KissMeData/012860/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	185800	1024184330	1936	1936	1936	1936	12616
3	20240503	185700	1024184330	1936	1936	1936	1936	0
4	20240503	185600	1024184330	1936	1936	1936	1936	0
5	20240503	185500	1024184330	1936	1936	1936	1936	0
6	20240503	185400	1024184330	1936	1936	1936	1936	0
7	20240503	185300	1024184330	1936	1936	1936	1936	0
8	20240503	185200	1024184330	1936	1936	1936	1936	0
9	20240503	185100	1024184330	1936	1936	1936	1936	0
10	20240503	185000	1024184330	1936	1936	1936	1936	0
11	20240503	184900	1024184330	1936	1936	1936	1936	0
12	20240503	184800	1024184330	1936	1936	1936	1936	0
13	20240503	184700	1024184330	1936	1936	1936	1936	0
14	20240503	184600	1024184330	1936	1936	1936	1936	0
15	20240503	184500	1024184330	1936	1936	1936	1936	0
16	20240503	184400	1024184330	1936	1936	1936	1936	0
17	20240503	184300	1024184330	1936	1936	1936	1936	0
18	20240503	184200	1024184330	1936	1936	1936	1936	0
19	20240503	184100	1024184330	1936	1936	1936	1936	0
20	20240503	184000	1024184330	1936	1936	1936	1936	0
21	20240503	183900	1024184330	1936	1936	1936	1936	0
22	20240503	183800	1024184330	1936	1936	1936	1936	0
23	20240503	183700	1024184330	1936	1936	1936	1936	0
24	20240503	183600	1024184330	1936	1936	1936	1936	0
25	20240503	183500	1024184330	1936	1936	1936	1936	0
26	20240503	183400	1024184330	1936	1936	1936	1936	0
27	20240503	183300	1024184330	1936	1936	1936	1936	0
28	20240503	183200	1024184330	1936	1936	1936	1936	0
29	20240503	183100	1024184330	1936	1936	1936	1936	0
30	20240503	183000	1024184330	1936	1936	1936	1936	0
31	20240503	182900	1024184330	1936	1936	1936	1936	0
32	20240503	182800	1024184330	1936	1936	1936	1936	12616
33	20240503	182700	1024184330	1936	1936	1936	1936	0
34	20240503	182600	1024184330	1936	1936	1936	1936	0
35	20240503	182500	1024184330	1936	1936	1936	1936	0
36	20240503	182400	1024184330	1936	1936	1936	1936	0
37	20240503	182300	1024184330	1936	1936	1936	1936	0
38	20240503	182200	1024184330	1936	1936	1936	1936	0
39	20240503	182100	1024184330	1936	1936	1936	1936	0
40	20240503	182000	1024184330	1936	1936	1936	1936	0
41	20240503	181900	1024184330	1936	1936	1936	1936	0
42	20240503	181800	1024184330	1936	1936	1936	1936	0
43	20240503	181700	1024184330	1936	1936	1936	1936	0
44	20240503	181600	1024184330	1936	1936	1936	1936	0
45	20240503	181500	1024184330	1936	1936	1936	1936	0
46	20240503	181400	1024184330	1936	1936	1936	1936	0
47	20240503	181300	1024184330	1936	1936	1936	1936	0
48	20240503	181200	1024184330	1936	1936	1936	1936	0
49	20240503	181100	1024184330	1936	1936	1936	1936	0
50	20240503	181000	1024184330	1936	1936	1936	1936	0
51	20240503	180900	1024184330	1936	1936	1936	1936	0
52	20240503	180800	1024184330	1936	1936	1936	1936	0
53	20240503	180700	1024184330	1936	1936	1936	1936	0
54	20240503	180600	1024184330	1936	1936	1936	1936	0
55	20240503	180500	1024184330	1936	1936	1936	1936	0
56	20240503	180400	1024184330	1936	1936	1936	1936	0
57	20240503	180300	1024184330	1936	1936	1936	1936	0
58	20240503	180200	1024184330	1936	1936	1936	1936	0
