928	0
147	20240325	163200	572400596	1928	1928	1928	1928	0
148	20240325	163100	572400596	1928	1928	1928	1928	0
149	20240325	163000	572400596	1928	1928	1928	1928	0
150	20240325	162900	572400596	1928	1928	1928	1928	0
151	20240325	162800	572400596	1928	1928	1928	1928	0
152	20240325	162700	572400596	1928	1928	1928	1928	9492
153	20240325	162600	572400596	1928	1928	1928	1928	0
154	20240325	162500	572400596	1928	1928	1928	1928	0
155	20240325	162400	572400596	1928	1928	1928	1928	0
156	20240325	162300	572400596	1928	1928	1928	1928	0
157	20240325	162200	572400596	1928	1928	1928	1928	0
158	20240325	162100	572400596	1928	1928	1928	1928	0
159	20240325	162000	572400596	1928	1928	1928	1928	0
160	20240325	161900	572400596	1928	1928	1928	1928	0
161	20240325	161800	572400596	1928	1928	1928	1928	0
162	20240325	161700	572400596	1928	1928	1928	1928	0
163	20240325	161600	572400596	1928	1928	1928	1928	0
164	20240325	161500	572400596	1928	1928	1928	1928	0
165	20240325	161400	572400596	1928	1928	1928	1928	0
166	20240325	161300	572400596	1928	1928	1928	1928	0
167	20240325	161200	572400596	1928	1928	1928	1928	0
168	20240325	161100	572400596	1928	1928	1928	1928	0
169	20240325	161000	572400596	1928	1928	1928	1928	0
170	20240325	160900	572400596	1928	1928	1928	1928	0
171	20240325	160800	572400596	1928	1928	1928	1928	0
172	20240325	160700	572400596	1928	1928	1928	1928	0
173	20240325	160600	572400596	1928	1928	1928	1928	0
174	20240325	160500	572400596	1928	1928	1928	1928	0
175	20240325	160400	572400596	1928	1928	1928	1928	0
176	20240325	160300	572400596	1928	1928	1928	1928	0
177	20240325	160200	572400596	1928	1928	1928	1928	0
178	20240325	160100	572400596	1928	1928	1928	1928	0
179	20240325	160000	572400596	1928	1928	1928	1928	0
180	20240325	155900	572400596	1928	1928	1928	1928	0
181	20240325	155800	572400596	1928	1928	1928	1928	0
182	20240325	155700	572400596	1928	1928	1928	1928	9492
183	20240325	155600	572400596	1928	1928	1928	1928	0
184	20240325	155500	572400596	1928	1928	1928	1928	0
185	20240325	155400	572400596	1928	1928	1928	1928	0
186	20240325	155300	572400596	1928	1928	1928	1928	0
187	20240325	155200	572400596	1928	1928	1928	1928	0
188	20240325	155100	572400596	1928	1928	1928	1928	0
189	20240325	155000	572400596	1928	1928	1928	1928	0
190	20240325	154900	572400596	1928	1928	1928	1928	0
191	20240325	154800	572400596	1928	1928	1928	1928	0
192	20240325	154700	572400596	1928	1928	1928	1928	0
193	20240325	154600	572400596	1928	1928	1928	1928	0
194	20240325	154500	572400596	1928	1928	1928	1928	0
195	20240325	154400	572400596	1928	1928	1928	1928	0
196	20240325	154300	572400596	1928	1928	1928	1928	0
197	20240325	154200	572400596	1928	1928	1928	1928	0
198	20240325	154100	572400596	1928	1928	1928	1928	0
199	20240325	154000	572400596	1928	1928	1928	1928	0
200	20240325	153900	572400596	1928	1928	1928	1928	0
201	20240325	153800	572400596	1928	1928	1928	1928	0
202	20240325	153700	572400596	1928	1928	1928	1928	0
203	20240325	153600	572400596	1928	1928	1928	1928	0
