KissMeData/012860/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185800	387652916	1924	1924	1924	1924	1279
3	20240314	185700	387652916	1924	1924	1924	1924	0
4	20240314	185600	387652916	1924	1924	1924	1924	0
5	20240314	185500	387652916	1924	1924	1924	1924	0
6	20240314	185400	387652916	1924	1924	1924	1924	0
7	20240314	185300	387652916	1924	1924	1924	1924	0
8	20240314	185200	387652916	1924	1924	1924	1924	0
9	20240314	185100	387652916	1924	1924	1924	1924	0
10	20240314	185000	387652916	1924	1924	1924	1924	0
11	20240314	184900	387652916	1924	1924	1924	1924	0
12	20240314	184800	387652916	1924	1924	1924	1924	0
13	20240314	184700	387652916	1924	1924	1924	1924	0
14	20240314	184600	387652916	1924	1924	1924	1924	0
15	20240314	184500	387652916	1924	1924	1924	1924	0
16	20240314	184400	387652916	1924	1924	1924	1924	0
17	20240314	184300	387652916	1924	1924	1924	1924	0
18	20240314	184200	387652916	1924	1924	1924	1924	0
19	20240314	184100	387652916	1924	1924	1924	1924	0
20	20240314	184000	387652916	1924	1924	1924	1924	0
21	20240314	183900	387652916	1924	1924	1924	1924	0
22	20240314	183800	387652916	1924	1924	1924	1924	0
23	20240314	183700	387652916	1924	1924	1924	1924	0
24	20240314	183600	387652916	1924	1924	1924	1924	0
25	20240314	183500	387652916	1924	1924	1924	1924	0
26	20240314	183400	387652916	1924	1924	1924	1924	0
27	20240314	183300	387652916	1924	1924	1924	1924	0
28	20240314	183200	387652916	1924	1924	1924	1924	0
29	20240314	183100	387652916	1924	1924	1924	1924	0
30	20240314	183000	387652916	1924	1924	1924	1924	0
31	20240314	182900	387652916	1924	1924	1924	1924	0
32	20240314	182800	387652916	1924	1924	1924	1924	1279
33	20240314	182700	387652916	1924	1924	1924	1924	0
34	20240314	182600	387652916	1924	1924	1924	1924	0
35	20240314	182500	387652916	1924	1924	1924	1924	0
36	20240314	182400	387652916	1924	1924	1924	1924	0
37	20240314	182300	387652916	1924	1924	1924	1924	0
38	20240314	182200	387652916	1924	1924	1924	1924	0
39	20240314	182100	387652916	1924	1924	1924	1924	0
40	20240314	182000	387652916	1924	1924	1924	1924	0
41	20240314	181900	387652916	1924	1924	1924	1924	0
42	20240314	181800	387652916	1924	1924	1924	1924	0
43	20240314	181700	387652916	1924	1924	1924	1924	0
44	20240314	181600	387652916	1924	1924	1924	1924	0
45	20240314	181500	387652916	1924	1924	1924	1924	0
46	20240314	181400	387652916	1924	1924	1924	1924	0
47	20240314	181300	387652916	1924	1924	1924	1924	0
48	20240314	181200	387652916	1924	1924	1924	1924	0
49	20240314	181100	387652916	1924	1924	1924	1924	0
50	20240314	181000	387652916	1924	1924	1924	1924	0
51	20240314	180900	387652916	1924	1924	1924	1924	0
52	20240314	180800	387652916	1924	1924	1924	1924	0
53	20240314	180700	387652916	1924	1924	1924	1924	0
54	20240314	180600	387652916	1924	1924	1924	1924	0
55	20240314	180500	387652916	1924	1924	1924	1924	0
56	20240314	180400	387652916	1924	1924	1924	1924	0
57	20240314	180300	387652916	1924	1924	1924	1924	0
58	20240314	180200	387652916	1924	1924	1924	1924	0
59	20240314	180100	387652916	1924	1924	1924	1924	0
60	20240314	180000	387652916	1924	1924	1924	1924	0
61	20240314	175900	387652916	1924	1924	1924	1924	0
62	20240314	175800	387652916	1924	1924	1924	1924	1279
63	20240314	175700	387652916	1924	1924	1924	1924	0
64	20240314	175600	387652916	1924	1924	1924	1924	0
65	20240314	175500	387652916	1924	1924	1924	1924	0
66	20240314	175400	387652916	1924	1924	1924	1924	0
67	20240314	175300	387652916	1924	1924	1924	1924	0
68	20240314	175200	387652916	1924	1924	1924	1924	0
69	20240314	175100	387652916	1924	1924	1924	1924	0
70	20240314	175000	387652916	1924	1924	1924	1924	0
71	20240314	174900	387652916	1924	1924	1924	1924	0
72	20240314	174800	387652916	1924	1924	1924	1924	0
73	20240314	174700	387652916	1924	1924	1924	1924	0
74	20240314	174600	387652916	1924	1924	1924	1924	0
75	20240314	174500	387652916	1924	1924	1924	1924	0
76	20240314	174400	387652916	1924	1924	1924	1924	0
77	20240314	174300	387652916	1924	1924	1924	1924	0