59	20240503	180100	1024184330	1936	1936	1936	1936	0
60	20240503	180000	1024184330	1936	1936	1936	1936	0
61	20240503	175900	1024184330	1936	1936	1936	1936	0
62	20240503	175800	1024184330	1936	1936	1936	1936	12616
63	20240503	175700	1024184330	1936	1936	1936	1936	0
64	20240503	175600	1024184330	1936	1936	1936	1936	0
65	20240503	175500	1024184330	1936	1936	1936	1936	0
66	20240503	175400	1024184330	1936	1936	1936	1936	0
67	20240503	175300	1024184330	1936	1936	1936	1936	0
68	20240503	175200	1024184330	1936	1936	1936	1936	0
69	20240503	175100	1024184330	1936	1936	1936	1936	0
70	20240503	175000	1024184330	1936	1936	1936	1936	0
71	20240503	174900	1024184330	1936	1936	1936	1936	0
72	20240503	174800	1024184330	1936	1936	1936	1936	0
73	20240503	174700	1024184330	1936	1936	1936	1936	0
74	20240503	174600	1024184330	1936	1936	1936	1936	0
75	20240503	174500	1024184330	1936	1936	1936	1936	0
76	20240503	174400	1024184330	1936	1936	1936	1936	0
77	20240503	174300	1024184330	1936	1936	1936	1936	0
78	20240503	174200	1024184330	1936	1936	1936	1936	0
79	20240503	174100	1024184330	1936	1936	1936	1936	0
80	20240503	174000	1024184330	1936	1936	1936	1936	0
81	20240503	173900	1024184330	1936	1936	1936	1936	0
82	20240503	173800	1024184330	1936	1936	1936	1936	0
83	20240503	173700	1024184330	1936	1936	1936	1936	0
84	20240503	173600	1024184330	1936	1936	1936	1936	0
85	20240503	173500	1024184330	1936	1936	1936	1936	0
86	20240503	173400	1024184330	1936	1936	1936	1936	0
87	20240503	173300	1024184330	1936	1936	1936	1936	0
88	20240503	173200	1024184330	1936	1936	1936	1936	0
89	20240503	173100	1024184330	1936	1936	1936	1936	0
90	20240503	173000	1024184330	1936	1936	1936	1936	0
91	20240503	172900	1024184330	1936	1936	1936	1936	0
92	20240503	172800	1024184330	1936	1936	1936	1936	12616
93	20240503	172700	1024184330	1936	1936	1936	1936	0
94	20240503	172600	1024184330	1936	1936	1936	1936	0
95	20240503	172500	1024184330	1936	1936	1936	1936	0
96	20240503	172400	1024184330	1936	1936	1936	1936	0
97	20240503	172300	1024184330	1936	1936	1936	1936	0
98	20240503	172200	1024184330	1936	1936	1936	1936	0
99	20240503	172100	1024184330	1936	1936	1936	1936	0
100	20240503	172000	1024184330	1936	1936	1936	1936	0
101	20240503	171900	1024184330	1936	1936	1936	1936	0
102	20240503	171800	1024184330	1936	1936	1936	1936	0
103	20240503	171700	1024184330	1936	1936	1936	1936	0
104	20240503	171600	1024184330	1936	1936	1936	1936	0
105	20240503	171500	1024184330	1936	1936	1936	1936	0
106	20240503	171400	1024184330	1936	1936	1936	1936	0
107	20240503	171300	1024184330	1936	1936	1936	1936	0
108	20240503	171200	1024184330	1936	1936	1936	1936	0
109	20240503	171100	1024184330	1936	1936	1936	1936	0
110	20240503	171000	1024184330	1936	1936	1936	1936	0
111	20240503	170900	1024184330	1936	1936	1936	1936	0
112	20240503	170800	1024184330	1936	1936	1936	1936	0
113	20240503	170700	1024184330	1936	1936	1936	1936	0
114	20240503	170600	1024184330	1936	1936	1936	1936	0
115	20240503	170500	1024184330	1936	1936	1936	1936	0
116	20240503	170400	1024184330	1936	1936	1936	1936	0