204	20240325	153500	572400596	1928	1928	1928	1928	0
205	20240325	153400	572400596	1928	1928	1928	1928	0
206	20240325	153300	572400596	1928	1928	1928	1928	0
207	20240325	153200	572400596	1928	1928	1928	1928	0
208	20240325	153100	572400596	1928	1928	1928	1928	0
209	20240325	153000	572400596	1928	1928	1928	1928	9492
210	20240325	152900	554100020	1937	1937	1937	1937	0
211	20240325	152800	554100020	1937	1937	1937	1937	0
212	20240325	152700	554100020	1937	1937	1937	1937	0
213	20240325	152600	554100020	1937	1937	1937	1937	0
214	20240325	152500	554100020	1937	1937	1937	1937	0
215	20240325	152400	554100020	1937	1937	1937	1937	0
216	20240325	152300	554100020	1937	1937	1937	1937	0
217	20240325	152200	554100020	1937	1937	1937	1937	0
218	20240325	152100	554100020	1937	1937	1937	1937	0
219	20240325	152000	554100020	1937	1937	1937	1937	0
220	20240325	151900	554100020	1937	1937	1937	1937	1
221	20240325	151800	554098083	1932	1938	1938	1932	397
222	20240325	151700	553331067	1933	1933	1933	1933	825
223	20240325	151600	551736342	1939	1939	1939	1939	0
224	20240325	151500	551736342	1939	1939	1939	1939	0
225	20240325	151400	551736342	1939	1939	1939	1939	1
226	20240325	151300	551734403	1932	1932	1932	1932	1
227	20240325	151200	551732471	1939	1939	1939	1939	0
228	20240325	151100	551732471	1939	1939	1939	1939	60
229	20240325	151000	551616131	1939	1939	1939	1939	0
230	20240325	150900	551616131	1939	1939	1939	1939	103
231	20240325	150800	551416414	1930	1930	1930	1930	0
232	20240325	150700	551416414	1930	1930	1930	1930	0
233	20240325	150600	551416414	1930	1930	1930	1930	0
234	20240325	150500	551416414	1930	1930	1930	1930	886
235	20240325	150400	549706434	1930	1933	1933	1930	2117
236	20240325	150300	545619897	1942	1942	1942	1942	1730
237	20240325	150200	542260237	1942	1941	1942	1941	10
238	20240325	150100	542240818	1943	1943	1943	1943	0
239	20240325	150000	542240818	1943	1943	1943	1943	1
240	20240325	145900	542238875	1943	1932	1943	1932	3
241	20240325	145800	542233068	1932	1932	1932	1932	10
242	20240325	145700	542213748	1932	1940	1940	1932	527
243	20240325	145600	541191584	1940	1939	1940	1939	520
244	20240325	145500	540182814	1940	1940	1940	1940	0
245	20240325	145400	540182814	1940	1940	1940	1940	0
246	20240325	145300	540182814	1940	1940	1940	1940	0
247	20240325	145200	540182814	1940	1940	1940	1940	0
248	20240325	145100	540182814	1940	1940	1940	1940	0
249	20240325	145000	540182814	1940	1940	1940	1940	0
250	20240325	144900	540182814	1940	1943	1943	1940	5003
251	20240325	144800	530461988	1940	1940	1940	1940	100
252	20240325	144700	530267988	1940	1940	1940	1940	3650
253	20240325	144600	523186988	1940	1940	1940	1940	1350
254	20240325	144500	520567988	1940	1940	1940	1940	5000
255	20240325	144400	510867988	1939	1929	1939	1929	3206
256	20240325	144300	504655188	1934	1934	1934	1934	2000
257	20240325	144200	500787188	1929	1929	1929	1929	0
258	20240325	144100	500787188	1929	1929	1929	1929	500
259	20240325	144000	499822688	1931	1929	1931	1929	2101
260	20240325	143900	495766257	1931	1931	1931	1931	150
