KissMeData/012860/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	185800	477952371	1926	1926	1926	1926	9455
3	20240118	185700	477952371	1926	1926	1926	1926	0
4	20240118	185600	477952371	1926	1926	1926	1926	0
5	20240118	185500	477952371	1926	1926	1926	1926	0
6	20240118	185400	477952371	1926	1926	1926	1926	0
7	20240118	185300	477952371	1926	1926	1926	1926	0
8	20240118	185200	477952371	1926	1926	1926	1926	0
9	20240118	185100	477952371	1926	1926	1926	1926	0
10	20240118	185000	477952371	1926	1926	1926	1926	0
11	20240118	184900	477952371	1926	1926	1926	1926	0
12	20240118	184800	477952371	1926	1926	1926	1926	0
13	20240118	184700	477952371	1926	1926	1926	1926	0
14	20240118	184600	477952371	1926	1926	1926	1926	0
15	20240118	184500	477952371	1926	1926	1926	1926	0
16	20240118	184400	477952371	1926	1926	1926	1926	0
17	20240118	184300	477952371	1926	1926	1926	1926	0
18	20240118	184200	477952371	1926	1926	1926	1926	0
19	20240118	184100	477952371	1926	1926	1926	1926	0
20	20240118	184000	477952371	1926	1926	1926	1926	0
21	20240118	183900	477952371	1926	1926	1926	1926	0
22	20240118	183800	477952371	1926	1926	1926	1926	0
23	20240118	183700	477952371	1926	1926	1926	1926	0
24	20240118	183600	477952371	1926	1926	1926	1926	0
25	20240118	183500	477952371	1926	1926	1926	1926	0
26	20240118	183400	477952371	1926	1926	1926	1926	0
27	20240118	183300	477952371	1926	1926	1926	1926	0
28	20240118	183200	477952371	1926	1926	1926	1926	0
29	20240118	183100	477952371	1926	1926	1926	1926	0
30	20240118	183000	477952371	1926	1926	1926	1926	0
31	20240118	182900	477952371	1926	1926	1926	1926	0
32	20240118	182800	477952371	1926	1926	1926	1926	9455
33	20240118	182700	477952371	1926	1926	1926	1926	0
34	20240118	182600	477952371	1926	1926	1926	1926	0
35	20240118	182500	477952371	1926	1926	1926	1926	0
36	20240118	182400	477952371	1926	1926	1926	1926	0
37	20240118	182300	477952371	1926	1926	1926	1926	0
38	20240118	182200	477952371	1926	1926	1926	1926	0
39	20240118	182100	477952371	1926	1926	1926	1926	0
40	20240118	182000	477952371	1926	1926	1926	1926	0
41	20240118	181900	477952371	1926	1926	1926	1926	0
42	20240118	181800	477952371	1926	1926	1926	1926	0
43	20240118	181700	477952371	1926	1926	1926	1926	0
44	20240118	181600	477952371	1926	1926	1926	1926	0
45	20240118	181500	477952371	1926	1926	1926	1926	0
46	20240118	181400	477952371	1926	1926	1926	1926	0
47	20240118	181300	477952371	1926	1926	1926	1926	0
48	20240118	181200	477952371	1926	1926	1926	1926	0
49	20240118	181100	477952371	1926	1926	1926	1926	0
50	20240118	181000	477952371	1926	1926	1926	1926	0
51	20240118	180900	477952371	1926	1926	1926	1926	0
52	20240118	180800	477952371	1926	1926	1926	1926	0
53	20240118	180700	477952371	1926	1926	1926	1926	0
54	20240118	180600	477952371	1926	1926	1926	1926	0
55	20240118	180500	477952371	1926	1926	1926	1926	0
56	20240118	180400	477952371	1926	1926	1926	1926	0
57	20240118	180300	477952371	1926	1926	1926	1926	0
58	20240118	180200	477952371	1926	1926	1926	1926	0
59	20240118	180100	477952371	1926	1926	1926	1926	0
60	20240118	180000	477952371	1926	1926	1926	1926	0
61	20240118	175900	477952371	1926	1926	1926	1926	0
62	20240118	175800	477952371	1926	1926	1926	1926	9455
63	20240118	175700	477952371	1926	1926	1926	1926	0
64	20240118	175600	477952371	1926	1926	1926	1926	0
65	20240118	175500	477952371	1926	1926	1926	1926	0
66	20240118	175400	477952371	1926	1926	1926	1926	0
67	20240118	175300	477952371	1926	1926	1926	1926	0
68	20240118	175200	477952371	1926	1926	1926	1926	0
69	20240118	175100	477952371	1926	1926	1926	1926	0
70	20240118	175000	477952371	1926	1926	1926	1926	0
71	20240118	174900	477952371	1926	1926	1926	1926	0
72	20240118	174800	477952371	1926	1926	1926	1926	0
73	20240118	174700	477952371	1926	1926	1926	1926	0
74	20240118	174600	477952371	1926	1926	1926	1926	0
75	20240118	174500	477952371	1926	1926	1926	1926	0
76	20240118	174400	477952371	1926	1926	1926	1926	0
77	20240118	174300	477952371	1926	1926	1926	1926	0