117	20240503	170300	1024184330	1936	1936	1936	1936	0
118	20240503	170200	1024184330	1936	1936	1936	1936	0
119	20240503	170100	1024184330	1936	1936	1936	1936	0
120	20240503	170000	1024184330	1936	1936	1936	1936	0
121	20240503	165900	1024184330	1936	1936	1936	1936	0
122	20240503	165800	1024184330	1936	1936	1936	1936	12616
123	20240503	165700	1024184330	1936	1936	1936	1936	0
124	20240503	165600	1024184330	1936	1936	1936	1936	0
125	20240503	165500	1024184330	1936	1936	1936	1936	0
126	20240503	165400	1024184330	1936	1936	1936	1936	0
127	20240503	165300	1024184330	1936	1936	1936	1936	0
128	20240503	165200	1024184330	1936	1936	1936	1936	0
129	20240503	165100	1024184330	1936	1936	1936	1936	0
130	20240503	165000	1024184330	1936	1936	1936	1936	0
131	20240503	164900	1024184330	1936	1936	1936	1936	0
132	20240503	164800	1024184330	1936	1936	1936	1936	0
133	20240503	164700	1024184330	1936	1936	1936	1936	0
134	20240503	164600	1024184330	1936	1936	1936	1936	0
135	20240503	164500	1024184330	1936	1936	1936	1936	0
136	20240503	164400	1024184330	1936	1936	1936	1936	0
137	20240503	164300	1024184330	1936	1936	1936	1936	0
138	20240503	164200	1024184330	1936	1936	1936	1936	0
139	20240503	164100	1024184330	1936	1936	1936	1936	0
140	20240503	164000	1024184330	1936	1936	1936	1936	0
141	20240503	163900	1024184330	1936	1936	1936	1936	0
142	20240503	163800	1024184330	1936	1936	1936	1936	0
143	20240503	163700	1024184330	1936	1936	1936	1936	0
144	20240503	163600	1024184330	1936	1936	1936	1936	0
145	20240503	163500	1024184330	1936	1936	1936	1936	0
146	20240503	163400	1024184330	1936	1936	1936	1936	0
147	20240503	163300	1024184330	1936	1936	1936	1936	0
148	20240503	163200	1024184330	1936	1936	1936	1936	0
149	20240503	163100	1024184330	1936	1936	1936	1936	0
150	20240503	163000	1024184330	1936	1936	1936	1936	0
151	20240503	162900	1024184330	1936	1936	1936	1936	0
152	20240503	162800	1024184330	1936	1936	1936	1936	12616
153	20240503	162700	1024184330	1936	1936	1936	1936	0
154	20240503	162600	1024184330	1936	1936	1936	1936	0
155	20240503	162500	1024184330	1936	1936	1936	1936	0
156	20240503	162400	1024184330	1936	1936	1936	1936	0
157	20240503	162300	1024184330	1936	1936	1936	1936	0
158	20240503	162200	1024184330	1936	1936	1936	1936	0
159	20240503	162100	1024184330	1936	1936	1936	1936	0
160	20240503	162000	1024184330	1936	1936	1936	1936	0
161	20240503	161900	1024184330	1936	1936	1936	1936	0
162	20240503	161800	1024184330	1936	1936	1936	1936	0
163	20240503	161700	1024184330	1936	1936	1936	1936	0
164	20240503	161600	1024184330	1936	1936	1936	1936	0
165	20240503	161500	1024184330	1936	1936	1936	1936	0
166	20240503	161400	1024184330	1936	1936	1936	1936	0
167	20240503	161300	1024184330	1936	1936	1936	1936	0
168	20240503	161200	1024184330	1936	1936	1936	1936	0
169	20240503	161100	1024184330	1936	1936	1936	1936	0
170	20240503	161000	1024184330	1936	1936	1936	1936	0
171	20240503	160900	1024184330	1936	1936	1936	1936	0
172	20240503	160800	1024184330	1936	1936	1936	1936	0
173	20240503	160700	1024184330	1936	1936	1936	1936	0
