KissMeData/012860/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	185800	382560645	1907	1907	1907	1907	2700
3	20240306	185700	382560645	1907	1907	1907	1907	0
4	20240306	185600	382560645	1907	1907	1907	1907	0
5	20240306	185500	382560645	1907	1907	1907	1907	0
6	20240306	185400	382560645	1907	1907	1907	1907	0
7	20240306	185300	382560645	1907	1907	1907	1907	0
8	20240306	185200	382560645	1907	1907	1907	1907	0
9	20240306	185100	382560645	1907	1907	1907	1907	0
10	20240306	185000	382560645	1907	1907	1907	1907	0
11	20240306	184900	382560645	1907	1907	1907	1907	0
12	20240306	184800	382560645	1907	1907	1907	1907	0
13	20240306	184700	382560645	1907	1907	1907	1907	0
14	20240306	184600	382560645	1907	1907	1907	1907	0
15	20240306	184500	382560645	1907	1907	1907	1907	0
16	20240306	184400	382560645	1907	1907	1907	1907	0
17	20240306	184300	382560645	1907	1907	1907	1907	0
18	20240306	184200	382560645	1907	1907	1907	1907	0
19	20240306	184100	382560645	1907	1907	1907	1907	0
20	20240306	184000	382560645	1907	1907	1907	1907	0
21	20240306	183900	382560645	1907	1907	1907	1907	0
22	20240306	183800	382560645	1907	1907	1907	1907	0
23	20240306	183700	382560645	1907	1907	1907	1907	0
24	20240306	183600	382560645	1907	1907	1907	1907	0
25	20240306	183500	382560645	1907	1907	1907	1907	0
26	20240306	183400	382560645	1907	1907	1907	1907	0
27	20240306	183300	382560645	1907	1907	1907	1907	0
28	20240306	183200	382560645	1907	1907	1907	1907	0
29	20240306	183100	382560645	1907	1907	1907	1907	0
30	20240306	183000	382560645	1907	1907	1907	1907	0
31	20240306	182900	382560645	1907	1907	1907	1907	0
32	20240306	182800	382560645	1907	1907	1907	1907	2700
33	20240306	182700	382560645	1907	1907	1907	1907	0
34	20240306	182600	382560645	1907	1907	1907	1907	0
35	20240306	182500	382560645	1907	1907	1907	1907	0
36	20240306	182400	382560645	1907	1907	1907	1907	0
37	20240306	182300	382560645	1907	1907	1907	1907	0
38	20240306	182200	382560645	1907	1907	1907	1907	0
39	20240306	182100	382560645	1907	1907	1907	1907	0
40	20240306	182000	382560645	1907	1907	1907	1907	0
41	20240306	181900	382560645	1907	1907	1907	1907	0
42	20240306	181800	382560645	1907	1907	1907	1907	0
43	20240306	181700	382560645	1907	1907	1907	1907	0
44	20240306	181600	382560645	1907	1907	1907	1907	0
45	20240306	181500	382560645	1907	1907	1907	1907	0
46	20240306	181400	382560645	1907	1907	1907	1907	0
47	20240306	181300	382560645	1907	1907	1907	1907	0
48	20240306	181200	382560645	1907	1907	1907	1907	0
49	20240306	181100	382560645	1907	1907	1907	1907	0
50	20240306	181000	382560645	1907	1907	1907	1907	0
51	20240306	180900	382560645	1907	1907	1907	1907	0
52	20240306	180800	382560645	1907	1907	1907	1907	0
53	20240306	180700	382560645	1907	1907	1907	1907	0
54	20240306	180600	382560645	1907	1907	1907	1907	0
55	20240306	180500	382560645	1907	1907	1907	1907	0
56	20240306	180400	382560645	1907	1907	1907	1907	0
57	20240306	180300	382560645	1907	1907	1907	1907	0
58	20240306	180200	382560645	1907	1907	1907	1907	0
59	20240306	180100	382560645	1907	1907	1907	1907	0
60	20240306	180000	382560645	1907	1907	1907	1907	0
61	20240306	175900	382560645	1907	1907	1907	1907	0
62	20240306	175800	382560645	1907	1907	1907	1907	2700
63	20240306	175700	382560645	1907	1907	1907	1907	0
64	20240306	175600	382560645	1907	1907	1907	1907	0
65	20240306	175500	382560645	1907	1907	1907	1907	0
66	20240306	175400	382560645	1907	1907	1907	1907	0
67	20240306	175300	382560645	1907	1907	1907	1907	0
68	20240306	175200	382560645	1907	1907	1907	1907	0
69	20240306	175100	382560645	1907	1907	1907	1907	0
70	20240306	175000	382560645	1907	1907	1907	1907	0
71	20240306	174900	382560645	1907	1907	1907	1907	0
72	20240306	174800	382560645	1907	1907	1907	1907	0
73	20240306	174700	382560645	1907	1907	1907	1907	0
74	20240306	174600	382560645	1907	1907	1907	1907	0
75	20240306	174500	382560645	1907	1907	1907	1907	0
76	20240306	174400	382560645	1907	1907	1907	1907	0
77	20240306	174300	382560645	1907	1907	1907	1907	0