78	20240118	174200	477952371	1926	1926	1926	1926	0
79	20240118	174100	477952371	1926	1926	1926	1926	0
80	20240118	174000	477952371	1926	1926	1926	1926	0
81	20240118	173900	477952371	1926	1926	1926	1926	0
82	20240118	173800	477952371	1926	1926	1926	1926	0
83	20240118	173700	477952371	1926	1926	1926	1926	0
84	20240118	173600	477952371	1926	1926	1926	1926	0
85	20240118	173500	477952371	1926	1926	1926	1926	0
86	20240118	173400	477952371	1926	1926	1926	1926	0
87	20240118	173300	477952371	1926	1926	1926	1926	0
88	20240118	173200	477952371	1926	1926	1926	1926	0
89	20240118	173100	477952371	1926	1926	1926	1926	0
90	20240118	173000	477952371	1926	1926	1926	1926	0
91	20240118	172900	477952371	1926	1926	1926	1926	0
92	20240118	172800	477952371	1926	1926	1926	1926	9455
93	20240118	172700	477952371	1926	1926	1926	1926	0
94	20240118	172600	477952371	1926	1926	1926	1926	0
95	20240118	172500	477952371	1926	1926	1926	1926	0
96	20240118	172400	477952371	1926	1926	1926	1926	0
97	20240118	172300	477952371	1926	1926	1926	1926	0
98	20240118	172200	477952371	1926	1926	1926	1926	0
99	20240118	172100	477952371	1926	1926	1926	1926	0
100	20240118	172000	477952371	1926	1926	1926	1926	0
101	20240118	171900	477952371	1926	1926	1926	1926	0
102	20240118	171800	477952371	1926	1926	1926	1926	0
103	20240118	171700	477952371	1926	1926	1926	1926	0
104	20240118	171600	477952371	1926	1926	1926	1926	0
105	20240118	171500	477952371	1926	1926	1926	1926	0
106	20240118	171400	477952371	1926	1926	1926	1926	0
107	20240118	171300	477952371	1926	1926	1926	1926	0
108	20240118	171200	477952371	1926	1926	1926	1926	0
109	20240118	171100	477952371	1926	1926	1926	1926	0
110	20240118	171000	477952371	1926	1926	1926	1926	0
111	20240118	170900	477952371	1926	1926	1926	1926	0
112	20240118	170800	477952371	1926	1926	1926	1926	0
113	20240118	170700	477952371	1926	1926	1926	1926	0
114	20240118	170600	477952371	1926	1926	1926	1926	0
115	20240118	170500	477952371	1926	1926	1926	1926	0
116	20240118	170400	477952371	1926	1926	1926	1926	0
117	20240118	170300	477952371	1926	1926	1926	1926	0
118	20240118	170200	477952371	1926	1926	1926	1926	0
119	20240118	170100	477952371	1926	1926	1926	1926	0
120	20240118	170000	477952371	1926	1926	1926	1926	0
121	20240118	165900	477952371	1926	1926	1926	1926	0
122	20240118	165800	477952371	1926	1926	1926	1926	9455
123	20240118	165700	477952371	1926	1926	1926	1926	0
124	20240118	165600	477952371	1926	1926	1926	1926	0
125	20240118	165500	477952371	1926	1926	1926	1926	0
126	20240118	165400	477952371	1926	1926	1926	1926	0
127	20240118	165300	477952371	1926	1926	1926	1926	0
128	20240118	165200	477952371	1926	1926	1926	1926	0
129	20240118	165100	477952371	1926	1926	1926	1926	0
130	20240118	165000	477952371	1926	1926	1926	1926	0
131	20240118	164900	477952371	1926	1926	1926	1926	0
132	20240118	164800	477952371	1926	1926	1926	1926	0
133	20240118	164700	477952371	1926	1926	1926	1926	0
134	20240118	164600	477952371	1926	1926	1926	1926	0
135	20240118	164500	477952371	1926	1926	1926	1926	0
136	20240118	164400	477952371	1926	1926	1926	1926	0
137	20240118	164300	477952371	1926	1926	1926	1926	0
138	20240118	164200	477952371	1926	1926	1926	1926	0
139	20240118	164100	477952371	1926	1926	1926	1926	0
140	20240118	164000	477952371	1926	1926	1926	1926	0
141	20240118	163900	477952371	1926	1926	1926	1926	0
142	20240118	163800	477952371	1926	1926	1926	1926	0
143	20240118	163700	477952371	1926	1926	1926	1926	0
144	20240118	163600	477952371	1926	1926	1926	1926	0
145	20240118	163500	477952371	1926	1926	1926	1926	0
146	20240118	163400	477952371	1926	1926	1926	1926	0
147	20240118	163300	477952371	1926	1926	1926	1926	0
148	20240118	163200	477952371	1926	1926	1926	1926	0
149	20240118	163100	477952371	1926	1926	1926	1926	0
150	20240118	163000	477952371	1926	1926	1926	1926	0
151	20240118	162900	477952371	1926	1926	1926	1926	0
152	20240118	162800	477952371	1926	1926	1926	1926	9455
153	20240118	162700	477952371	1926	1926	1926	1926	0