78	20240314	174200	387652916	1924	1924	1924	1924	0
79	20240314	174100	387652916	1924	1924	1924	1924	0
80	20240314	174000	387652916	1924	1924	1924	1924	0
81	20240314	173900	387652916	1924	1924	1924	1924	0
82	20240314	173800	387652916	1924	1924	1924	1924	0
83	20240314	173700	387652916	1924	1924	1924	1924	0
84	20240314	173600	387652916	1924	1924	1924	1924	0
85	20240314	173500	387652916	1924	1924	1924	1924	0
86	20240314	173400	387652916	1924	1924	1924	1924	0
87	20240314	173300	387652916	1924	1924	1924	1924	0
88	20240314	173200	387652916	1924	1924	1924	1924	0
89	20240314	173100	387652916	1924	1924	1924	1924	0
90	20240314	173000	387652916	1924	1924	1924	1924	0
91	20240314	172900	387652916	1924	1924	1924	1924	0
92	20240314	172800	387652916	1924	1924	1924	1924	1279
93	20240314	172700	387652916	1924	1924	1924	1924	0
94	20240314	172600	387652916	1924	1924	1924	1924	0
95	20240314	172500	387652916	1924	1924	1924	1924	0
96	20240314	172400	387652916	1924	1924	1924	1924	0
97	20240314	172300	387652916	1924	1924	1924	1924	0
98	20240314	172200	387652916	1924	1924	1924	1924	0
99	20240314	172100	387652916	1924	1924	1924	1924	0
100	20240314	172000	387652916	1924	1924	1924	1924	0
101	20240314	171900	387652916	1924	1924	1924	1924	0
102	20240314	171800	387652916	1924	1924	1924	1924	0
103	20240314	171700	387652916	1924	1924	1924	1924	0
104	20240314	171600	387652916	1924	1924	1924	1924	0
105	20240314	171500	387652916	1924	1924	1924	1924	0
106	20240314	171400	387652916	1924	1924	1924	1924	0
107	20240314	171300	387652916	1924	1924	1924	1924	0
108	20240314	171200	387652916	1924	1924	1924	1924	0
109	20240314	171100	387652916	1924	1924	1924	1924	0
110	20240314	171000	387652916	1924	1924	1924	1924	0
111	20240314	170900	387652916	1924	1924	1924	1924	0
112	20240314	170800	387652916	1924	1924	1924	1924	0
113	20240314	170700	387652916	1924	1924	1924	1924	0
114	20240314	170600	387652916	1924	1924	1924	1924	0
115	20240314	170500	387652916	1924	1924	1924	1924	0
116	20240314	170400	387652916	1924	1924	1924	1924	0
117	20240314	170300	387652916	1924	1924	1924	1924	0
118	20240314	170200	387652916	1924	1924	1924	1924	0
119	20240314	170100	387652916	1924	1924	1924	1924	0
120	20240314	170000	387652916	1924	1924	1924	1924	0
121	20240314	165900	387652916	1924	1924	1924	1924	0
122	20240314	165800	387652916	1924	1924	1924	1924	1279
123	20240314	165700	387652916	1924	1924	1924	1924	0
124	20240314	165600	387652916	1924	1924	1924	1924	0
125	20240314	165500	387652916	1924	1924	1924	1924	0
126	20240314	165400	387652916	1924	1924	1924	1924	0
127	20240314	165300	387652916	1924	1924	1924	1924	0
128	20240314	165200	387652916	1924	1924	1924	1924	0
129	20240314	165100	387652916	1924	1924	1924	1924	0
130	20240314	165000	387652916	1924	1924	1924	1924	0
131	20240314	164900	387652916	1924	1924	1924	1924	0
132	20240314	164800	387652916	1924	1924	1924	1924	0
133	20240314	164700	387652916	1924	1924	1924	1924	0
134	20240314	164600	387652916	1924	1924	1924	1924	0
135	20240314	164500	387652916	1924	1924	1924	1924	0
136	20240314	164400	387652916	1924	1924	1924	1924	0
137	20240314	164300	387652916	1924	1924	1924	1924	0
138	20240314	164200	387652916	1924	1924	1924	1924	0
139	20240314	164100	387652916	1924	1924	1924	1924	0
140	20240314	164000	387652916	1924	1924	1924	1924	0
141	20240314	163900	387652916	1924	1924	1924	1924	0
142	20240314	163800	387652916	1924	1924	1924	1924	0
143	20240314	163700	387652916	1924	1924	1924	1924	0
144	20240314	163600	387652916	1924	1924	1924	1924	0
145	20240314	163500	387652916	1924	1924	1924	1924	0
146	20240314	163400	387652916	1924	1924	1924	1924	0
147	20240314	163300	387652916	1924	1924	1924	1924	0
148	20240314	163200	387652916	1924	1924	1924	1924	0
149	20240314	163100	387652916	1924	1924	1924	1924	0
150	20240314	163000	387652916	1924	1924	1924	1924	0
151	20240314	162900	387652916	1924	1924	1924	1924	0
152	20240314	162800	387652916	1924	1924	1924	1924	1279
153	20240314	162700	387652916	1924	1924	1924	1924	0