174	20240503	160600	1024184330	1936	1936	1936	1936	0
175	20240503	160500	1024184330	1936	1936	1936	1936	0
176	20240503	160400	1024184330	1936	1936	1936	1936	0
177	20240503	160300	1024184330	1936	1936	1936	1936	0
178	20240503	160200	1024184330	1936	1936	1936	1936	0
179	20240503	160100	1024184330	1936	1936	1936	1936	0
180	20240503	160000	1024184330	1936	1936	1936	1936	0
181	20240503	155900	1024184330	1936	1936	1936	1936	0
182	20240503	155800	1024184330	1936	1936	1936	1936	12616
183	20240503	155700	1024184330	1936	1936	1936	1936	0
184	20240503	155600	1024184330	1936	1936	1936	1936	0
185	20240503	155500	1024184330	1936	1936	1936	1936	0
186	20240503	155400	1024184330	1936	1936	1936	1936	0
187	20240503	155300	1024184330	1936	1936	1936	1936	0
188	20240503	155200	1024184330	1936	1936	1936	1936	0
189	20240503	155100	1024184330	1936	1936	1936	1936	0
190	20240503	155000	1024184330	1936	1936	1936	1936	0
191	20240503	154900	1024184330	1936	1936	1936	1936	0
192	20240503	154800	1024184330	1936	1936	1936	1936	0
193	20240503	154700	1024184330	1936	1936	1936	1936	0
194	20240503	154600	1024184330	1936	1936	1936	1936	0
195	20240503	154500	1024184330	1936	1936	1936	1936	0
196	20240503	154400	1024184330	1936	1936	1936	1936	0
197	20240503	154300	1024184330	1936	1936	1936	1936	0
198	20240503	154200	1024184330	1936	1936	1936	1936	0
199	20240503	154100	1024184330	1936	1936	1936	1936	0
200	20240503	154000	1024184330	1936	1936	1936	1936	0
201	20240503	153900	1024184330	1936	1936	1936	1936	0
202	20240503	153800	1024184330	1936	1936	1936	1936	0
203	20240503	153700	1024184330	1936	1936	1936	1936	0
204	20240503	153600	1024184330	1936	1936	1936	1936	0
205	20240503	153500	1024184330	1936	1936	1936	1936	0
206	20240503	153400	1024184330	1936	1936	1936	1936	0
207	20240503	153300	1024184330	1936	1936	1936	1936	0
208	20240503	153200	1024184330	1936	1936	1936	1936	0
209	20240503	153100	1024184330	1936	1936	1936	1936	0
210	20240503	153000	1024184330	1936	1936	1936	1936	12616
211	20240503	152900	999759754	1942	1942	1942	1942	0
212	20240503	152800	999759754	1942	1942	1942	1942	0
213	20240503	152700	999759754	1942	1942	1942	1942	0
214	20240503	152600	999759754	1942	1942	1942	1942	0
215	20240503	152500	999759754	1942	1942	1942	1942	0
216	20240503	152400	999759754	1942	1942	1942	1942	0
217	20240503	152300	999759754	1942	1942	1942	1942	0
218	20240503	152200	999759754	1942	1942	1942	1942	0
219	20240503	152100	999759754	1942	1942	1942	1942	0
220	20240503	152000	999759754	1942	1942	1942	1942	0
221	20240503	151900	999759754	1942	1942	1942	1937	3110
222	20240503	151800	993729171	1942	1938	1942	1938	190
223	20240503	151700	993360259	1936	1942	1942	1936	1026
224	20240503	151600	991367773	1943	1943	1943	1943	1007
225	20240503	151500	989411172	1943	1936	1943	1933	3595
226	20240503	151400	982450695	1943	1936	1943	1936	47
227	20240503	151300	982359670	1936	1936	1936	1936	16
228	20240503	151200	982328694	1933	1937	1943	1933	674
229	20240503	151100	981024445	1938	1940	1940	1938	934
230	20240503	151000	979213540	1943	1942	1943	1939	721