154	20240118	162600	477952371	1926	1926	1926	1926	0
155	20240118	162500	477952371	1926	1926	1926	1926	0
156	20240118	162400	477952371	1926	1926	1926	1926	0
157	20240118	162300	477952371	1926	1926	1926	1926	0
158	20240118	162200	477952371	1926	1926	1926	1926	0
159	20240118	162100	477952371	1926	1926	1926	1926	0
160	20240118	162000	477952371	1926	1926	1926	1926	0
161	20240118	161900	477952371	1926	1926	1926	1926	0
162	20240118	161800	477952371	1926	1926	1926	1926	0
163	20240118	161700	477952371	1926	1926	1926	1926	0
164	20240118	161600	477952371	1926	1926	1926	1926	0
165	20240118	161500	477952371	1926	1926	1926	1926	0
166	20240118	161400	477952371	1926	1926	1926	1926	0
167	20240118	161300	477952371	1926	1926	1926	1926	0
168	20240118	161200	477952371	1926	1926	1926	1926	0
169	20240118	161100	477952371	1926	1926	1926	1926	0
170	20240118	161000	477952371	1926	1926	1926	1926	0
171	20240118	160900	477952371	1926	1926	1926	1926	0
172	20240118	160800	477952371	1926	1926	1926	1926	0
173	20240118	160700	477952371	1926	1926	1926	1926	0
174	20240118	160600	477952371	1926	1926	1926	1926	0
175	20240118	160500	477952371	1926	1926	1926	1926	0
176	20240118	160400	477952371	1926	1926	1926	1926	0
177	20240118	160300	477952371	1926	1926	1926	1926	0
178	20240118	160200	477952371	1926	1926	1926	1926	0
179	20240118	160100	477952371	1926	1926	1926	1926	0
180	20240118	160000	477952371	1926	1926	1926	1926	0
181	20240118	155900	477952371	1926	1926	1926	1926	0
182	20240118	155800	477952371	1926	1926	1926	1926	9455
183	20240118	155700	477952371	1926	1926	1926	1926	0
184	20240118	155600	477952371	1926	1926	1926	1926	0
185	20240118	155500	477952371	1926	1926	1926	1926	0
186	20240118	155400	477952371	1926	1926	1926	1926	0
187	20240118	155300	477952371	1926	1926	1926	1926	0
188	20240118	155200	477952371	1926	1926	1926	1926	0
189	20240118	155100	477952371	1926	1926	1926	1926	0
190	20240118	155000	477952371	1926	1926	1926	1926	0
191	20240118	154900	477952371	1926	1926	1926	1926	0
192	20240118	154800	477952371	1926	1926	1926	1926	0
193	20240118	154700	477952371	1926	1926	1926	1926	0
194	20240118	154600	477952371	1926	1926	1926	1926	0
195	20240118	154500	477952371	1926	1926	1926	1926	0
196	20240118	154400	477952371	1926	1926	1926	1926	0
197	20240118	154300	477952371	1926	1926	1926	1926	0
198	20240118	154200	477952371	1926	1926	1926	1926	0
199	20240118	154100	477952371	1926	1926	1926	1926	0
200	20240118	154000	477952371	1926	1926	1926	1926	0
201	20240118	153900	477952371	1926	1926	1926	1926	0
202	20240118	153800	477952371	1926	1926	1926	1926	0
203	20240118	153700	477952371	1926	1926	1926	1926	0
204	20240118	153600	477952371	1926	1926	1926	1926	0
205	20240118	153500	477952371	1926	1926	1926	1926	0
206	20240118	153400	477952371	1926	1926	1926	1926	0
207	20240118	153300	477952371	1926	1926	1926	1926	0
208	20240118	153200	477952371	1926	1926	1926	1926	0
209	20240118	153100	477952371	1926	1926	1926	1926	0
210	20240118	153000	477952371	1926	1926	1926	1926	9455
211	20240118	152900	459742041	1935	1935	1935	1935	0
212	20240118	152800	459742041	1935	1935	1935	1935	0
213	20240118	152700	459742041	1935	1935	1935	1935	0
214	20240118	152600	459742041	1935	1935	1935	1935	0
215	20240118	152500	459742041	1935	1935	1935	1935	0
216	20240118	152400	459742041	1935	1935	1935	1935	0
217	20240118	152300	459742041	1935	1935	1935	1935	0
218	20240118	152200	459742041	1935	1935	1935	1935	0
219	20240118	152100	459742041	1935	1935	1935	1935	0
220	20240118	152000	459742041	1935	1935	1935	1935	0
221	20240118	151900	459742041	1935	1933	1935	1928	442
222	20240118	151800	458889008	1933	1933	1933	1933	2
223	20240118	151700	458885142	1932	1932	1932	1932	63
224	20240118	151600	458763426	1932	1932	1935	1932	3320
225	20240118	151500	452348526	1932	1932	1932	1932	0
226	20240118	151400	452348526	1932	1932	1932	1932	4
227	20240118	151300	452340798	1935	1935	1935	1935	0
228	20240118	151200	452340798	1935	1935	1935	1935	0
229	20240118	151100	452340798	1935	1935	1935	1935	1