261	20240325	143800	495476607	1931	1931	1931	1931	1
262	20240325	143700	495474676	1929	1929	1929	1929	400
263	20240325	143600	494703076	1929	1930	1930	1929	400
264	20240325	143500	493931263	1930	1931	1931	1930	5383
265	20240325	143400	483540716	1931	1931	1931	1931	200
266	20240325	143300	483154516	1931	1934	1934	1931	13
267	20240325	143200	483129398	1934	1934	1934	1934	0
268	20240325	143100	483129398	1934	1934	1934	1934	5
269	20240325	143000	483119728	1934	1934	1934	1934	0
270	20240325	142900	483119728	1934	1934	1934	1934	6
271	20240325	142800	483108124	1931	1931	1931	1931	0
272	20240325	142700	483108124	1931	1931	1931	1931	67
273	20240325	142600	482978747	1934	1934	1934	1934	0
274	20240325	142500	482978747	1934	1934	1934	1934	0
275	20240325	142400	482978747	1934	1934	1934	1934	0
276	20240325	142300	482978747	1934	1934	1934	1934	166
277	20240325	142200	482657703	1934	1934	1934	1934	1
278	20240325	142100	482655769	1931	1932	1932	1931	501
279	20240325	142000	481688306	1932	1935	1935	1932	13
280	20240325	141900	481663154	1934	1935	1935	1934	101
281	20240325	141800	481467819	1935	1931	1935	1931	2122
282	20240325	141700	477366989	1935	1935	1935	1935	3
283	20240325	141600	477361184	1935	1935	1935	1935	0
284	20240325	141500	477361184	1935	1935	1935	1935	0
285	20240325	141400	477361184	1935	1932	1935	1932	952
286	20240325	141300	475521917	1930	1932	1932	1930	2894
287	20240325	141200	469934477	1931	1931	1931	1931	0
288	20240325	141100	469934477	1931	1932	1932	1931	3351
289	20240325	141000	463463686	1931	1931	1931	1931	0
290	20240325	140900	463463686	1931	1932	1932	1931	1791
291	20240325	140800	460003475	1932	1937	1937	1932	624
292	20240325	140700	458797877	1932	1932	1932	1932	0
293	20240325	140600	458797877	1932	1932	1932	1932	250
294	20240325	140500	458314877	1932	1932	1932	1932	22
295	20240325	140400	458272373	1937	1937	1937	1937	1
296	20240325	140300	458270436	1932	1939	1939	1932	1274
297	20240325	140200	455808991	1939	1939	1939	1939	0
298	20240325	140100	455808991	1939	1939	1939	1939	0
299	20240325	140000	455808991	1939	1938	1939	1932	3885
300	20240325	135900	448303146	1932	1932	1932	1932	446
301	20240325	135800	447441474	1939	1939	1939	1939	0
302	20240325	135700	447441474	1939	1939	1939	1939	0
303	20240325	135600	447441474	1939	1939	1939	1939	0
304	20240325	135500	447441474	1939	1939	1939	1939	0
305	20240325	135400	447441474	1939	1939	1939	1939	1
306	20240325	135300	447439535	1939	1939	1939	1939	50
307	20240325	135200	447342585	1939	1933	1939	1932	1451
308	20240325	135100	444539186	1939	1939	1940	1939	102
309	20240325	135000	444341380	1940	1940	1940	1940	0
310	20240325	134900	444341380	1940	1940	1940	1940	0
311	20240325	134800	444341380	1940	1940	1940	1940	1
312	20240325	134700	444339440	1932	1932	1932	1932	3884
313	20240325	134600	436835552	1932	1937	1937	1932	4269
314	20240325	134500	428584609	1938	1938	1938	1938	3
315	20240325	134400	428578795	1938	1938	1938	1938	10
316	20240325	134300	428559415	1940	1940	1940	1940	0
317	20240325	134200	428559415	1940	1940	1940	1940	0