154	20240314	162600	387652916	1924	1924	1924	1924	0
155	20240314	162500	387652916	1924	1924	1924	1924	0
156	20240314	162400	387652916	1924	1924	1924	1924	0
157	20240314	162300	387652916	1924	1924	1924	1924	0
158	20240314	162200	387652916	1924	1924	1924	1924	0
159	20240314	162100	387652916	1924	1924	1924	1924	0
160	20240314	162000	387652916	1924	1924	1924	1924	0
161	20240314	161900	387652916	1924	1924	1924	1924	0
162	20240314	161800	387652916	1924	1924	1924	1924	0
163	20240314	161700	387652916	1924	1924	1924	1924	0
164	20240314	161600	387652916	1924	1924	1924	1924	0
165	20240314	161500	387652916	1924	1924	1924	1924	0
166	20240314	161400	387652916	1924	1924	1924	1924	0
167	20240314	161300	387652916	1924	1924	1924	1924	0
168	20240314	161200	387652916	1924	1924	1924	1924	0
169	20240314	161100	387652916	1924	1924	1924	1924	0
170	20240314	161000	387652916	1924	1924	1924	1924	0
171	20240314	160900	387652916	1924	1924	1924	1924	0
172	20240314	160800	387652916	1924	1924	1924	1924	0
173	20240314	160700	387652916	1924	1924	1924	1924	0
174	20240314	160600	387652916	1924	1924	1924	1924	0
175	20240314	160500	387652916	1924	1924	1924	1924	0
176	20240314	160400	387652916	1924	1924	1924	1924	0
177	20240314	160300	387652916	1924	1924	1924	1924	0
178	20240314	160200	387652916	1924	1924	1924	1924	0
179	20240314	160100	387652916	1924	1924	1924	1924	0
180	20240314	160000	387652916	1924	1924	1924	1924	0
181	20240314	155900	387652916	1924	1924	1924	1924	0
182	20240314	155800	387652916	1924	1924	1924	1924	1279
183	20240314	155700	387652916	1924	1924	1924	1924	0
184	20240314	155600	387652916	1924	1924	1924	1924	0
185	20240314	155500	387652916	1924	1924	1924	1924	0
186	20240314	155400	387652916	1924	1924	1924	1924	0
187	20240314	155300	387652916	1924	1924	1924	1924	0
188	20240314	155200	387652916	1924	1924	1924	1924	0
189	20240314	155100	387652916	1924	1924	1924	1924	0
190	20240314	155000	387652916	1924	1924	1924	1924	0
191	20240314	154900	387652916	1924	1924	1924	1924	0
192	20240314	154800	387652916	1924	1924	1924	1924	0
193	20240314	154700	387652916	1924	1924	1924	1924	0
194	20240314	154600	387652916	1924	1924	1924	1924	0
195	20240314	154500	387652916	1924	1924	1924	1924	0
196	20240314	154400	387652916	1924	1924	1924	1924	0
197	20240314	154300	387652916	1924	1924	1924	1924	0
198	20240314	154200	387652916	1924	1924	1924	1924	0
199	20240314	154100	387652916	1924	1924	1924	1924	0
200	20240314	154000	387652916	1924	1924	1924	1924	0
201	20240314	153900	387652916	1924	1924	1924	1924	0
202	20240314	153800	387652916	1924	1924	1924	1924	0
203	20240314	153700	387652916	1924	1924	1924	1924	0
204	20240314	153600	387652916	1924	1924	1924	1924	0
205	20240314	153500	387652916	1924	1924	1924	1924	0
206	20240314	153400	387652916	1924	1924	1924	1924	0
207	20240314	153300	387652916	1924	1924	1924	1924	0
208	20240314	153200	387652916	1924	1924	1924	1924	0
209	20240314	153100	387652916	1924	1924	1924	1924	0
210	20240314	153000	387652916	1924	1924	1924	1924	1279
211	20240314	152900	385192120	1925	1925	1925	1925	0
212	20240314	152800	385192120	1925	1925	1925	1925	0
213	20240314	152700	385192120	1925	1925	1925	1925	0
214	20240314	152600	385192120	1925	1925	1925	1925	0
215	20240314	152500	385192120	1925	1925	1925	1925	0
216	20240314	152400	385192120	1925	1925	1925	1925	0
217	20240314	152300	385192120	1925	1925	1925	1925	0
218	20240314	152200	385192120	1925	1925	1925	1925	0
219	20240314	152100	385192120	1925	1925	1925	1925	0
220	20240314	152000	385192120	1925	1925	1925	1925	0
221	20240314	151900	385192120	1925	1925	1925	1925	0
222	20240314	151800	385192120	1925	1925	1925	1925	83
223	20240314	151700	385032345	1926	1925	1926	1925	5
224	20240314	151600	385022719	1926	1925	1926	1918	131
225	20240314	151500	384771381	1925	1925	1925	1925	0
226	20240314	151400	384771381	1925	1925	1925	1925	0
227	20240314	151300	384771381	1925	1925	1925	1925	7
228	20240314	151200	384757906	1915	1915	1915	1915	1850