230	20240118	151000	452338863	1935	1935	1935	1935	68
231	20240118	150900	452207283	1935	1935	1935	1935	2
232	20240118	150800	452203413	1935	1935	1935	1935	0
233	20240118	150700	452203413	1935	1935	1935	1935	100
234	20240118	150600	452009913	1935	1935	1935	1935	4
235	20240118	150500	452002173	1935	1935	1935	1935	0
236	20240118	150400	452002173	1935	1935	1935	1935	4
237	20240118	150300	451994433	1935	1934	1935	1934	856
238	20240118	150200	450338589	1934	1934	1934	1934	6
239	20240118	150100	450326985	1932	1932	1932	1932	608
240	20240118	150000	449152329	1932	1932	1932	1932	412
241	20240118	145900	448356345	1927	1927	1927	1927	0
242	20240118	145800	448356345	1927	1932	1932	1927	24
243	20240118	145700	448310057	1930	1930	1930	1930	0
244	20240118	145600	448310057	1930	1929	1930	1929	700
245	20240118	145500	446959183	1929	1929	1929	1929	45
246	20240118	145400	446872378	1929	1929	1929	1929	1
247	20240118	145300	446870449	1929	1927	1929	1927	143
248	20240118	145200	446594886	1929	1929	1929	1929	14
249	20240118	145100	446567880	1929	1929	1929	1929	224
250	20240118	145000	446135784	1927	1927	1927	1927	4
251	20240118	144900	446128076	1926	1926	1926	1926	0
252	20240118	144800	446128076	1926	1928	1928	1926	188
253	20240118	144700	445765646	1928	1928	1928	1928	0
254	20240118	144600	445765646	1928	1928	1928	1928	13
255	20240118	144500	445740582	1926	1928	1928	1926	58
256	20240118	144400	445628764	1928	1928	1928	1928	1
257	20240118	144300	445626836	1926	1927	1927	1925	497
258	20240118	144200	444669240	1927	1927	1927	1927	1
259	20240118	144100	444667313	1924	1924	1924	1924	0
260	20240118	144000	444667313	1924	1924	1924	1924	0
261	20240118	143900	444667313	1924	1924	1924	1924	3
262	20240118	143800	444661541	1924	1924	1924	1924	9
263	20240118	143700	444644225	1928	1928	1928	1928	41
264	20240118	143600	444565177	1924	1924	1924	1924	0
265	20240118	143500	444565177	1924	1924	1924	1924	0
266	20240118	143400	444565177	1924	1924	1924	1924	0
267	20240118	143300	444565177	1924	1924	1924	1924	0
268	20240118	143200	444565177	1924	1924	1924	1924	0
269	20240118	143100	444565177	1924	1924	1924	1924	51
270	20240118	143000	444467053	1924	1925	1925	1924	1008
271	20240118	142900	442527501	1929	1925	1929	1925	2
272	20240118	142800	442523647	1929	1929	1929	1929	1
273	20240118	142700	442521718	1929	1929	1929	1929	0
274	20240118	142600	442521718	1929	1929	1929	1929	0
275	20240118	142500	442521718	1929	1928	1929	1927	60
276	20240118	142400	442406044	1928	1928	1928	1928	777
277	20240118	142300	440907988	1928	1928	1928	1928	0
278	20240118	142200	440907988	1928	1924	1928	1924	716
279	20240118	142100	439527952	1924	1924	1924	1924	200
280	20240118	142000	439143152	1924	1920	1924	1919	74
281	20240118	141900	439000790	1924	1924	1924	1924	3
282	20240118	141800	438995018	1921	1923	1923	1921	142
283	20240118	141700	438722033	1924	1921	1924	1921	3
284	20240118	141600	438716264	1924	1924	1924	1924	7
285	20240118	141500	438702796	1924	1924	1924	1924	2
286	20240118	141400	438698948	1924	1924	1924	1924	0
287	20240118	141300	438698948	1924	1921	1924	1921	1710
288	20240118	141200	435413435	1921	1912	1921	1911	2710
289	20240118	141100	430232079	1921	1921	1921	1921	1
290	20240118	141000	430230158	1918	1913	1921	1912	931
291	20240118	140900	428446794	1921	1916	1921	1912	2343
292	20240118	140800	423963474	1921	1921	1921	1921	104
293	20240118	140700	423763690	1920	1920	1920	1920	449
294	20240118	140600	422901610	1920	1915	1920	1915	53
295	20240118	140500	422800110	1915	1915	1915	1915	0
296	20240118	140400	422800110	1915	1915	1915	1915	0
297	20240118	140300	422800110	1915	1915	1915	1915	0
298	20240118	140200	422800110	1915	1915	1915	1915	0
299	20240118	140100	422800110	1915	1916	1916	1915	1581
300	20240118	140000	419772061	1915	1915	1915	1915	428
301	20240118	135900	418952441	1911	1911	1911	1911	0
302	20240118	135800	418952441	1911	1911	1911	1911	258
303	20240118	135700	418459403	1911	1913	1913	1911	3300