78	20240306	174200	382560645	1907	1907	1907	1907	0
79	20240306	174100	382560645	1907	1907	1907	1907	0
80	20240306	174000	382560645	1907	1907	1907	1907	0
81	20240306	173900	382560645	1907	1907	1907	1907	0
82	20240306	173800	382560645	1907	1907	1907	1907	0
83	20240306	173700	382560645	1907	1907	1907	1907	0
84	20240306	173600	382560645	1907	1907	1907	1907	0
85	20240306	173500	382560645	1907	1907	1907	1907	0
86	20240306	173400	382560645	1907	1907	1907	1907	0
87	20240306	173300	382560645	1907	1907	1907	1907	0
88	20240306	173200	382560645	1907	1907	1907	1907	0
89	20240306	173100	382560645	1907	1907	1907	1907	0
90	20240306	173000	382560645	1907	1907	1907	1907	0
91	20240306	172900	382560645	1907	1907	1907	1907	0
92	20240306	172800	382560645	1907	1907	1907	1907	2700
93	20240306	172700	382560645	1907	1907	1907	1907	0
94	20240306	172600	382560645	1907	1907	1907	1907	0
95	20240306	172500	382560645	1907	1907	1907	1907	0
96	20240306	172400	382560645	1907	1907	1907	1907	0
97	20240306	172300	382560645	1907	1907	1907	1907	0
98	20240306	172200	382560645	1907	1907	1907	1907	0
99	20240306	172100	382560645	1907	1907	1907	1907	0
100	20240306	172000	382560645	1907	1907	1907	1907	0
101	20240306	171900	382560645	1907	1907	1907	1907	0
102	20240306	171800	382560645	1907	1907	1907	1907	0
103	20240306	171700	382560645	1907	1907	1907	1907	0
104	20240306	171600	382560645	1907	1907	1907	1907	0
105	20240306	171500	382560645	1907	1907	1907	1907	0
106	20240306	171400	382560645	1907	1907	1907	1907	0
107	20240306	171300	382560645	1907	1907	1907	1907	0
108	20240306	171200	382560645	1907	1907	1907	1907	0
109	20240306	171100	382560645	1907	1907	1907	1907	0
110	20240306	171000	382560645	1907	1907	1907	1907	0
111	20240306	170900	382560645	1907	1907	1907	1907	0
112	20240306	170800	382560645	1907	1907	1907	1907	0
113	20240306	170700	382560645	1907	1907	1907	1907	0
114	20240306	170600	382560645	1907	1907	1907	1907	0
115	20240306	170500	382560645	1907	1907	1907	1907	0
116	20240306	170400	382560645	1907	1907	1907	1907	0
117	20240306	170300	382560645	1907	1907	1907	1907	0
118	20240306	170200	382560645	1907	1907	1907	1907	0
119	20240306	170100	382560645	1907	1907	1907	1907	0
120	20240306	170000	382560645	1907	1907	1907	1907	0
121	20240306	165900	382560645	1907	1907	1907	1907	0
122	20240306	165800	382560645	1907	1907	1907	1907	2700
123	20240306	165700	382560645	1907	1907	1907	1907	0
124	20240306	165600	382560645	1907	1907	1907	1907	0
125	20240306	165500	382560645	1907	1907	1907	1907	0
126	20240306	165400	382560645	1907	1907	1907	1907	0
127	20240306	165300	382560645	1907	1907	1907	1907	0
128	20240306	165200	382560645	1907	1907	1907	1907	0
129	20240306	165100	382560645	1907	1907	1907	1907	0
130	20240306	165000	382560645	1907	1907	1907	1907	0
131	20240306	164900	382560645	1907	1907	1907	1907	0
132	20240306	164800	382560645	1907	1907	1907	1907	0
133	20240306	164700	382560645	1907	1907	1907	1907	0
134	20240306	164600	382560645	1907	1907	1907	1907	0
135	20240306	164500	382560645	1907	1907	1907	1907	0
136	20240306	164400	382560645	1907	1907	1907	1907	0
137	20240306	164300	382560645	1907	1907	1907	1907	0
138	20240306	164200	382560645	1907	1907	1907	1907	0
139	20240306	164100	382560645	1907	1907	1907	1907	0
140	20240306	164000	382560645	1907	1907	1907	1907	0
141	20240306	163900	382560645	1907	1907	1907	1907	0
142	20240306	163800	382560645	1907	1907	1907	1907	0
143	20240306	163700	382560645	1907	1907	1907	1907	0
144	20240306	163600	382560645	1907	1907	1907	1907	0
145	20240306	163500	382560645	1907	1907	1907	1907	0
146	20240306	163400	382560645	1907	1907	1907	1907	0
147	20240306	163300	382560645	1907	1907	1907	1907	0
148	20240306	163200	382560645	1907	1907	1907	1907	0
149	20240306	163100	382560645	1907	1907	1907	1907	0
150	20240306	163000	382560645	1907	1907	1907	1907	0
151	20240306	162900	382560645	1907	1907	1907	1907	0
152	20240306	162800	382560645	1907	1907	1907	1907	2700
153	20240306	162700	382560645	1907	1907	1907	1907	0