229	20240314	151100	381215156	1916	1920	1920	1916	3000
230	20240314	151000	375466254	1926	1926	1926	1926	0
231	20240314	150900	375466254	1926	1925	1926	1925	34
232	20240314	150800	375400772	1926	1925	1926	1925	42
233	20240314	150700	375319921	1926	1925	1926	1925	25
234	20240314	150600	375271795	1926	1922	1926	1920	520
235	20240314	150500	374272857	1926	1926	1926	1926	20
236	20240314	150400	374234337	1928	1928	1928	1928	0
237	20240314	150300	374234337	1928	1928	1928	1928	0
238	20240314	150200	374234337	1928	1928	1928	1928	0
239	20240314	150100	374234337	1928	1928	1928	1928	1
240	20240314	150000	374232409	1928	1928	1928	1928	0
241	20240314	145900	374232409	1928	1928	1928	1928	3
242	20240314	145800	374226625	1929	1929	1929	1929	3
243	20240314	145700	374220838	1926	1926	1926	1926	69
244	20240314	145600	374087944	1927	1927	1927	1927	2
245	20240314	145500	374084090	1921	1921	1921	1921	12
246	20240314	145400	374061038	1921	1925	1928	1921	368
247	20240314	145300	373351581	1929	1929	1929	1925	335
248	20240314	145200	372705490	1927	1929	1929	1927	478
249	20240314	145100	371783438	1929	1928	1929	1928	816
250	20240314	145000	370209439	1928	1927	1928	1927	502
251	20240314	144900	369241685	1927	1927	1927	1927	0
252	20240314	144800	369241685	1927	1926	1927	1926	201
253	20240314	144700	368854459	1925	1920	1925	1920	562
254	20240314	144600	367773919	1925	1925	1925	1925	700
255	20240314	144500	366426419	1928	1920	1928	1920	724
256	20240314	144400	365032816	1925	1923	1925	1923	602
257	20240314	144300	363875168	1922	1919	1923	1919	1064
258	20240314	144200	361830284	1919	1915	1920	1915	2471
259	20240314	144100	357087445	1920	1920	1920	1920	60
260	20240314	144000	356972245	1920	1920	1920	1920	0
261	20240314	143900	356972245	1920	1915	1920	1915	2
262	20240314	143800	356968410	1915	1921	1921	1915	93
263	20240314	143700	356790015	1921	1917	1921	1917	31
264	20240314	143600	356730584	1921	1921	1921	1916	589
265	20240314	143500	355602050	1916	1917	1917	1916	21
266	20240314	143400	355561801	1922	1917	1922	1917	23
267	20240314	143300	355517700	1922	1918	1922	1917	529
268	20240314	143200	354503086	1923	1922	1923	1922	4
269	20240314	143100	354495395	1918	1918	1918	1918	91
270	20240314	143000	354320857	1916	1916	1916	1916	1021
271	20240314	142900	352364621	1916	1916	1916	1916	0
272	20240314	142800	352364621	1916	1916	1916	1916	10
273	20240314	142700	352345461	1916	1916	1916	1916	20
274	20240314	142600	352307141	1916	1916	1916	1915	118
275	20240314	142500	352081057	1916	1916	1916	1916	2
276	20240314	142400	352077225	1915	1915	1915	1915	180
277	20240314	142300	351732525	1916	1916	1916	1916	1294
278	20240314	142200	349253221	1916	1916	1916	1916	0
279	20240314	142100	349253221	1916	1916	1916	1916	0
280	20240314	142000	349253221	1916	1916	1916	1916	80
281	20240314	141900	349099941	1916	1916	1916	1916	80
282	20240314	141800	348946661	1916	1918	1918	1916	4406
283	20240314	141700	340503633	1916	1916	1916	1916	3581
284	20240314	141600	333642437	1916	1916	1916	1916	0
285	20240314	141500	333642437	1916	1916	1916	1916	50
286	20240314	141400	333546637	1916	1916	1916	1916	100
287	20240314	141300	333355037	1916	1916	1916	1916	30
288	20240314	141200	333297557	1916	1916	1916	1916	10
289	20240314	141100	333278397	1916	1916	1916	1916	2
290	20240314	141000	333274565	1916	1916	1916	1916	0
291	20240314	140900	333274565	1916	1916	1916	1916	0
292	20240314	140800	333274565	1916	1916	1916	1916	90
293	20240314	140700	333102125	1916	1916	1916	1916	50
294	20240314	140600	333006325	1916	1916	1916	1916	0
295	20240314	140500	333006325	1916	1916	1916	1916	203
296	20240314	140400	332617377	1916	1916	1916	1916	10
297	20240314	140300	332598217	1913	1913	1913	1913	4
298	20240314	140200	332590565	1913	1913	1913	1913	0
299	20240314	140100	332590565	1913	1915	1916	1913	13
300	20240314	140000	332565685	1915	1916	1916	1915	742
301	20240314	135900	331144721	1916	1916	1916	1916	133
302	20240314	135800	330889893	1916	1916	1916	1916	13