304	20240118	135600	412151223	1913	1913	1913	1913	0
305	20240118	135500	412151223	1913	1915	1915	1913	1050
306	20240118	135400	410142139	1915	1916	1916	1915	1259
307	20240118	135300	407730901	1917	1917	1917	1917	101
308	20240118	135200	407537284	1917	1917	1917	1917	2
309	20240118	135100	407533450	1917	1919	1919	1917	528
310	20240118	135000	406520254	1920	1921	1921	1920	150
311	20240118	134900	406232244	1920	1923	1923	1920	268
312	20240118	134800	405717641	1920	1920	1920	1920	0
313	20240118	134700	405717641	1920	1920	1920	1920	83
314	20240118	134600	405558281	1920	1923	1923	1920	921
315	20240118	134500	403789115	1923	1927	1927	1923	6625
316	20240118	134400	391037532	1928	1928	1928	1928	52
317	20240118	134300	390937276	1927	1927	1927	1927	0
318	20240118	134200	390937276	1927	1927	1927	1927	1301
319	20240118	134100	388430249	1930	1930	1930	1930	0
320	20240118	134000	388430249	1930	1930	1930	1930	472
321	20240118	133900	387519289	1930	1931	1931	1930	1719
322	20240118	133800	384200656	1932	1932	1932	1932	10
323	20240118	133700	384181336	1933	1934	1934	1933	11956
324	20240118	133600	361059415	1935	1936	1936	1935	1393
325	20240118	133500	358363932	1935	1935	1935	1935	10
326	20240118	133400	358344582	1936	1936	1936	1936	0
327	20240118	133300	358344582	1936	1936	1936	1936	0
328	20240118	133200	358344582	1936	1936	1936	1936	65
329	20240118	133100	358218742	1936	1936	1936	1936	0
330	20240118	133000	358218742	1936	1935	1936	1935	4004
331	20240118	132900	350470998	1936	1936	1936	1936	2395
332	20240118	132800	345834278	1938	1938	1938	1938	0
333	20240118	132700	345834278	1938	1938	1938	1938	1
334	20240118	132600	345832340	1936	1937	1937	1936	10456
335	20240118	132500	325579810	1937	1938	1938	1937	426
336	20240118	132400	324754223	1939	1939	1939	1939	1
337	20240118	132300	324752284	1939	1939	1939	1939	0
338	20240118	132200	324752284	1939	1939	1939	1939	5
339	20240118	132100	324742589	1941	1941	1941	1941	1
340	20240118	132000	324740648	1939	1939	1939	1939	0
341	20240118	131900	324740648	1939	1939	1939	1939	130
342	20240118	131800	324488578	1938	1938	1938	1938	0
343	20240118	131700	324488578	1938	1938	1938	1938	1023
344	20240118	131600	322506004	1941	1941	1941	1941	0
345	20240118	131500	322506004	1941	1941	1941	1941	1
346	20240118	131400	322504063	1940	1941	1941	1940	6
347	20240118	131300	322492422	1938	1939	1941	1938	1268
348	20240118	131200	320035004	1940	1940	1940	1940	0
349	20240118	131100	320035004	1940	1940	1940	1940	169
350	20240118	131000	319707144	1940	1940	1940	1940	362
351	20240118	130900	319004864	1941	1941	1941	1941	112
352	20240118	130800	318787472	1940	1940	1940	1940	0
353	20240118	130700	318787472	1940	1940	1940	1940	0
354	20240118	130600	318787472	1940	1940	1940	1940	0
355	20240118	130500	318787472	1940	1940	1940	1940	1
356	20240118	130400	318785532	1940	1940	1940	1940	600
357	20240118	130300	317621532	1940	1940	1940	1940	6
358	20240118	130200	317609892	1940	1939	1940	1939	601
359	20240118	130100	316444452	1939	1939	1939	1939	1
360	20240118	130000	316442513	1938	1938	1938	1938	90
361	20240118	125900	316268093	1938	1938	1938	1938	250
362	20240118	125800	315783593	1940	1940	1940	1940	0
363	20240118	125700	315783593	1940	1940	1940	1940	0
364	20240118	125600	315783593	1940	1941	1941	1940	1110
365	20240118	125500	313630183	1942	1942	1942	1942	200
366	20240118	125400	313241783	1942	1940	1942	1940	601
367	20240118	125300	312075841	1942	1942	1942	1942	38
368	20240118	125200	312002045	1942	1942	1942	1942	0
369	20240118	125100	312002045	1942	1942	1942	1941	764
370	20240118	125000	310518882	1941	1941	1941	1941	52
371	20240118	124900	310417950	1942	1941	1942	1941	6
372	20240118	124800	310406303	1942	1942	1942	1942	0
373	20240118	124700	310406303	1942	1942	1942	1942	1
374	20240118	124600	310404361	1942	1942	1942	1942	278
375	20240118	124500	309864485	1942	1942	1942	1942	1
376	20240118	124400	309862543	1941	1941	1941	1941	300
377	20240118	124300	309280243	1944	1944	1944	1944	0