154	20240306	162600	382560645	1907	1907	1907	1907	0
155	20240306	162500	382560645	1907	1907	1907	1907	0
156	20240306	162400	382560645	1907	1907	1907	1907	0
157	20240306	162300	382560645	1907	1907	1907	1907	0
158	20240306	162200	382560645	1907	1907	1907	1907	0
159	20240306	162100	382560645	1907	1907	1907	1907	0
160	20240306	162000	382560645	1907	1907	1907	1907	0
161	20240306	161900	382560645	1907	1907	1907	1907	0
162	20240306	161800	382560645	1907	1907	1907	1907	0
163	20240306	161700	382560645	1907	1907	1907	1907	0
164	20240306	161600	382560645	1907	1907	1907	1907	0
165	20240306	161500	382560645	1907	1907	1907	1907	0
166	20240306	161400	382560645	1907	1907	1907	1907	0
167	20240306	161300	382560645	1907	1907	1907	1907	0
168	20240306	161200	382560645	1907	1907	1907	1907	0
169	20240306	161100	382560645	1907	1907	1907	1907	0
170	20240306	161000	382560645	1907	1907	1907	1907	0
171	20240306	160900	382560645	1907	1907	1907	1907	0
172	20240306	160800	382560645	1907	1907	1907	1907	0
173	20240306	160700	382560645	1907	1907	1907	1907	0
174	20240306	160600	382560645	1907	1907	1907	1907	0
175	20240306	160500	382560645	1907	1907	1907	1907	0
176	20240306	160400	382560645	1907	1907	1907	1907	0
177	20240306	160300	382560645	1907	1907	1907	1907	0
178	20240306	160200	382560645	1907	1907	1907	1907	0
179	20240306	160100	382560645	1907	1907	1907	1907	0
180	20240306	160000	382560645	1907	1907	1907	1907	0
181	20240306	155900	382560645	1907	1907	1907	1907	0
182	20240306	155800	382560645	1907	1907	1907	1907	2700
183	20240306	155700	382560645	1907	1907	1907	1907	0
184	20240306	155600	382560645	1907	1907	1907	1907	0
185	20240306	155500	382560645	1907	1907	1907	1907	0
186	20240306	155400	382560645	1907	1907	1907	1907	0
187	20240306	155300	382560645	1907	1907	1907	1907	0
188	20240306	155200	382560645	1907	1907	1907	1907	0
189	20240306	155100	382560645	1907	1907	1907	1907	0
190	20240306	155000	382560645	1907	1907	1907	1907	0
191	20240306	154900	382560645	1907	1907	1907	1907	0
192	20240306	154800	382560645	1907	1907	1907	1907	0
193	20240306	154700	382560645	1907	1907	1907	1907	0
194	20240306	154600	382560645	1907	1907	1907	1907	0
195	20240306	154500	382560645	1907	1907	1907	1907	0
196	20240306	154400	382560645	1907	1907	1907	1907	0
197	20240306	154300	382560645	1907	1907	1907	1907	0
198	20240306	154200	382560645	1907	1907	1907	1907	0
199	20240306	154100	382560645	1907	1907	1907	1907	0
200	20240306	154000	382560645	1907	1907	1907	1907	0
201	20240306	153900	382560645	1907	1907	1907	1907	0
202	20240306	153800	382560645	1907	1907	1907	1907	0
203	20240306	153700	382560645	1907	1907	1907	1907	0
204	20240306	153600	382560645	1907	1907	1907	1907	0
205	20240306	153500	382560645	1907	1907	1907	1907	0
206	20240306	153400	382560645	1907	1907	1907	1907	0
207	20240306	153300	382560645	1907	1907	1907	1907	0
208	20240306	153200	382560645	1907	1907	1907	1907	0
209	20240306	153100	382560645	1907	1907	1907	1907	0
210	20240306	153000	382560645	1907	1907	1907	1907	2700
211	20240306	152900	377411745	1913	1913	1913	1913	0
212	20240306	152800	377411745	1913	1913	1913	1913	0
213	20240306	152700	377411745	1913	1913	1913	1913	0
214	20240306	152600	377411745	1913	1913	1913	1913	0
215	20240306	152500	377411745	1913	1913	1913	1913	0
216	20240306	152400	377411745	1913	1913	1913	1913	0
217	20240306	152300	377411745	1913	1913	1913	1913	0
218	20240306	152200	377411745	1913	1913	1913	1913	0
219	20240306	152100	377411745	1913	1913	1913	1913	0
220	20240306	152000	377411745	1913	1913	1913	1913	0
221	20240306	151900	377411745	1913	1907	1913	1906	2909
222	20240306	151800	371862303	1907	1907	1907	1907	0
223	20240306	151700	371862303	1907	1906	1907	1906	2171
224	20240306	151600	367723286	1907	1910	1910	1907	14803
225	20240306	151500	339482882	1911	1910	1911	1910	24
226	20240306	151400	339437039	1910	1910	1910	1910	0
227	20240306	151300	339437039	1910	1910	1910	1910	6
228	20240306	151200	339425579	1911	1913	1913	1911	2