303	20240314	135700	330864985	1916	1916	1916	1916	150
304	20240314	135600	330577585	1918	1918	1918	1918	1
305	20240314	135500	330575667	1917	1917	1917	1917	1500
306	20240314	135400	327700167	1917	1917	1917	1917	220
307	20240314	135300	327278427	1917	1917	1917	1917	0
308	20240314	135200	327278427	1917	1917	1917	1917	0
309	20240314	135100	327278427	1917	1917	1917	1917	0
310	20240314	135000	327278427	1917	1917	1917	1917	500
311	20240314	134900	326319927	1917	1917	1917	1917	0
312	20240314	134800	326319927	1917	1911	1917	1908	9951
313	20240314	134700	307302144	1906	1906	1906	1906	0
314	20240314	134600	307302144	1906	1912	1913	1906	3665
315	20240314	134500	300310466	1910	1913	1913	1909	2100
316	20240314	134400	296299645	1913	1913	1913	1913	351
317	20240314	134300	295628182	1910	1914	1914	1910	5386
318	20240314	134200	285335526	1912	1919	1919	1912	2800
319	20240314	134100	279978306	1919	1919	1919	1919	1
320	20240314	134000	279976387	1924	1924	1924	1924	0
321	20240314	133900	279976387	1924	1924	1924	1924	0
322	20240314	133800	279976387	1924	1922	1924	1913	7128
323	20240314	133700	266329176	1923	1925	1925	1923	56
324	20240314	133600	266221448	1925	1925	1925	1925	0
325	20240314	133500	266221448	1925	1925	1925	1925	0
326	20240314	133400	266221448	1925	1925	1925	1925	1
327	20240314	133300	266219523	1924	1924	1924	1924	53
328	20240314	133200	266117551	1913	1917	1917	1913	6300
329	20240314	133100	254056917	1916	1921	1925	1916	4679
330	20240314	133000	245084770	1921	1921	1921	1921	32
331	20240314	132900	245023298	1918	1918	1918	1918	0
332	20240314	132800	245023298	1918	1918	1918	1918	1000
333	20240314	132700	243105298	1918	1918	1918	1918	0
334	20240314	132600	243105298	1918	1918	1918	1918	953
335	20240314	132500	241277444	1919	1920	1920	1919	1788
336	20240314	132400	237844909	1921	1921	1921	1921	50
337	20240314	132300	237748859	1921	1921	1921	1921	2700
338	20240314	132200	232562159	1921	1925	1925	1921	3010
339	20240314	132100	226779909	1925	1925	1925	1925	30
340	20240314	132000	226722159	1925	1925	1925	1925	2
341	20240314	131900	226718309	1926	1926	1926	1926	101
342	20240314	131800	226523783	1926	1926	1926	1926	123
343	20240314	131700	226286885	1926	1926	1926	1926	2
344	20240314	131600	226283033	1926	1926	1926	1926	0
345	20240314	131500	226283033	1926	1926	1926	1926	5
346	20240314	131400	226273403	1926	1926	1926	1926	0
347	20240314	131300	226273403	1926	1926	1926	1924	204
348	20240314	131200	225880899	1924	1924	1924	1924	0
349	20240314	131100	225880899	1924	1922	1924	1920	5005
350	20240314	131000	216268383	1926	1926	1926	1926	2
351	20240314	130900	216264531	1926	1926	1926	1926	1
352	20240314	130800	216262605	1923	1926	1926	1923	7031
353	20240314	130700	202739122	1926	1926	1926	1926	5
354	20240314	130600	202729492	1926	1926	1926	1926	0
355	20240314	130500	202729492	1926	1926	1926	1926	10
356	20240314	130400	202710232	1925	1931	1931	1925	4146
357	20240314	130300	194723230	1932	1932	1932	1932	3
358	20240314	130200	194717434	1931	1931	1931	1931	383
359	20240314	130100	193977861	1931	1931	1931	1931	2
360	20240314	130000	193973999	1928	1928	1928	1928	0
361	20240314	125900	193973999	1928	1928	1928	1928	1
362	20240314	125800	193972071	1931	1929	1931	1928	514
363	20240314	125700	192980887	1931	1931	1931	1931	0
364	20240314	125600	192980887	1931	1931	1931	1931	3
365	20240314	125500	192975094	1931	1931	1931	1931	0
366	20240314	125400	192975094	1931	1928	1931	1928	2
367	20240314	125300	192971235	1929	1929	1929	1929	168
368	20240314	125200	192647163	1931	1931	1931	1931	3
369	20240314	125100	192641370	1929	1929	1929	1929	0
370	20240314	125000	192641370	1929	1930	1931	1929	40
371	20240314	124900	192564180	1931	1931	1931	1931	30
372	20240314	124800	192506250	1931	1931	1931	1929	538
373	20240314	124700	191467412	1931	1931	1931	1931	1084
374	20240314	124600	189374208	1931	1932	1932	1927	14
375	20240314	124500	189347171	1932	1932	1932	1932	15
376	20240314	124400	189318191	1932	1932	1932	1932	0