378	20240118	124200	309280243	1944	1944	1944	1944	0
379	20240118	124100	309280243	1944	1944	1944	1944	0
380	20240118	124000	309280243	1944	1944	1944	1944	0
381	20240118	123900	309280243	1944	1944	1944	1944	0
382	20240118	123800	309280243	1944	1944	1944	1944	0
383	20240118	123700	309280243	1944	1944	1944	1941	168
384	20240118	123600	308953941	1944	1944	1944	1944	13
385	20240118	123500	308928669	1946	1946	1946	1946	0
386	20240118	123400	308928669	1946	1945	1946	1945	151
387	20240118	123300	308634973	1946	1944	1946	1944	840
388	20240118	123200	307001118	1944	1944	1944	1944	50
389	20240118	123100	306903918	1944	1944	1944	1944	100
390	20240118	123000	306709518	1944	1944	1944	1944	0
391	20240118	122900	306709518	1944	1943	1944	1943	1500
392	20240118	122800	303794062	1942	1942	1942	1942	392
393	20240118	122700	303032798	1942	1942	1942	1942	100
394	20240118	122600	302838598	1942	1942	1942	1942	0
395	20240118	122500	302838598	1942	1942	1942	1942	0
396	20240118	122400	302838598	1942	1942	1942	1942	1
397	20240118	122300	302836656	1942	1942	1942	1942	200
398	20240118	122200	302448256	1942	1942	1942	1942	0
399	20240118	122100	302448256	1942	1942	1942	1942	2
400	20240118	122000	302444372	1941	1941	1941	1941	491
401	20240118	121900	301491341	1941	1941	1941	1941	0
402	20240118	121800	301491341	1941	1941	1941	1941	0
403	20240118	121700	301491341	1941	1941	1941	1941	1
404	20240118	121600	301489400	1938	1938	1938	1938	0
405	20240118	121500	301489400	1938	1938	1938	1938	0
406	20240118	121400	301489400	1938	1938	1938	1938	0
407	20240118	121300	301489400	1938	1942	1942	1938	103
408	20240118	121200	301289774	1942	1942	1942	1942	0
409	20240118	121100	301289774	1942	1942	1942	1942	0
410	20240118	121000	301289774	1942	1942	1942	1942	1
411	20240118	120900	301287832	1939	1939	1939	1939	1
412	20240118	120800	301285893	1943	1943	1943	1943	0
413	20240118	120700	301285893	1943	1943	1943	1943	0
414	20240118	120600	301285893	1943	1943	1943	1943	0
415	20240118	120500	301285893	1943	1943	1943	1943	100
416	20240118	120400	301091593	1944	1944	1944	1944	0
417	20240118	120300	301091593	1944	1944	1944	1944	3
418	20240118	120200	301085761	1937	1938	1938	1937	1283
419	20240118	120100	298600587	1938	1938	1938	1938	1
420	20240118	120000	298598649	1938	1940	1940	1938	1062
421	20240118	115900	296540401	1944	1944	1944	1944	0
422	20240118	115800	296540401	1944	1944	1944	1944	4826
423	20240118	115700	287158657	1945	1945	1945	1944	191
424	20240118	115600	286787275	1944	1944	1944	1944	0
425	20240118	115500	286787275	1944	1944	1945	1944	2676
426	20240118	115400	281584402	1945	1943	1945	1943	584
427	20240118	115300	280449598	1943	1940	1943	1940	44
428	20240118	115200	280364235	1940	1940	1940	1940	0
429	20240118	115100	280364235	1940	1940	1940	1940	48
430	20240118	115000	280271115	1940	1940	1940	1940	0
431	20240118	114900	280271115	1940	1940	1940	1940	303
432	20240118	114800	279683295	1940	1940	1940	1940	39
433	20240118	114700	279607635	1940	1938	1940	1938	152
434	20240118	114600	279313055	1943	1943	1943	1943	0
435	20240118	114500	279313055	1943	1943	1943	1943	0
436	20240118	114400	279313055	1943	1943	1943	1943	51
437	20240118	114300	279213962	1943	1943	1943	1943	254
438	20240118	114200	278720440	1946	1946	1946	1946	0
439	20240118	114100	278720440	1946	1946	1946	1946	0
440	20240118	114000	278720440	1946	1946	1946	1946	0
441	20240118	113900	278720440	1946	1946	1946	1946	0
442	20240118	113800	278720440	1946	1945	1946	1945	300
443	20240118	113700	278136938	1944	1944	1944	1944	505
444	20240118	113600	277155218	1944	1944	1944	1944	1500
445	20240118	113500	274239218	1944	1943	1944	1943	2299
446	20240118	113400	269772260	1944	1944	1944	1944	10
447	20240118	113300	269752820	1944	1943	1944	1943	5
448	20240118	113200	269743102	1944	1943	1944	1943	103
449	20240118	113100	269542971	1944	1944	1944	1944	4
450	20240118	113000	269535195	1944	1945	1945	1944	35
451	20240118	112900	269467153	1945	1945	1945	1945	0
452	20240118	112800	269467153	1945	1945	1945	1944	22