231	20240503	150900	977815137	1944	1944	1944	1944	0
232	20240503	150800	977815137	1944	1944	1944	1944	1
233	20240503	150700	977813193	1944	1939	1944	1939	278
234	20240503	150600	977274146	1939	1942	1944	1939	1410
235	20240503	150500	974538115	1944	1941	1944	1940	3777
236	20240503	150400	967199597	1944	1942	1944	1942	21
237	20240503	150300	967158813	1944	1944	1944	1944	80
238	20240503	150200	967003293	1944	1944	1944	1944	943
239	20240503	150100	965170101	1943	1943	1943	1943	5
240	20240503	150000	965160386	1943	1943	1943	1943	0
241	20240503	145900	965160386	1943	1944	1944	1943	20
242	20240503	145800	965121516	1944	1944	1944	1939	2943
243	20240503	145700	959404119	1944	1946	1946	1944	372
244	20240503	145600	958680753	1949	1949	1949	1949	1
245	20240503	145500	958678804	1949	1949	1949	1949	0
246	20240503	145400	958678804	1949	1946	1949	1944	534
247	20240503	145300	957640590	1947	1947	1947	1947	2
248	20240503	145200	957636696	1947	1947	1947	1947	0
249	20240503	145100	957636696	1947	1948	1948	1947	102
250	20240503	145000	957438001	1949	1949	1949	1949	10
251	20240503	144900	957418511	1949	1949	1949	1949	218
252	20240503	144800	956993629	1949	1949	1949	1949	1
253	20240503	144700	956991680	1950	1951	1951	1950	2
254	20240503	144600	956987779	1951	1951	1951	1951	22
255	20240503	144500	956944857	1951	1951	1951	1951	1000
256	20240503	144400	954993857	1943	1951	1951	1943	71
257	20240503	144300	954855369	1951	1950	1951	1950	300
258	20240503	144200	954270258	1951	1942	1951	1942	1731
259	20240503	144100	950900888	1942	1953	1953	1942	4182
260	20240503	144000	942755023	1954	1954	1954	1954	25
261	20240503	143900	942706173	1955	1955	1955	1955	10
262	20240503	143800	942686623	1955	1958	1959	1955	1177
263	20240503	143700	940382087	1956	1958	1959	1956	2025
264	20240503	143600	936415184	1956	1952	1959	1950	496
265	20240503	143500	935447364	1959	1960	1960	1959	100
266	20240503	143400	935251444	1960	1959	1961	1951	665
267	20240503	143300	933948082	1950	1954	1961	1950	40582
268	20240503	143200	854451639	1954	1956	1956	1953	104
269	20240503	143100	854248389	1956	1947	1957	1947	30019
270	20240503	143000	795630521	1946	1946	1946	1946	20
271	20240503	142900	795591601	1947	1946	1947	1946	2010
272	20240503	142800	791678631	1947	1948	1948	1940	289
273	20240503	142700	791117384	1950	1950	1950	1950	0
274	20240503	142600	791117384	1950	1949	1950	1949	540
275	20240503	142500	790064586	1950	1947	1950	1929	4824
276	20240503	142400	780676908	1948	1945	1948	1944	1981
277	20240503	142300	776821712	1949	1949	1949	1949	0
278	20240503	142200	776821712	1949	1949	1949	1949	0
279	20240503	142100	776821712	1949	1942	1949	1942	6000
280	20240503	142000	765150680	1943	1940	1943	1940	120
281	20240503	141900	764917709	1940	1943	1944	1940	1038
282	20240503	141800	762903930	1944	1940	1944	1940	2
283	20240503	141700	762900046	1944	1940	1944	1940	5015
284	20240503	141600	753158476	1941	1941	1942	1939	3034
285	20240503	141500	747267679	1942	1941	1942	1940	18
286	20240503	141400	747232750	1942	1942	1942	1939	123