377	20240314	124300	189318191	1932	1932	1932	1932	0
378	20240314	124200	189318191	1932	1932	1932	1932	0
379	20240314	124100	189318191	1932	1928	1932	1927	107
380	20240314	124000	189111807	1932	1932	1932	1932	10
381	20240314	123900	189092487	1932	1928	1932	1927	264
382	20240314	123800	188583651	1932	1932	1932	1932	0
383	20240314	123700	188583651	1932	1932	1932	1932	170
384	20240314	123600	188255211	1932	1932	1932	1932	509
385	20240314	123500	187271823	1932	1932	1932	1932	5
386	20240314	123400	187262163	1932	1932	1932	1932	0
387	20240314	123300	187262163	1932	1932	1932	1932	3
388	20240314	123200	187256367	1932	1932	1932	1932	1
389	20240314	123100	187254435	1932	1932	1932	1932	1
390	20240314	123000	187252503	1925	1925	1925	1925	0
391	20240314	122900	187252503	1925	1925	1925	1925	0
392	20240314	122800	187252503	1925	1925	1925	1925	0
393	20240314	122700	187252503	1925	1932	1932	1925	101
394	20240314	122600	187057378	1925	1925	1925	1925	0
395	20240314	122500	187057378	1925	1925	1925	1925	30
396	20240314	122400	186999628	1923	1923	1923	1923	0
397	20240314	122300	186999628	1923	1928	1928	1923	6177
398	20240314	122200	175102201	1929	1929	1929	1929	5
399	20240314	122100	175092556	1929	1929	1929	1929	128
400	20240314	122000	174845644	1929	1929	1929	1928	739
401	20240314	121900	173420796	1929	1930	1930	1929	14
402	20240314	121800	173393788	1932	1929	1932	1929	102
403	20240314	121700	173197024	1929	1929	1929	1929	10
404	20240314	121600	173177734	1929	1929	1929	1929	224
405	20240314	121500	172745638	1929	1929	1929	1929	49
406	20240314	121400	172651117	1929	1930	1932	1929	466
407	20240314	121300	171752122	1930	1934	1934	1930	455
408	20240314	121200	170873756	1934	1934	1934	1934	0
409	20240314	121100	170873756	1934	1934	1934	1934	300
410	20240314	121000	170293556	1934	1930	1934	1929	201
411	20240314	120900	169905693	1936	1932	1936	1931	174
412	20240314	120800	169569539	1930	1930	1930	1930	0
413	20240314	120700	169569539	1930	1932	1932	1930	8856
414	20240314	120600	152473317	1932	1932	1932	1932	0
415	20240314	120500	152473317	1932	1939	1939	1932	244
416	20240314	120400	152001874	1939	1939	1939	1933	652
417	20240314	120300	150741546	1933	1934	1934	1933	845
418	20240314	120200	149108141	1935	1935	1935	1935	100
419	20240314	120100	148914641	1935	1935	1935	1935	100
420	20240314	120000	148721141	1935	1935	1935	1935	11
421	20240314	115900	148699856	1936	1936	1936	1936	5
422	20240314	115800	148690176	1937	1937	1937	1937	0
423	20240314	115700	148690176	1937	1937	1937	1937	0
424	20240314	115600	148690176	1937	1937	1937	1937	0
425	20240314	115500	148690176	1937	1937	1937	1937	530
426	20240314	115400	147663566	1937	1934	1937	1934	705
427	20240314	115300	146300081	1934	1935	1935	1934	101
428	20240314	115200	146104717	1935	1935	1935	1935	5
429	20240314	115100	146095042	1935	1935	1935	1935	0
430	20240314	115000	146095042	1935	1935	1935	1935	158
431	20240314	114900	145789312	1937	1936	1938	1935	344
432	20240314	114800	145123655	1936	1936	1936	1936	6
433	20240314	114700	145112039	1936	1939	1939	1936	743
434	20240314	114600	143673519	1938	1938	1938	1938	111
435	20240314	114500	143458401	1939	1939	1939	1939	10
436	20240314	114400	143439011	1939	1939	1939	1939	8
437	20240314	114300	143423499	1939	1939	1939	1939	12
438	20240314	114200	143400231	1939	1937	1939	1937	367
439	20240314	114100	142689350	1939	1939	1939	1939	0
440	20240314	114000	142689350	1939	1939	1939	1937	10
441	20240314	113900	142669962	1939	1939	1939	1939	2
442	20240314	113800	142666084	1941	1941	1941	1941	0
443	20240314	113700	142666084	1941	1938	1941	1938	1031
444	20240314	113600	140668003	1938	1938	1938	1938	0
445	20240314	113500	140668003	1938	1938	1938	1938	0
446	20240314	113400	140668003	1938	1942	1942	1938	656
447	20240314	113300	139395343	1943	1943	1943	1943	330
448	20240314	113200	138754153	1945	1944	1945	1944	133
449	20240314	113100	138495591	1945	1945	1945	1945	11
450	20240314	113000	138474196	1946	1946	1946	1946	0
451	20240314	112900	138474196	1946	1946	1946	1946	5