318	20240325	134100	428559415	1940	1940	1940	1940	0
319	20240325	134000	428559415	1940	1940	1940	1940	50
320	20240325	133900	428462415	1940	1938	1940	1938	55
321	20240325	133800	428355735	1939	1939	1939	1939	10
322	20240325	133700	428336345	1940	1940	1940	1940	1
323	20240325	133600	428334405	1940	1940	1940	1940	0
324	20240325	133500	428334405	1940	1940	1940	1940	0
325	20240325	133400	428334405	1940	1940	1940	1940	5
326	20240325	133300	428324705	1938	1938	1938	1938	0
327	20240325	133200	428324705	1938	1938	1938	1938	4269
328	20240325	133100	420051383	1933	1933	1933	1933	0
329	20240325	133000	420051383	1933	1938	1938	1933	45
330	20240325	132900	419964373	1938	1938	1938	1938	83
331	20240325	132800	419803519	1933	1933	1933	1933	0
332	20240325	132700	419803519	1933	1933	1933	1933	15
333	20240325	132600	419774524	1933	1933	1933	1933	0
334	20240325	132500	419774524	1933	1938	1938	1933	517
335	20240325	132400	418774968	1938	1938	1938	1938	50
336	20240325	132300	418678068	1938	1938	1938	1938	3
337	20240325	132200	418672254	1938	1938	1938	1938	5
338	20240325	132100	418662564	1938	1938	1938	1938	0
339	20240325	132000	418662564	1938	1938	1938	1938	1
340	20240325	131900	418660626	1939	1939	1939	1939	0
341	20240325	131800	418660626	1939	1939	1939	1939	0
342	20240325	131700	418660626	1939	1939	1939	1939	1
343	20240325	131600	418658687	1940	1940	1940	1940	0
344	20240325	131500	418658687	1940	1940	1940	1940	0
345	20240325	131400	418658687	1940	1940	1940	1940	0
346	20240325	131300	418658687	1940	1940	1940	1940	10
347	20240325	131200	418639287	1940	1940	1940	1940	0
348	20240325	131100	418639287	1940	1940	1940	1940	0
349	20240325	131000	418639287	1940	1933	1940	1932	702
350	20240325	130900	417282315	1933	1933	1933	1933	0
351	20240325	130800	417282315	1933	1933	1933	1933	0
352	20240325	130700	417282315	1933	1933	1933	1933	0
353	20240325	130600	417282315	1933	1933	1933	1933	2056
354	20240325	130500	413308067	1933	1933	1933	1933	55
355	20240325	130400	413201752	1932	1932	1932	1932	0
356	20240325	130300	413201752	1932	1932	1932	1932	54
357	20240325	130200	413097424	1932	1932	1932	1932	1
358	20240325	130100	413095492	1932	1932	1932	1932	249
359	20240325	130000	412614424	1933	1933	1933	1933	1679
360	20240325	125900	409368917	1934	1934	1934	1934	15
361	20240325	125800	409339907	1934	1934	1934	1934	0
362	20240325	125700	409339907	1934	1934	1934	1934	0
363	20240325	125600	409339907	1934	1934	1934	1934	0
364	20240325	125500	409339907	1934	1934	1934	1934	10
365	20240325	125400	409320567	1934	1934	1934	1934	40
366	20240325	125300	409243207	1934	1934	1934	1934	0
367	20240325	125200	409243207	1934	1934	1934	1934	0
368	20240325	125100	409243207	1934	1934	1934	1934	301
369	20240325	125000	408661073	1934	1933	1934	1933	199
370	20240325	124900	408276405	1933	1933	1933	1933	1
371	20240325	124800	408274472	1933	1933	1933	1933	1
372	20240325	124700	408272539	1932	1932	1932	1932	1
373	20240325	124600	408270607	1932	1932	1932	1932	929