229	20240306	151100	339421755	1911	1911	1911	1911	78
230	20240306	151000	339272697	1913	1913	1913	1913	1
231	20240306	150900	339270784	1909	1909	1909	1909	0
232	20240306	150800	339270784	1909	1909	1909	1909	101
233	20240306	150700	339077975	1909	1911	1911	1909	1586
234	20240306	150600	336048719	1911	1911	1911	1911	30
235	20240306	150500	335991389	1913	1913	1913	1913	1
236	20240306	150400	335989476	1913	1913	1913	1913	1
237	20240306	150300	335987563	1913	1912	1913	1911	504
238	20240306	150200	335024413	1911	1911	1911	1911	100
239	20240306	150100	334833313	1911	1911	1911	1911	5
240	20240306	150000	334823758	1911	1911	1913	1911	61
241	20240306	145900	334707181	1911	1911	1911	1911	48
242	20240306	145800	334615453	1911	1910	1911	1910	3
243	20240306	145700	334609721	1913	1913	1913	1913	4
244	20240306	145600	334602069	1910	1910	1910	1910	2
245	20240306	145500	334598249	1913	1913	1913	1913	313
246	20240306	145400	333999480	1913	1913	1913	1913	1
247	20240306	145300	333997567	1910	1910	1910	1910	1
248	20240306	145200	333995657	1913	1913	1913	1913	1
249	20240306	145100	333993744	1913	1913	1913	1913	20
250	20240306	145000	333955484	1913	1913	1913	1913	2
251	20240306	144900	333951658	1913	1909	1913	1908	1001
252	20240306	144800	332041712	1913	1913	1913	1913	2
253	20240306	144700	332037886	1915	1915	1915	1915	0
254	20240306	144600	332037886	1915	1915	1915	1915	1
255	20240306	144500	332035971	1915	1915	1915	1915	0
256	20240306	144400	332035971	1915	1915	1915	1915	0
257	20240306	144300	332035971	1915	1915	1915	1915	2
258	20240306	144200	332032141	1907	1915	1915	1907	1002
259	20240306	144100	330116637	1915	1915	1915	1915	3
260	20240306	144000	330110892	1915	1915	1915	1915	2
261	20240306	143900	330107062	1907	1912	1915	1907	1629
262	20240306	143800	326999941	1912	1911	1912	1911	78
263	20240306	143700	326850872	1907	1907	1907	1907	44
264	20240306	143600	326766964	1907	1908	1908	1907	84
265	20240306	143500	326606761	1911	1912	1912	1911	2
266	20240306	143400	326602938	1912	1912	1912	1912	0
267	20240306	143300	326602938	1912	1912	1912	1912	0
268	20240306	143200	326602938	1912	1908	1912	1907	787
269	20240306	143100	325101972	1912	1912	1912	1912	50
270	20240306	143000	325006372	1912	1912	1912	1912	0
271	20240306	142900	325006372	1912	1908	1912	1908	34
272	20240306	142800	324941488	1912	1908	1912	1908	244
273	20240306	142700	324475932	1908	1908	1908	1908	6
274	20240306	142600	324464484	1908	1908	1908	1908	1
275	20240306	142500	324462576	1907	1907	1907	1907	0
276	20240306	142400	324462576	1907	1907	1907	1907	0
277	20240306	142300	324462576	1907	1907	1907	1907	0
278	20240306	142200	324462576	1907	1907	1907	1907	0
279	20240306	142100	324462576	1907	1908	1908	1907	1745
280	20240306	142000	321134500	1910	1910	1910	1910	0
281	20240306	141900	321134500	1910	1910	1910	1910	1155
282	20240306	141800	318928450	1914	1914	1914	1914	0
283	20240306	141700	318928450	1914	1914	1914	1914	0
284	20240306	141600	318928450	1914	1914	1914	1914	0
285	20240306	141500	318928450	1914	1914	1914	1914	3
286	20240306	141400	318922708	1915	1915	1915	1915	0
287	20240306	141300	318922708	1915	1913	1915	1913	90
288	20240306	141200	318750378	1915	1915	1915	1915	100
289	20240306	141100	318558878	1915	1915	1915	1915	1
290	20240306	141000	318556963	1906	1915	1915	1906	1200
291	20240306	140900	316267963	1915	1906	1915	1906	251
292	20240306	140800	315789548	1913	1913	1913	1913	23
293	20240306	140700	315745549	1915	1915	1915	1915	1000
294	20240306	140600	313830549	1915	1915	1915	1915	1
295	20240306	140500	313828634	1907	1907	1907	1907	324
296	20240306	140400	313210766	1907	1907	1907	1907	283
297	20240306	140300	312671085	1907	1909	1909	1907	7226
298	20240306	140200	298889986	1914	1914	1914	1914	0
299	20240306	140100	298889986	1914	1914	1914	1914	0
300	20240306	140000	298889986	1914	1913	1914	1910	7
301	20240306	135900	298876600	1913	1911	1913	1911	4
302	20240306	135800	298868951	1911	1911	1911	1911	2