452	20240314	112800	138464466	1945	1945	1945	1945	0
453	20240314	112700	138464466	1945	1945	1945	1945	0
454	20240314	112600	138464466	1945	1945	1945	1945	2
455	20240314	112500	138460576	1946	1946	1946	1946	36
456	20240314	112400	138390520	1946	1945	1946	1945	6
457	20240314	112300	138378849	1945	1945	1945	1945	10
458	20240314	112200	138359399	1946	1946	1946	1946	13
459	20240314	112100	138334101	1947	1947	1947	1944	122
460	20240314	112000	138096796	1946	1946	1946	1946	90
461	20240314	111900	137921656	1946	1947	1947	1946	11
462	20240314	111800	137900249	1947	1947	1947	1947	0
463	20240314	111700	137900249	1947	1946	1947	1946	1948
464	20240314	111600	134109418	1947	1947	1947	1946	433
465	20240314	111500	133266798	1946	1946	1946	1946	105
466	20240314	111400	133062468	1946	1946	1946	1946	5
467	20240314	111300	133052738	1947	1947	1947	1947	0
468	20240314	111200	133052738	1947	1946	1947	1946	12
469	20240314	111100	133029384	1947	1947	1947	1947	0
470	20240314	111000	133029384	1947	1947	1947	1947	5
471	20240314	110900	133019649	1947	1946	1947	1946	530
472	20240314	110800	131988239	1946	1946	1946	1946	6
473	20240314	110700	131976563	1947	1946	1947	1942	254
474	20240314	110600	131482313	1946	1944	1946	1944	462
475	20240314	110500	130583473	1944	1945	1946	1944	14
476	20240314	110400	130556246	1945	1943	1946	1943	889
477	20240314	110300	128827743	1943	1943	1943	1943	7
478	20240314	110200	128814142	1943	1943	1943	1943	3
479	20240314	110100	128808313	1943	1942	1943	1942	2272
480	20240314	110000	124394749	1942	1940	1942	1940	304
481	20240314	105900	123804623	1940	1941	1941	1939	25
482	20240314	105800	123756141	1940	1941	1941	1939	9
483	20240314	105700	123738680	1940	1940	1941	1940	6
484	20240314	105600	123727039	1942	1941	1942	1941	10
485	20240314	105500	123707626	1941	1939	1941	1938	544
486	20240314	105400	122653313	1939	1939	1939	1939	100
487	20240314	105300	122459413	1939	1939	1939	1939	200
488	20240314	105200	122071613	1942	1942	1942	1942	0
489	20240314	105100	122071613	1942	1942	1942	1942	0
490	20240314	105000	122071613	1942	1942	1942	1942	2
491	20240314	104900	122067729	1942	1942	1942	1942	1
492	20240314	104800	122065787	1936	1937	1942	1936	792
493	20240314	104700	120531952	1938	1939	1939	1938	109
494	20240314	104600	120320628	1940	1940	1940	1940	2
495	20240314	104500	120316748	1939	1943	1943	1939	936
496	20240314	104400	118501820	1943	1943	1943	1943	1
497	20240314	104300	118499877	1943	1943	1943	1943	0
498	20240314	104200	118499877	1943	1943	1943	1943	0
499	20240314	104100	118499877	1943	1943	1943	1943	1
500	20240314	104000	118497934	1939	1940	1940	1939	498
501	20240314	103900	117532092	1940	1940	1940	1940	272
502	20240314	103800	117004412	1943	1943	1943	1943	50
503	20240314	103700	116907262	1943	1943	1943	1943	0
504	20240314	103600	116907262	1943	1943	1943	1943	0
505	20240314	103500	116907262	1943	1943	1943	1940	108
506	20240314	103400	116697718	1941	1941	1941	1941	550
507	20240314	103300	115630168	1941	1941	1941	1941	0
508	20240314	103200	115630168	1941	1941	1941	1941	0
509	20240314	103100	115630168	1941	1943	1943	1941	26
510	20240314	103000	115579700	1940	1940	1940	1940	0
511	20240314	102900	115579700	1940	1940	1940	1940	0
512	20240314	102800	115579700	1940	1940	1940	1940	0
513	20240314	102700	115579700	1940	1940	1940	1940	0
514	20240314	102600	115579700	1940	1941	1941	1940	3016
515	20240314	102500	109725655	1941	1942	1942	1941	105
516	20240314	102400	109521849	1943	1943	1943	1943	1
517	20240314	102300	109519906	1941	1941	1941	1941	0
518	20240314	102200	109519906	1941	1942	1942	1941	21
519	20240314	102100	109479125	1942	1942	1942	1942	0
520	20240314	102000	109479125	1942	1943	1943	1942	2
521	20240314	101900	109475240	1944	1942	1944	1942	101
522	20240314	101800	109279096	1941	1941	1941	1941	10
523	20240314	101700	109259686	1942	1941	1943	1940	9
524	20240314	101600	109242214	1941	1943	1943	1941	10
525	20240314	101500	109222794	1942	1943	1943	1942	5