287	20240503	141300	746993925	1944	1940	1944	1940	21
288	20240503	141200	746953176	1940	1944	1945	1940	37
289	20240503	141100	746881341	1942	1943	1946	1942	225
290	20240503	141000	746443757	1943	1942	1944	1942	34
291	20240503	140900	746377701	1942	1942	1949	1942	2580
292	20240503	140800	741358905	1943	1934	1943	1934	5239
293	20240503	140700	731217092	1934	1928	1934	1928	3
294	20240503	140600	731211302	1927	1927	1927	1927	42
295	20240503	140500	731130368	1936	1936	1936	1936	0
296	20240503	140400	731130368	1936	1928	1936	1928	12030
297	20240503	140300	707905824	1929	1932	1932	1929	1426
298	20240503	140200	705153692	1933	1933	1933	1933	1139
299	20240503	140100	702952005	1934	1936	1936	1934	349
300	20240503	140000	702276674	1937	1937	1937	1937	0
301	20240503	135900	702276674	1937	1938	1938	1937	2389
302	20240503	135800	697647606	1939	1940	1940	1939	664
303	20240503	135700	696360001	1941	1943	1943	1941	900
304	20240503	135600	694612451	1944	1944	1944	1944	110
305	20240503	135500	694398611	1945	1946	1946	1945	145
306	20240503	135400	694116476	1947	1948	1948	1947	12
307	20240503	135300	694093110	1948	1948	1948	1948	306
308	20240503	135200	693497022	1947	1947	1948	1947	319
309	20240503	135100	692875916	1947	1947	1947	1945	545
310	20240503	135000	691815531	1947	1947	1949	1947	1020
311	20240503	134900	689828835	1945	1947	1948	1945	746
312	20240503	134800	688375716	1948	1948	1948	1946	1099
313	20240503	134700	686234952	1949	1947	1949	1945	1085
314	20240503	134600	684123907	1947	1949	1949	1947	256
315	20240503	134500	683625200	1950	1950	1951	1949	7274
316	20240503	134400	669441043	1950	1945	1950	1944	11242
317	20240503	134300	647541746	1947	1947	1947	1947	1
318	20240503	134200	647539799	1939	1940	1947	1939	5100
319	20240503	134100	637622603	1940	1939	1940	1939	5
320	20240503	134000	637612907	1940	1940	1940	1940	1049
321	20240503	133900	635577847	1940	1940	1940	1939	333
322	20240503	133800	634931836	1940	1940	1940	1939	314
323	20240503	133700	634322965	1942	1940	1942	1940	2015
324	20240503	133600	630412636	1940	1941	1941	1939	392
325	20240503	133500	629652475	1939	1938	1941	1937	1334
326	20240503	133400	627065450	1937	1937	1940	1936	3551
327	20240503	133300	620184979	1937	1935	1937	1934	1650
328	20240503	133200	616991142	1935	1934	1936	1933	840
329	20240503	133100	615366458	1933	1929	1935	1928	2949
330	20240503	133000	609679653	1929	1930	1935	1929	13866
331	20240503	132900	582902754	1930	1924	1930	1924	40002
332	20240503	132800	505764926	1925	1920	1925	1920	3000
333	20240503	132700	499997350	1922	1922	1922	1922	0
334	20240503	132600	499997350	1922	1922	1922	1922	0
335	20240503	132500	499997350	1922	1922	1922	1922	0
336	20240503	132400	499997350	1922	1922	1922	1922	0
337	20240503	132300	499997350	1922	1922	1922	1922	0
338	20240503	132200	499997350	1922	1916	1922	1916	402
339	20240503	132100	499227112	1923	1923	1923	1923	0
340	20240503	132000	499227112	1923	1923	1923	1923	0
341	20240503	131900	499227112	1923	1923	1923	1923	3
342	20240503	131800	499221343	1923	1914	1923	1913	330
343	20240503	131700	498590018	1913	1913	1913	1913	0