303	20240306	135700	298865129	1908	1908	1908	1908	42
304	20240306	135600	298784993	1910	1910	1910	1910	0
305	20240306	135500	298784993	1910	1910	1910	1910	1
306	20240306	135400	298783083	1906	1906	1906	1906	500
307	20240306	135300	297830083	1914	1914	1914	1914	0
308	20240306	135200	297830083	1914	1914	1914	1914	547
309	20240306	135100	296783125	1914	1914	1914	1914	0
310	20240306	135000	296783125	1914	1914	1914	1914	1
311	20240306	134900	296781211	1914	1909	1914	1909	50
312	20240306	134800	296685516	1915	1915	1915	1915	0
313	20240306	134700	296685516	1915	1915	1915	1915	0
314	20240306	134600	296685516	1915	1915	1915	1915	0
315	20240306	134500	296685516	1915	1915	1915	1915	36
316	20240306	134400	296616576	1905	1906	1906	1905	100
317	20240306	134300	296426075	1905	1905	1905	1905	158
318	20240306	134200	296125085	1905	1906	1906	1905	2646
319	20240306	134100	291084251	1910	1910	1910	1910	9
320	20240306	134000	291067061	1910	1910	1910	1910	0
321	20240306	133900	291067061	1910	1910	1910	1910	5
322	20240306	133800	291057511	1916	1916	1916	1916	2
323	20240306	133700	291053679	1905	1905	1905	1905	0
324	20240306	133600	291053679	1905	1906	1906	1905	1606
325	20240306	133500	287994227	1905	1905	1905	1905	0
326	20240306	133400	287994227	1905	1917	1917	1905	16008
327	20240306	133300	257459697	1917	1917	1917	1917	1
328	20240306	133200	257457780	1911	1911	1911	1911	0
329	20240306	133100	257457780	1911	1911	1911	1911	0
330	20240306	133000	257457780	1911	1912	1912	1911	2330
331	20240306	132900	253004209	1917	1917	1917	1917	1
332	20240306	132800	253002292	1918	1918	1918	1918	0
333	20240306	132700	253002292	1918	1918	1918	1918	0
334	20240306	132600	253002292	1918	1918	1918	1918	1
335	20240306	132500	253000374	1914	1914	1914	1914	0
336	20240306	132400	253000374	1914	1913	1914	1913	983
337	20240306	132300	251118955	1914	1914	1914	1914	0
338	20240306	132200	251118955	1914	1914	1914	1914	436
339	20240306	132100	250284451	1914	1914	1914	1914	0
340	20240306	132000	250284451	1914	1914	1914	1914	0
341	20240306	131900	250284451	1914	1911	1914	1911	133
342	20240306	131800	250030189	1911	1911	1911	1911	1400
343	20240306	131700	247354789	1914	1911	1914	1911	158
344	20240306	131600	247052425	1911	1911	1911	1911	67
345	20240306	131500	246924388	1911	1911	1911	1911	0
346	20240306	131400	246924388	1911	1912	1912	1911	1367
347	20240306	131300	244311772	1918	1918	1918	1918	0
348	20240306	131200	244311772	1918	1918	1918	1918	0
349	20240306	131100	244311772	1918	1918	1918	1918	2
350	20240306	131000	244307936	1918	1918	1918	1918	0
351	20240306	130900	244307936	1918	1918	1918	1918	2
352	20240306	130800	244304100	1913	1912	1918	1912	532
353	20240306	130700	243286880	1912	1912	1912	1912	0
354	20240306	130600	243286880	1912	1912	1912	1912	0
355	20240306	130500	243286880	1912	1912	1912	1912	0
356	20240306	130400	243286880	1912	1912	1912	1912	0
357	20240306	130300	243286880	1912	1912	1912	1912	1
358	20240306	130200	243284968	1918	1918	1918	1918	0
359	20240306	130100	243284968	1918	1918	1918	1918	189
360	20240306	130000	242922466	1918	1918	1918	1918	0
361	20240306	125900	242922466	1918	1918	1918	1918	0
362	20240306	125800	242922466	1918	1918	1918	1918	1
363	20240306	125700	242920548	1910	1914	1914	1910	10000
364	20240306	125600	223807448	1914	1914	1914	1914	0
365	20240306	125500	223807448	1914	1914	1914	1914	541
366	20240306	125400	222771974	1913	1915	1915	1913	3853
367	20240306	125300	215397793	1915	1915	1915	1915	43
368	20240306	125200	215315448	1915	1915	1915	1915	402
369	20240306	125100	214545618	1915	1915	1915	1915	0
370	20240306	125000	214545618	1915	1918	1918	1915	2737
371	20240306	124900	209304260	1916	1916	1916	1916	0
372	20240306	124800	209304260	1916	1918	1918	1916	5
373	20240306	124700	209294678	1918	1918	1918	1918	5
374	20240306	124600	209285088	1918	1918	1918	1918	5
375	20240306	124500	209275498	1918	1916	1918	1915	1010
376	20240306	124400	207341235	1917	1917	1918	1916	1377