526	20240314	101400	109213081	1944	1944	1944	1944	1
527	20240314	101300	109211137	1944	1944	1944	1944	2
528	20240314	101200	109207249	1943	1943	1943	1943	9
529	20240314	101100	109189762	1943	1943	1943	1943	17
530	20240314	101000	109156731	1934	1934	1934	1934	100
531	20240314	100900	108963331	1946	1933	1946	1933	3
532	20240314	100800	108957507	1946	1946	1946	1946	0
533	20240314	100700	108957507	1946	1944	1946	1944	118
534	20240314	100600	108728113	1943	1941	1943	1941	5686
535	20240314	100500	97681919	1943	1944	1944	1930	3004
536	20240314	100400	91879667	1944	1944	1944	1944	9
537	20240314	100300	91862171	1934	1944	1944	1934	43
538	20240314	100200	91778979	1944	1941	1944	1933	1003
539	20240314	100100	89835567	1944	1944	1944	1944	0
540	20240314	100000	89835567	1944	1944	1944	1944	151
541	20240314	095900	89542023	1944	1944	1944	1944	0
542	20240314	095800	89542023	1944	1944	1944	1944	2
543	20240314	095700	89538135	1941	1942	1942	1941	100
544	20240314	095600	89344005	1944	1944	1944	1944	1
545	20240314	095500	89342061	1944	1944	1944	1943	454
546	20240314	095400	88459678	1945	1945	1945	1945	7
547	20240314	095300	88446063	1944	1945	1945	1944	59
548	20240314	095200	88331313	1945	1944	1945	1944	228
549	20240314	095100	87888077	1945	1942	1945	1942	86
550	20240314	095000	87720987	1943	1945	1945	1943	464
551	20240314	094900	86819356	1946	1946	1946	1946	0
552	20240314	094800	86819356	1946	1946	1946	1946	2
553	20240314	094700	86815464	1945	1947	1947	1945	88
554	20240314	094600	86644283	1947	1946	1947	1946	11
555	20240314	094500	86622876	1946	1946	1947	1946	21
556	20240314	094400	86582009	1946	1943	1946	1942	31
557	20240314	094300	86521755	1947	1947	1947	1945	220
558	20240314	094200	86093435	1947	1947	1947	1947	10
559	20240314	094100	86073965	1948	1947	1948	1943	84
560	20240314	094000	85910513	1947	1946	1947	1946	94
561	20240314	093900	85727519	1947	1947	1947	1947	6
562	20240314	093800	85715837	1948	1930	1948	1930	8
563	20240314	093700	85700343	1949	1949	1949	1949	0
564	20240314	093600	85700343	1949	1949	1949	1949	100
565	20240314	093500	85505443	1950	1950	1950	1950	31
566	20240314	093400	85444993	1950	1937	1950	1926	5375
567	20240314	093300	75074782	1953	1953	1953	1953	3
568	20240314	093200	75068923	1954	1954	1954	1940	1368
569	20240314	093100	72414471	1954	1940	1954	1940	5251
570	20240314	093000	62225717	1940	1939	1940	1939	29
571	20240314	092900	62169481	1939	1939	1939	1939	1
572	20240314	092800	62167542	1933	1933	1933	1933	0
573	20240314	092700	62167542	1933	1930	1933	1926	1954
574	20240314	092600	58398520	1926	1926	1926	1926	0
575	20240314	092500	58398520	1926	1930	1930	1926	886
576	20240314	092400	56691851	1931	1932	1932	1931	746
577	20240314	092300	55250780	1932	1932	1932	1932	10
578	20240314	092200	55231460	1932	1931	1932	1925	6932
579	20240314	092100	41868462	1932	1931	1932	1931	50
580	20240314	092000	41771907	1932	1932	1933	1929	895
581	20240314	091900	40043677	1932	1931	1933	1931	244
582	20240314	091800	39572305	1933	1933	1933	1932	1073
583	20240314	091700	37498765	1932	1940	1940	1929	2418
584	20240314	091600	32827502	1932	1939	1940	1932	6030
585	20240314	091500	21170417	1939	1944	1944	1939	116
586	20240314	091400	20945178	1945	1940	1945	1939	642
587	20240314	091300	19699588	1937	1946	1946	1937	258
588	20240314	091200	19199815	1950	1938	1950	1937	329
589	20240314	091100	18562488	1950	1953	1953	1937	2002
590	20240314	091000	14679492	1955	1955	1955	1955	6
591	20240314	090900	14667762	1955	1954	1955	1954	1285
592	20240314	090800	12156871	1940	1954	1954	1940	1003
593	20240314	090700	10209118	1944	1947	1947	1944	2285
594	20240314	090600	5762322	1947	1947	1947	1947	5
595	20240314	090500	5752587	1957	1947	1957	1946	229
596	20240314	090400	5305776	1958	1948	1958	1947	543
597	20240314	090300	4248534	1959	1959	1959	1959	50
598	20240314	090200	4150584	1959	1962	1962	1947	1065
599	20240314	090100	2065196	1947	1964	1964	1946	154
600	20240314	090000	1762793	1946	1965	1965	1946	901