344	20240503	131600	498590018	1913	1918	1918	1913	2249
345	20240503	131500	494277776	1919	1919	1919	1919	82
346	20240503	131400	494120418	1919	1919	1919	1919	292
347	20240503	131300	493560070	1922	1921	1922	1921	10
348	20240503	131200	493540855	1919	1920	1920	1919	18
349	20240503	131100	493506298	1921	1922	1922	1921	23
350	20240503	131000	493462102	1923	1923	1923	1923	2
351	20240503	130900	493458256	1923	1923	1923	1923	28
352	20240503	130800	493404412	1924	1924	1924	1923	20
353	20240503	130700	493365942	1924	1924	1924	1924	3
354	20240503	130600	493360170	1924	1923	1924	1921	1009
355	20240503	130500	491421847	1923	1924	1924	1923	32
356	20240503	130400	491360289	1924	1925	1925	1924	29
357	20240503	130300	491304471	1920	1926	1926	1920	533
358	20240503	130200	490278117	1927	1921	1927	1921	17495
359	20240503	130100	456608561	1922	1920	1922	1920	3005
360	20240503	130000	450835640	1920	1920	1920	1920	10
361	20240503	125900	450816440	1920	1921	1921	1920	18
362	20240503	125800	450781875	1920	1918	1920	1918	5407
363	20240503	125700	440404734	1918	1918	1918	1918	3
364	20240503	125600	440398980	1918	1917	1918	1917	1004
365	20240503	125500	438473969	1917	1917	1917	1917	0
366	20240503	125400	438473969	1917	1917	1917	1917	0
367	20240503	125300	438473969	1917	1913	1917	1912	2621
368	20240503	125200	433461092	1917	1913	1917	1913	51
369	20240503	125100	433363525	1913	1912	1917	1912	2001
370	20240503	125000	429536608	1916	1914	1916	1913	5375
371	20240503	124900	419244646	1915	1917	1917	1915	1813
372	20240503	124800	415772444	1919	1918	1919	1918	1300
373	20240503	124700	413278198	1919	1919	1919	1919	308
374	20240503	124600	412687146	1919	1919	1919	1919	15
375	20240503	124500	412658361	1919	1919	1919	1919	0
376	20240503	124400	412658361	1919	1919	1919	1919	1
377	20240503	124300	412656442	1919	1919	1919	1919	143
378	20240503	124200	412382025	1919	1919	1919	1919	95
379	20240503	124100	412199720	1918	1919	1919	1918	12
380	20240503	124000	412176702	1919	1919	1919	1919	6
381	20240503	123900	412165188	1919	1919	1919	1919	53
382	20240503	123800	412063481	1919	1919	1919	1919	10
383	20240503	123700	412044291	1920	1918	1920	1917	204
384	20240503	123600	411653201	1917	1919	1920	1917	153
385	20240503	123500	411359710	1920	1919	1920	1919	24
386	20240503	123400	411313650	1919	1919	1919	1919	0
387	20240503	123300	411313650	1919	1918	1919	1918	1512
388	20240503	123200	408412172	1919	1919	1919	1919	218
389	20240503	123100	407993830	1919	1919	1919	1919	138
390	20240503	123000	407729008	1919	1919	1919	1919	210
391	20240503	122900	407326018	1919	1919	1919	1919	290
392	20240503	122800	406769508	1918	1918	1918	1918	10
393	20240503	122700	406750328	1919	1919	1919	1919	43
394	20240503	122600	406667811	1920	1920	1920	1920	0
395	20240503	122500	406667811	1920	1919	1920	1919	56
396	20240503	122400	406560303	1920	1920	1920	1920	1
397	20240503	122300	406558383	1920	1914	1920	1914	12376
398	20240503	122200	382822191	1915	1914	1915	1912	2017
399	20240503	122100	378959672	1915	1915	1915	1915	2