374	20240325	124500	406475779	1932	1932	1932	1932	2092
375	20240325	124400	402434035	1933	1933	1933	1933	200
376	20240325	124300	402047435	1933	1933	1933	1933	0
377	20240325	124200	402047435	1933	1933	1933	1933	0
378	20240325	124100	402047435	1933	1934	1934	1933	60
379	20240325	124000	401931445	1933	1933	1933	1932	525
380	20240325	123900	400916645	1932	1932	1932	1932	0
381	20240325	123800	400916645	1932	1932	1932	1932	1
382	20240325	123700	400914713	1934	1934	1934	1934	100
383	20240325	123600	400721313	1933	1934	1934	1933	1044
384	20240325	123500	398703259	1940	1934	1940	1934	80
385	20240325	123400	398548239	1934	1934	1934	1934	5
386	20240325	123300	398538569	1934	1936	1936	1934	6
387	20240325	123200	398526963	1934	1935	1936	1934	1833
388	20240325	123100	394980602	1936	1937	1937	1936	1019
389	20240325	123000	393006818	1940	1940	1940	1940	0
390	20240325	122900	393006818	1940	1940	1940	1940	1
391	20240325	122800	393004878	1940	1940	1940	1940	0
392	20240325	122700	393004878	1940	1943	1943	1940	31
393	20240325	122600	392944677	1943	1943	1943	1943	0
394	20240325	122500	392944677	1943	1943	1943	1943	0
395	20240325	122400	392944677	1943	1943	1943	1943	100
396	20240325	122300	392750377	1943	1943	1943	1943	0
397	20240325	122200	392750377	1943	1941	1943	1941	3
398	20240325	122100	392744552	1940	1935	1941	1935	527
399	20240325	122000	391722226	1942	1942	1942	1942	23
400	20240325	121900	391677560	1942	1942	1942	1942	200
401	20240325	121800	391289160	1942	1942	1942	1942	2
402	20240325	121700	391285276	1935	1935	1935	1935	80
403	20240325	121600	391130476	1942	1942	1942	1942	0
404	20240325	121500	391130476	1942	1942	1942	1942	500
405	20240325	121400	390159476	1942	1942	1942	1942	0
406	20240325	121300	390159476	1942	1934	1942	1934	6000
407	20240325	121200	378526016	1934	1934	1934	1934	10
408	20240325	121100	378506676	1934	1934	1934	1934	0
409	20240325	121000	378506676	1934	1934	1934	1934	0
410	20240325	120900	378506676	1934	1934	1934	1934	1
411	20240325	120800	378504742	1933	1934	1934	1933	31
412	20240325	120700	378444818	1932	1933	1933	1932	500
413	20240325	120600	377478753	1932	1932	1932	1932	0
414	20240325	120500	377478753	1932	1932	1932	1932	0
415	20240325	120400	377478753	1932	1932	1932	1932	34
416	20240325	120300	377413065	1932	1933	1933	1932	2576
417	20240325	120200	372436013	1932	1932	1932	1932	0
418	20240325	120100	372436013	1932	1932	1932	1932	9
419	20240325	120000	372418625	1934	1934	1934	1934	0
420	20240325	115900	372418625	1934	1934	1934	1934	160
421	20240325	115800	372109185	1934	1934	1934	1934	2
422	20240325	115700	372105317	1932	1932	1932	1932	0
423	20240325	115600	372105317	1932	1932	1932	1932	1
424	20240325	115500	372103385	1932	1932	1932	1932	600
425	20240325	115400	370944185	1932	1934	1934	1932	49
426	20240325	115300	370849515	1934	1934	1934	1934	2
427	20240325	115200	370845647	1932	1932	1932	1932	0
428	20240325	115100	370845647	1932	1932	1932	1932	0
429	20240325	115000	370845647	1932	1932	1932	1932	571
430	20240325	114900	369742475	1933	1932	1933	1932	2