377	20240306	124300	204702850	1917	1918	1918	1917	24
378	20240306	124200	204656832	1919	1919	1919	1919	0
379	20240306	124100	204656832	1919	1920	1920	1919	149
380	20240306	124000	204370851	1920	1919	1920	1919	2
381	20240306	123900	204367012	1920	1920	1920	1920	1627
382	20240306	123800	201243172	1920	1920	1920	1920	0
383	20240306	123700	201243172	1920	1920	1920	1920	0
384	20240306	123600	201243172	1920	1920	1920	1920	0
385	20240306	123500	201243172	1920	1920	1920	1920	2
386	20240306	123400	201239332	1917	1917	1917	1917	0
387	20240306	123300	201239332	1917	1917	1917	1917	0
388	20240306	123200	201239332	1917	1918	1918	1917	174
389	20240306	123100	200905748	1919	1920	1920	1919	5407
390	20240306	123000	190529414	1920	1920	1920	1920	19
391	20240306	122900	190492934	1920	1920	1920	1920	0
392	20240306	122800	190492934	1920	1920	1920	1920	0
393	20240306	122700	190492934	1920	1920	1920	1920	0
394	20240306	122600	190492934	1920	1920	1920	1920	100
395	20240306	122500	190300934	1920	1920	1920	1920	0
396	20240306	122400	190300934	1920	1920	1920	1920	922
397	20240306	122300	188530694	1925	1925	1925	1925	57
398	20240306	122200	188420969	1920	1920	1920	1920	43
399	20240306	122100	188338409	1925	1925	1925	1925	1234
400	20240306	122000	185962959	1921	1922	1925	1921	805
401	20240306	121900	184415427	1922	1922	1922	1922	201
402	20240306	121800	184029105	1921	1921	1921	1921	495
403	20240306	121700	183078210	1921	1920	1921	1920	78
404	20240306	121600	182928445	1920	1920	1920	1920	0
405	20240306	121500	182928445	1920	1920	1920	1920	0
406	20240306	121400	182928445	1920	1920	1920	1920	17
407	20240306	121300	182895805	1919	1919	1919	1919	40
408	20240306	121200	182819045	1920	1920	1920	1920	5
409	20240306	121100	182809445	1920	1920	1920	1920	0
410	20240306	121000	182809445	1920	1920	1920	1920	0
411	20240306	120900	182809445	1920	1921	1921	1920	6
412	20240306	120800	182797923	1921	1921	1921	1921	50
413	20240306	120700	182701873	1921	1921	1921	1921	2
414	20240306	120600	182698031	1921	1920	1921	1920	9
415	20240306	120500	182680743	1920	1920	1920	1920	2
416	20240306	120400	182676903	1921	1921	1921	1921	6
417	20240306	120300	182665377	1921	1921	1921	1921	0
418	20240306	120200	182665377	1921	1921	1921	1921	1
419	20240306	120100	182663456	1921	1921	1921	1921	0
420	20240306	120000	182663456	1921	1921	1921	1921	0
421	20240306	115900	182663456	1921	1921	1921	1921	0
422	20240306	115800	182663456	1921	1920	1921	1920	4
423	20240306	115700	182655773	1919	1919	1919	1919	465
424	20240306	115600	181763438	1919	1919	1919	1919	3
425	20240306	115500	181757681	1916	1916	1916	1916	0
426	20240306	115400	181757681	1916	1916	1916	1916	989
427	20240306	115300	179862757	1918	1918	1918	1918	71
428	20240306	115200	179726579	1919	1919	1919	1919	10
429	20240306	115100	179707389	1919	1919	1919	1919	564
430	20240306	115000	178625073	1920	1920	1920	1920	1
431	20240306	114900	178623153	1919	1921	1921	1919	560
432	20240306	114800	177548265	1922	1922	1922	1922	1
433	20240306	114700	177546343	1920	1920	1920	1920	564
434	20240306	114600	176463463	1922	1922	1922	1922	0
435	20240306	114500	176463463	1922	1922	1922	1922	0
436	20240306	114400	176463463	1922	1922	1922	1922	1000
437	20240306	114300	174541463	1922	1922	1922	1922	0
438	20240306	114200	174541463	1922	1922	1922	1922	2
439	20240306	114100	174537619	1922	1922	1922	1922	0
440	20240306	114000	174537619	1922	1922	1922	1922	0
441	20240306	113900	174537619	1922	1922	1922	1922	0
442	20240306	113800	174537619	1922	1922	1922	1922	1
443	20240306	113700	174535697	1918	1918	1918	1918	0
444	20240306	113600	174535697	1918	1918	1918	1918	0
445	20240306	113500	174535697	1918	1918	1918	1918	0
446	20240306	113400	174535697	1918	1918	1918	1918	1436
447	20240306	113300	171781449	1916	1916	1916	1916	260
448	20240306	113200	171283289	1917	1918	1918	1917	1713
449	20240306	113100	167998953	1919	1919	1919	1919	4985
450	20240306	113000	158432738	1922	1922	1922	1922	0
451	20240306	112900	158432738	1922	1922	1922	1922	3