453	20240118	112700	269424383	1937	1945	1945	1937	382
454	20240118	112600	268682164	1944	1944	1944	1944	932
455	20240118	112500	266870356	1944	1944	1944	1944	0
456	20240118	112400	266870356	1944	1944	1944	1944	1
457	20240118	112300	266868412	1944	1944	1944	1944	1
458	20240118	112200	266866468	1944	1943	1944	1943	376
459	20240118	112100	266135890	1937	1937	1937	1937	3
460	20240118	112000	266130079	1943	1944	1944	1937	4
461	20240118	111900	266122312	1944	1944	1944	1944	2
462	20240118	111800	266118424	1944	1944	1944	1944	1
463	20240118	111700	266116480	1946	1937	1946	1936	83
464	20240118	111600	265955762	1946	1938	1946	1938	19253
465	20240118	111500	228585991	1938	1938	1938	1938	88
466	20240118	111400	228415447	1937	1939	1939	1937	14
467	20240118	111300	228388325	1937	1937	1939	1937	422
468	20240118	111200	227570891	1939	1938	1939	1938	95
469	20240118	111100	227386694	1940	1939	1940	1939	786
470	20240118	111000	225862065	1940	1939	1940	1939	500
471	20240118	110900	224892151	1940	1939	1940	1939	747
472	20240118	110800	223443179	1940	1940	1940	1940	500
473	20240118	110700	222473179	1940	1937	1940	1937	1125
474	20240118	110600	220294051	1940	1940	1940	1940	0
475	20240118	110500	220294051	1940	1940	1940	1940	0
476	20240118	110400	220294051	1940	1937	1940	1937	5155
477	20240118	110300	210308807	1937	1937	1937	1937	123
478	20240118	110200	210070556	1940	1940	1940	1940	0
479	20240118	110100	210070556	1940	1940	1940	1940	6
480	20240118	110000	210058916	1940	1941	1942	1940	50
481	20240118	105900	209961870	1941	1942	1942	1941	141
482	20240118	105800	209688186	1941	1941	1941	1941	209
483	20240118	105700	209282517	1941	1941	1941	1941	0
484	20240118	105600	209282517	1941	1942	1942	1941	3
485	20240118	105500	209276692	1941	1941	1941	1941	150
486	20240118	105400	208985542	1941	1941	1941	1941	490
487	20240118	105300	208034452	1942	1942	1942	1942	0
488	20240118	105200	208034452	1942	1942	1942	1942	0
489	20240118	105100	208034452	1942	1942	1942	1942	0
490	20240118	105000	208034452	1942	1938	1942	1938	230
491	20240118	104900	207588704	1938	1938	1942	1937	350
492	20240118	104800	206910700	1938	1938	1938	1938	157
493	20240118	104700	206606434	1942	1942	1942	1942	0
494	20240118	104600	206606434	1942	1942	1942	1942	0
495	20240118	104500	206606434	1942	1942	1942	1942	0
496	20240118	104400	206606434	1942	1942	1942	1942	18
497	20240118	104300	206571478	1943	1943	1943	1943	0
498	20240118	104200	206571478	1943	1943	1943	1943	0
499	20240118	104100	206571478	1943	1943	1943	1943	0
500	20240118	104000	206571478	1943	1943	1943	1943	0
501	20240118	103900	206571478	1943	1943	1943	1943	0
502	20240118	103800	206571478	1943	1943	1943	1943	0
503	20240118	103700	206571478	1943	1943	1943	1943	0
504	20240118	103600	206571478	1943	1941	1943	1941	229
505	20240118	103500	206126754	1941	1941	1941	1941	0
506	20240118	103400	206126754	1941	1941	1941	1941	0
507	20240118	103300	206126754	1941	1941	1941	1941	524
508	20240118	103200	205109670	1941	1941	1941	1941	0
509	20240118	103100	205109670	1941	1941	1941	1941	0
510	20240118	103000	205109670	1941	1935	1941	1935	1587
511	20240118	102900	202036469	1939	1939	1939	1939	0
512	20240118	102800	202036469	1939	1939	1939	1939	0
513	20240118	102700	202036469	1939	1939	1939	1939	0
514	20240118	102600	202036469	1939	1939	1939	1939	1
515	20240118	102500	202034530	1935	1935	1935	1935	8
516	20240118	102400	202019050	1938	1938	1938	1938	575
517	20240118	102300	200904700	1938	1938	1938	1938	1
518	20240118	102200	200902762	1935	1935	1935	1935	243
519	20240118	102100	200432557	1935	1935	1935	1935	51
520	20240118	102000	200333872	1935	1935	1935	1934	177
521	20240118	101900	199991383	1939	1939	1939	1939	1
522	20240118	101800	199989444	1939	1939	1939	1939	1
523	20240118	101700	199987505	1934	1934	1934	1934	0
524	20240118	101600	199987505	1934	1938	1938	1934	231
525	20240118	101500	199540176	1938	1942	1942	1938	32
526	20240118	101400	199478044	1942	1942	1942	1942	47
527	20240118	101300	199386770	1943	1943	1943	1943	0