431	20240325	114800	369738610	1932	1932	1932	1932	1
432	20240325	114700	369736678	1931	1931	1931	1931	90
433	20240325	114600	369562888	1931	1931	1931	1931	0
434	20240325	114500	369562888	1931	1931	1931	1931	0
435	20240325	114400	369562888	1931	1932	1932	1931	2646
436	20240325	114300	364452533	1934	1934	1934	1934	0
437	20240325	114200	364452533	1934	1934	1934	1934	0
438	20240325	114100	364452533	1934	1934	1934	1934	0
439	20240325	114000	364452533	1934	1934	1934	1934	0
440	20240325	113900	364452533	1934	1934	1934	1934	0
441	20240325	113800	364452533	1934	1934	1934	1934	1
442	20240325	113700	364450599	1934	1934	1934	1934	0
443	20240325	113600	364450599	1934	1934	1934	1934	0
444	20240325	113500	364450599	1934	1935	1935	1934	3190
445	20240325	113400	358281065	1936	1936	1936	1936	1
446	20240325	113300	358279129	1939	1939	1940	1939	31
447	20240325	113200	358219019	1939	1939	1939	1939	0
448	20240325	113100	358219019	1939	1939	1939	1939	2565
449	20240325	113000	353245484	1939	1939	1939	1939	1
450	20240325	112900	353243545	1940	1940	1940	1940	0
451	20240325	112800	353243545	1940	1940	1940	1940	2
452	20240325	112700	353239665	1939	1939	1939	1939	90
453	20240325	112600	353065155	1939	1939	1939	1939	10
454	20240325	112500	353045765	1939	1939	1939	1939	0
455	20240325	112400	353045765	1939	1939	1939	1939	1
456	20240325	112300	353043826	1938	1936	1938	1936	1003
457	20240325	112200	351100015	1934	1934	1934	1934	0
458	20240325	112100	351100015	1934	1934	1934	1934	535
459	20240325	112000	350065325	1934	1934	1934	1934	0
460	20240325	111900	350065325	1934	1934	1934	1934	0
461	20240325	111800	350065325	1934	1934	1934	1934	4
462	20240325	111700	350057589	1930	1930	1930	1930	3000
463	20240325	111600	344267589	1930	1928	1930	1928	680
464	20240325	111500	342955721	1929	1928	1930	1928	519
465	20240325	111400	341954610	1930	1930	1930	1930	6
466	20240325	111300	341943030	1930	1930	1930	1930	0
467	20240325	111200	341943030	1930	1930	1930	1930	550
468	20240325	111100	340881530	1930	1930	1930	1928	3155
469	20240325	111000	334795064	1930	1934	1934	1930	4010
470	20240325	110900	327055012	1931	1933	1933	1931	1000
471	20240325	110800	325123207	1933	1934	1934	1933	20
472	20240325	110700	325084543	1934	1934	1934	1934	10
473	20240325	110600	325065203	1935	1935	1935	1935	258
474	20240325	110500	324565973	1935	1935	1935	1935	10
475	20240325	110400	324546623	1935	1933	1935	1933	66
476	20240325	110300	324418917	1935	1935	1935	1935	3
477	20240325	110200	324413112	1935	1934	1935	1934	4652
478	20240325	110100	315411753	1935	1935	1935	1935	5
479	20240325	110000	315402078	1935	1935	1935	1935	2
480	20240325	105900	315398208	1935	1935	1935	1935	38
481	20240325	105800	315324678	1938	1938	1938	1938	0
482	20240325	105700	315324678	1938	1937	1938	1937	54
483	20240325	105600	315220078	1937	1937	1937	1937	0
484	20240325	105500	315220078	1937	1937	1937	1937	0
485	20240325	105400	315220078	1937	1937	1937	1937	0
486	20240325	105300	315220078	1937	1937	1937	1937	13
487	20240325	105200	315194897	1934	1934	1934	1934	1