452	20240306	112800	158426972	1920	1921	1921	1920	2751
453	20240306	112700	153144980	1922	1922	1922	1922	0
454	20240306	112600	153144980	1922	1922	1922	1922	0
455	20240306	112500	153144980	1922	1922	1922	1922	260
456	20240306	112400	152645260	1922	1922	1922	1922	14
457	20240306	112300	152618352	1922	1922	1922	1922	0
458	20240306	112200	152618352	1922	1922	1922	1922	0
459	20240306	112100	152618352	1922	1922	1922	1922	0
460	20240306	112000	152618352	1922	1922	1922	1922	120
461	20240306	111900	152387712	1921	1920	1921	1920	565
462	20240306	111800	151302874	1921	1921	1921	1921	5
463	20240306	111700	151293269	1922	1922	1922	1922	0
464	20240306	111600	151293269	1922	1922	1922	1922	2
465	20240306	111500	151289425	1922	1922	1922	1922	4
466	20240306	111400	151281737	1920	1920	1920	1920	50
467	20240306	111300	151185737	1920	1922	1922	1920	171
468	20240306	111200	150857413	1920	1920	1920	1920	0
469	20240306	111100	150857413	1920	1920	1920	1920	1901
470	20240306	111000	147207493	1920	1920	1920	1920	3
471	20240306	110900	147201733	1920	1921	1921	1920	4198
472	20240306	110800	139141373	1921	1921	1921	1921	0
473	20240306	110700	139141373	1921	1921	1921	1921	0
474	20240306	110600	139141373	1921	1922	1922	1921	5459
475	20240306	110500	128654633	1922	1922	1922	1922	500
476	20240306	110400	127693633	1922	1922	1922	1922	502
477	20240306	110300	126728789	1924	1924	1924	1924	0
478	20240306	110200	126728789	1924	1924	1924	1924	0
479	20240306	110100	126728789	1924	1924	1924	1924	0
480	20240306	110000	126728789	1924	1924	1924	1924	505
481	20240306	105900	125757169	1924	1924	1924	1924	0
482	20240306	105800	125757169	1924	1924	1924	1924	0
483	20240306	105700	125757169	1924	1922	1924	1922	2
484	20240306	105600	125753323	1924	1924	1924	1924	1
485	20240306	105500	125751399	1924	1925	1925	1924	613
486	20240306	105400	124571375	1925	1925	1925	1925	1388
487	20240306	105300	121899475	1926	1926	1926	1926	0
488	20240306	105200	121899475	1926	1926	1926	1926	0
489	20240306	105100	121899475	1926	1926	1926	1926	0
490	20240306	105000	121899475	1926	1923	1926	1923	62
491	20240306	104900	121780246	1927	1927	1927	1927	0
492	20240306	104800	121780246	1927	1923	1927	1923	45
493	20240306	104700	121693703	1921	1921	1921	1921	1
494	20240306	104600	121691782	1928	1928	1928	1928	0
495	20240306	104500	121691782	1928	1928	1928	1928	0
496	20240306	104400	121691782	1928	1928	1928	1928	5
497	20240306	104300	121682142	1928	1923	1928	1923	12
498	20240306	104200	121659056	1919	1928	1929	1919	2200
499	20240306	104100	117432248	1928	1928	1928	1928	0
500	20240306	104000	117432248	1928	1928	1928	1928	3
501	20240306	103900	117426464	1927	1923	1927	1923	173
502	20240306	103800	117093613	1927	1927	1927	1927	633
503	20240306	103700	115873822	1927	1927	1927	1927	913
504	20240306	103600	114114471	1927	1927	1927	1927	0
505	20240306	103500	114114471	1927	1927	1927	1927	0
506	20240306	103400	114114471	1927	1927	1927	1927	0
507	20240306	103300	114114471	1927	1927	1927	1927	20
508	20240306	103200	114075931	1927	1927	1927	1927	0
509	20240306	103100	114075931	1927	1927	1927	1927	155
510	20240306	103000	113777246	1927	1927	1927	1927	2
511	20240306	102900	113773392	1927	1927	1927	1927	4
512	20240306	102800	113765684	1928	1928	1928	1928	0
513	20240306	102700	113765684	1928	1928	1928	1928	0
514	20240306	102600	113765684	1928	1928	1928	1928	0
515	20240306	102500	113765684	1928	1919	1928	1919	1003
516	20240306	102400	111840900	1919	1919	1919	1919	0
517	20240306	102300	111840900	1919	1919	1919	1919	1
518	20240306	102200	111838981	1929	1929	1929	1929	0
519	20240306	102100	111838981	1929	1926	1929	1917	5251
520	20240306	102000	101759799	1926	1926	1926	1926	0
521	20240306	101900	101759799	1926	1926	1926	1926	0
522	20240306	101800	101759799	1926	1926	1926	1926	0
523	20240306	101700	101759799	1926	1926	1926	1926	0
524	20240306	101600	101759799	1926	1926	1926	1926	43
525	20240306	101500	101676981	1929	1929	1929	1929	6