528	20240118	101200	199386770	1943	1943	1943	1943	56
529	20240118	101100	199277962	1943	1942	1943	1942	1005
530	20240118	101000	197325651	1943	1939	1943	1939	807
531	20240118	100900	195759112	1939	1938	1939	1937	88
532	20240118	100800	195588616	1939	1939	1939	1939	4
533	20240118	100700	195580860	1941	1941	1941	1941	0
534	20240118	100600	195580860	1941	1937	1941	1937	14
535	20240118	100500	195553734	1941	1940	1941	1940	150
536	20240118	100400	195262667	1941	1936	1941	1936	412
537	20240118	100300	194465020	1937	1939	1939	1937	1789
538	20240118	100200	190998471	1943	1943	1943	1943	101
539	20240118	100100	190802228	1943	1941	1943	1941	209
540	20240118	100000	190396377	1941	1942	1943	1941	520
541	20240118	095900	189386901	1941	1941	1941	1941	102
542	20240118	095800	189188919	1943	1943	1943	1943	509
543	20240118	095700	188199932	1942	1939	1942	1939	1007
544	20240118	095600	186245737	1940	1940	1940	1940	0
545	20240118	095500	186245737	1940	1940	1940	1940	0
546	20240118	095400	186245737	1940	1941	1941	1940	115
547	20240118	095300	186022523	1935	1942	1942	1935	2016
548	20240118	095200	182121450	1941	1939	1941	1939	967
549	20240118	095100	180245774	1933	1939	1939	1933	2001
550	20240118	095000	176375363	1939	1939	1939	1939	2
551	20240118	094900	176371485	1937	1939	1939	1935	2054
552	20240118	094800	172396766	1939	1939	1939	1939	10
553	20240118	094700	172377376	1940	1940	1940	1940	180
554	20240118	094600	172028176	1941	1940	1941	1940	669
555	20240118	094500	170730306	1942	1941	1942	1941	139
556	20240118	094400	170460391	1942	1942	1942	1942	44
557	20240118	094300	170374943	1943	1943	1943	1943	0
558	20240118	094200	170374943	1943	1944	1944	1943	1396
559	20240118	094100	167662140	1944	1944	1944	1944	20
560	20240118	094000	167623260	1945	1935	1945	1935	210
561	20240118	093900	167216810	1945	1954	1954	1932	1447
562	20240118	093800	164420527	1954	1933	1955	1933	3171
563	20240118	093700	158283161	1933	1932	1933	1932	118
564	20240118	093600	158055144	1932	1932	1932	1932	2
565	20240118	093500	158051280	1933	1933	1933	1933	3
566	20240118	093400	158045481	1926	1933	1933	1926	80
567	20240118	093300	157891051	1934	1934	1934	1934	1
568	20240118	093200	157889117	1923	1923	1935	1923	78
569	20240118	093100	157738948	1923	1923	1923	1923	0
570	20240118	093000	157738948	1923	1938	1938	1923	15
571	20240118	092900	157709953	1939	1935	1939	1921	357
572	20240118	092800	157023648	1923	1923	1923	1923	2005
573	20240118	092700	153168033	1939	1939	1939	1939	1
574	20240118	092600	153166094	1939	1921	1939	1920	32
575	20240118	092500	153104235	1940	1940	1940	1940	6
576	20240118	092400	153092595	1940	1926	1940	1915	1617
577	20240118	092300	149986961	1926	1926	1926	1926	1
578	20240118	092200	149985035	1926	1926	1926	1926	11
579	20240118	092100	149963849	1926	1925	1926	1925	1013
580	20240118	092000	148012978	1925	1927	1940	1920	3894
581	20240118	091900	140526794	1940	1940	1940	1940	0
582	20240118	091800	140526794	1940	1926	1940	1925	158
583	20240118	091700	140222618	1940	1940	1940	1940	3
584	20240118	091600	140216798	1940	1929	1940	1929	1031
585	20240118	091500	138216680	1940	1929	1940	1926	2281
586	20240118	091400	133816810	1940	1960	1960	1929	2805
587	20240118	091300	128393423	1955	1926	1960	1926	1869
588	20240118	091200	124787834	1928	1928	1929	1928	298
589	20240118	091100	124213064	1929	1919	1929	1919	608
590	20240118	091000	123045168	1919	1916	1919	1910	3539
591	20240118	090900	116282119	1913	1915	1915	1910	18
592	20240118	090800	116247680	1915	1917	1917	1908	371
593	20240118	090700	115539661	1909	1920	1924	1909	4616
594	20240118	090600	106702037	1924	1924	1932	1915	2460
595	20240118	090500	101979554	1926	1923	1926	1923	1001
596	20240118	090400	100052698	1924	1917	1924	1916	6247
597	20240118	090300	88066684	1917	1918	1919	1917	1480
598	20240118	090200	85227681	1916	1908	1920	1899	3917
599	20240118	090100	77725469	1911	1920	1920	1890	6394
600	20240118	090000	65581511	1922	1900	1926	1897	34497