488	20240325	105100	315192963	1930	1930	1930	1930	0
489	20240325	105000	315192963	1930	1930	1930	1930	0
490	20240325	104900	315192963	1930	1931	1931	1930	5000
491	20240325	104800	305541628	1934	1934	1934	1934	0
492	20240325	104700	305541628	1934	1934	1934	1934	1
493	20240325	104600	305539694	1934	1931	1934	1930	11106
494	20240325	104500	284104962	1931	1932	1932	1931	2659
495	20240325	104400	278969198	1932	1934	1934	1932	1491
496	20240325	104300	276088070	1934	1933	1934	1933	2635
497	20240325	104200	270994606	1934	1934	1934	1934	3668
498	20240325	104100	263900694	1935	1935	1935	1935	0
499	20240325	104000	263900694	1935	1935	1935	1935	518
500	20240325	103900	262898364	1934	1935	1935	1934	2019
501	20240325	103800	258993196	1936	1937	1937	1936	2653
502	20240325	103700	253854453	1938	1937	1938	1937	1030
503	20240325	103600	251859313	1938	1938	1938	1938	4
504	20240325	103500	251851561	1938	1938	1938	1938	30
505	20240325	103400	251793421	1938	1938	1938	1938	41
506	20240325	103300	251713963	1938	1938	1938	1937	874
507	20240325	103200	250020527	1938	1938	1938	1938	0
508	20240325	103100	250020527	1938	1938	1938	1938	15
509	20240325	103000	249991457	1938	1938	1938	1938	14
510	20240325	102900	249964325	1941	1941	1941	1941	1
511	20240325	102800	249962384	1938	1938	1938	1938	15
512	20240325	102700	249933314	1938	1939	1939	1938	5082
513	20240325	102600	240084294	1938	1938	1938	1938	611
514	20240325	102500	238900176	1938	1938	1938	1938	0
515	20240325	102400	238900176	1938	1938	1938	1938	2380
516	20240325	102300	234287736	1938	1941	1941	1938	10133
517	20240325	102200	214645539	1941	1941	1941	1941	1
518	20240325	102100	214643598	1940	1940	1940	1940	0
519	20240325	102000	214643598	1940	1941	1941	1940	201
520	20240325	101900	214253657	1940	1941	1941	1940	743
521	20240325	101800	212812217	1940	1940	1940	1940	0
522	20240325	101700	212812217	1940	1940	1940	1940	1502
523	20240325	101600	209898337	1940	1940	1940	1940	10
524	20240325	101500	209878937	1941	1941	1941	1941	0
525	20240325	101400	209878937	1941	1941	1941	1941	51
526	20240325	101300	209779946	1940	1940	1940	1940	101
527	20240325	101200	209584006	1941	1941	1941	1941	0
528	20240325	101100	209584006	1941	1941	1941	1941	203
529	20240325	101000	209189983	1941	1941	1941	1941	44
530	20240325	100900	209104579	1940	1940	1940	1940	2278
531	20240325	100800	204685259	1939	1939	1939	1939	28
532	20240325	100700	204630967	1940	1942	1942	1940	708
533	20240325	100600	203257433	1938	1942	1942	1938	9529
534	20240325	100500	184773170	1943	1942	1943	1942	1644
535	20240325	100400	181580516	1941	1941	1942	1941	5304
536	20240325	100300	171285448	1942	1942	1942	1942	203
537	20240325	100200	170891222	1943	1943	1943	1943	10
538	20240325	100100	170871792	1943	1943	1943	1943	10
539	20240325	100000	170852362	1942	1942	1942	1942	90
540	20240325	095900	170677582	1941	1941	1941	1941	30
541	20240325	095800	170619352	1941	1941	1941	1941	180
542	20240325	095700	170269972	1941	1941	1941	1941	362
543	20240325	095600	169567330	1941	1942	1942	1941	13516