526	20240306	101400	101665407	1930	1930	1930	1930	0
527	20240306	101300	101665407	1930	1928	1930	1928	537
528	20240306	101200	100629559	1928	1928	1928	1928	0
529	20240306	101100	100629559	1928	1928	1928	1928	0
530	20240306	101000	100629559	1928	1928	1928	1928	2
531	20240306	100900	100625703	1924	1924	1924	1924	0
532	20240306	100800	100625703	1924	1925	1925	1924	10
533	20240306	100700	100606458	1925	1925	1925	1925	862
534	20240306	100600	98947108	1928	1929	1929	1928	77
535	20240306	100500	98798648	1928	1928	1928	1925	1354
536	20240306	100400	96191616	1925	1928	1928	1925	147
537	20240306	100300	95908325	1925	1925	1925	1925	0
538	20240306	100200	95908325	1925	1925	1925	1925	100
539	20240306	100100	95715825	1930	1930	1930	1930	0
540	20240306	100000	95715825	1930	1930	1930	1930	0
541	20240306	095900	95715825	1930	1930	1930	1930	0
542	20240306	095800	95715825	1930	1930	1930	1930	0
543	20240306	095700	95715825	1930	1930	1930	1930	0
544	20240306	095600	95715825	1930	1925	1930	1925	201
545	20240306	095500	95328895	1925	1925	1925	1925	1599
546	20240306	095400	92250820	1930	1930	1930	1930	0
547	20240306	095300	92250820	1930	1930	1930	1930	0
548	20240306	095200	92250820	1930	1928	1930	1925	1081
549	20240306	095100	90168855	1930	1930	1930	1930	1
550	20240306	095000	90166925	1930	1930	1930	1930	0
551	20240306	094900	90166925	1930	1930	1930	1930	491
552	20240306	094800	89219295	1931	1931	1931	1931	0
553	20240306	094700	89219295	1931	1926	1931	1926	4
554	20240306	094600	89211579	1926	1931	1931	1926	105
555	20240306	094500	89009156	1931	1930	1931	1930	2
556	20240306	094400	89005295	1931	1930	1931	1930	74
557	20240306	094300	88862444	1931	1931	1931	1931	5240
558	20240306	094200	78744004	1930	1930	1930	1930	454
559	20240306	094100	77867784	1931	1931	1931	1931	1013
560	20240306	094000	75911681	1930	1930	1930	1930	200
561	20240306	093900	75525681	1931	1930	1931	1930	507
562	20240306	093800	74547164	1930	1930	1930	1930	102
563	20240306	093700	74350304	1930	1930	1930	1930	117
564	20240306	093600	74124494	1930	1930	1930	1930	20
565	20240306	093500	74085894	1931	1931	1931	1931	0
566	20240306	093400	74085894	1931	1931	1931	1931	0
567	20240306	093300	74085894	1931	1931	1931	1931	0
568	20240306	093200	74085894	1931	1931	1931	1931	1
569	20240306	093100	74083963	1924	1925	1925	1924	2622
570	20240306	093000	69037624	1931	1930	1931	1930	1336
571	20240306	092900	66459124	1930	1930	1930	1930	0
572	20240306	092800	66459124	1930	1930	1930	1930	1
573	20240306	092700	66457194	1925	1925	1925	1925	0
574	20240306	092600	66457194	1925	1927	1928	1925	675
575	20240306	092500	65156490	1925	1925	1925	1925	1340
576	20240306	092400	62576990	1924	1924	1924	1924	2667
577	20240306	092300	57445682	1924	1924	1924	1924	0
578	20240306	092200	57445682	1924	1924	1924	1924	10
579	20240306	092100	57426442	1924	1924	1924	1924	52
580	20240306	092000	57326394	1920	1919	1920	1917	4831
581	20240306	091900	48053922	1919	1919	1919	1919	960
582	20240306	091800	46211682	1919	1915	1919	1915	885
583	20240306	091700	44516879	1919	1919	1919	1919	56
584	20240306	091600	44409415	1920	1918	1920	1918	1319
585	20240306	091500	41879571	1918	1918	1918	1918	7
586	20240306	091400	41866145	1918	1918	1918	1918	3
587	20240306	091300	41860391	1915	1922	1922	1913	1474
588	20240306	091200	39037542	1915	1920	1920	1915	2998
589	20240306	091100	33285797	1925	1925	1925	1920	74
590	20240306	091000	33143697	1920	1923	1925	1920	3882
591	20240306	090900	25687147	1927	1927	1927	1927	8
592	20240306	090800	25671731	1923	1922	1923	1922	230
593	20240306	090700	25229471	1923	1927	1927	1923	304
594	20240306	090600	24644863	1928	1922	1928	1921	1536
595	20240306	090500	21693867	1922	1922	1922	1922	1
596	20240306	090400	21691945	1928	1927	1928	1927	1000
597	20240306	090300	19764895	1928	1927	1928	1927	503
598	20240306	090200	18795613	1928	1920	1929	1920	2894
599	20240306	090100	13235859	1921	1932	1932	1920	891
600	20240306	090000	11518179	1935	1921	1935	1920	5993