544	20240325	095500	143329445	1943	1943	1943	1943	167
545	20240325	095400	143004964	1943	1943	1943	1943	102
546	20240325	095300	142806778	1943	1943	1943	1943	0
547	20240325	095200	142806778	1943	1943	1943	1943	34
548	20240325	095100	142740716	1942	1942	1942	1942	1500
549	20240325	095000	139827716	1942	1942	1942	1942	1500
550	20240325	094900	136914716	1943	1943	1943	1942	2008
551	20240325	094800	133015172	1943	1943	1943	1943	1197
552	20240325	094700	130689401	1943	1943	1943	1943	1483
553	20240325	094600	127807932	1942	1943	1943	1942	1320
554	20240325	094500	125244486	1943	1944	1944	1943	7819
555	20240325	094400	110050044	1945	1945	1945	1945	19
556	20240325	094300	110013089	1945	1945	1945	1945	111
557	20240325	094200	109797194	1945	1948	1948	1945	3110
558	20240325	094100	103748169	1948	1947	1948	1947	600
559	20240325	094000	102579374	1948	1948	1948	1948	4
560	20240325	093900	102571582	1948	1948	1948	1948	12
561	20240325	093800	102548206	1948	1950	1950	1948	9
562	20240325	093700	102530672	1948	1950	1950	1948	22
563	20240325	093600	102487812	1948	1948	1948	1948	7
564	20240325	093500	102474176	1950	1950	1950	1950	23
565	20240325	093400	102429326	1950	1948	1950	1948	467
566	20240325	093300	101519608	1948	1944	1948	1944	2690
567	20240325	093200	96290240	1945	1945	1945	1945	520
568	20240325	093100	95278840	1945	1945	1946	1944	1632
569	20240325	093000	92105069	1945	1949	1949	1945	111
570	20240325	092900	91888950	1950	1949	1950	1949	37
571	20240325	092800	91816836	1942	1942	1942	1942	0
572	20240325	092700	91816836	1942	1943	1943	1942	5701
573	20240325	092600	80745490	1950	1950	1950	1950	3
574	20240325	092500	80739640	1942	1942	1942	1942	0
575	20240325	092400	80739640	1942	1944	1950	1942	5662
576	20240325	092300	69738095	1943	1944	1944	1943	2600
577	20240325	092200	64684986	1944	1947	1947	1944	4013
578	20240325	092100	56879889	1947	1948	1952	1947	167
579	20240325	092000	56554433	1953	1953	1953	1953	70
580	20240325	091900	56417723	1954	1954	1954	1954	86
581	20240325	091800	56249679	1954	1954	1954	1954	0
582	20240325	091700	56249679	1954	1954	1954	1954	3
583	20240325	091600	56243817	1945	1945	1945	1945	0
584	20240325	091500	56243817	1945	1953	1953	1945	117
585	20240325	091400	56015745	1954	1955	1955	1954	298
586	20240325	091300	55433443	1955	1954	1955	1954	1790
587	20240325	091200	51934730	1954	1944	1954	1944	4271
588	20240325	091100	43613031	1944	1944	1944	1944	0
589	20240325	091000	43613031	1944	1946	1954	1944	560
590	20240325	090900	42524327	1955	1955	1955	1945	158
591	20240325	090800	42216937	1954	1955	1955	1954	747
592	20240325	090700	40757200	1955	1954	1955	1954	355
593	20240325	090600	40063180	1955	1952	1955	1952	480
594	20240325	090500	39124798	1953	1955	1955	1953	520
595	20240325	090400	38109198	1956	1956	1956	1943	2567
596	20240325	090300	33121257	1956	1942	1956	1941	3460
597	20240325	090200	26405281	1946	1946	1957	1940	3135
598	20240325	090100	20312404	1957	1950	1957	1944	1587
599	20240325	090000	17227257	1957	1962	1969	1943	8787