400	20240503	122000	378955842	1913	1915	1915	1913	13
401	20240503	121900	378930970	1913	1913	1913	1913	1030
402	20240503	121800	376960580	1916	1916	1916	1916	1
403	20240503	121700	376958664	1910	1909	1910	1909	1248
404	20240503	121600	374575184	1910	1910	1910	1910	6
405	20240503	121500	374563724	1910	1915	1916	1910	1811
406	20240503	121400	371100309	1916	1916	1916	1916	10
407	20240503	121300	371081149	1918	1915	1918	1915	42
408	20240503	121200	371000596	1919	1919	1919	1919	0
409	20240503	121100	371000596	1919	1918	1919	1915	323
410	20240503	121000	370381950	1918	1919	1919	1918	12
411	20240503	120900	370358925	1919	1918	1919	1916	303
412	20240503	120800	369778280	1919	1919	1919	1919	182
413	20240503	120700	369429022	1918	1918	1918	1918	660
414	20240503	120600	368163142	1919	1916	1919	1916	2124
415	20240503	120500	364091346	1916	1915	1916	1915	923
416	20240503	120400	362323591	1916	1917	1917	1916	2000
417	20240503	120300	358490591	1918	1912	1918	1910	1500
418	20240503	120200	355621429	1919	1919	1919	1919	1500
419	20240503	120100	352742929	1919	1918	1919	1918	122
420	20240503	120000	352508931	1919	1919	1919	1919	0
421	20240503	115900	352508931	1919	1919	1919	1919	154
422	20240503	115800	352213405	1919	1910	1919	1910	163
423	20240503	115700	351902048	1919	1918	1919	1910	1301
424	20240503	115600	349415205	1920	1920	1920	1920	0
425	20240503	115500	349415205	1920	1920	1920	1920	0
426	20240503	115400	349415205	1920	1920	1920	1920	0
427	20240503	115300	349415205	1920	1914	1920	1914	901
428	20240503	115200	347690685	1920	1920	1920	1920	0
429	20240503	115100	347690685	1920	1920	1920	1920	0
430	20240503	115000	347690685	1920	1915	1920	1914	16
431	20240503	114900	347660032	1920	1920	1920	1920	502
432	20240503	114800	346696192	1920	1916	1920	1916	162
433	20240503	114700	346385792	1917	1920	1920	1917	1318
434	20240503	114600	343859171	1921	1921	1921	1921	30
435	20240503	114500	343801541	1921	1917	1921	1917	202
436	20240503	114400	343414299	1921	1921	1921	1921	0
437	20240503	114300	343414299	1921	1917	1921	1917	91
438	20240503	114200	343239848	1917	1921	1922	1917	1406
439	20240503	114100	340540720	1921	1921	1921	1921	2
440	20240503	114000	340536878	1921	1921	1921	1921	81
441	20240503	113900	340381277	1920	1920	1920	1920	261
442	20240503	113800	339880157	1921	1923	1923	1921	33
443	20240503	113700	339816748	1923	1923	1923	1923	34
444	20240503	113600	339751366	1923	1924	1925	1923	606
445	20240503	113500	338585422	1925	1926	1926	1923	591
446	20240503	113400	337448718	1925	1926	1926	1925	539
447	20240503	113300	336411019	1927	1928	1928	1926	264
448	20240503	113200	335902337	1928	1927	1928	1927	1451
449	20240503	113100	333106082	1928	1927	1928	1926	1855
450	20240503	113000	329532432	1928	1927	1928	1926	2794
451	20240503	112900	324147330	1927	1922	1927	1922	19123
452	20240503	112800	287368352	1922	1918	1922	1918	8541
453	20240503	112700	270969873	1918	1918	1918	1914	502
454	20240503	112600	270008049	1918	1919	1919	1918	215
455	20240503	112500	269595678	1918	1918	1918	1918	17
456	20240503	112400	269563072	1919	1919	1919	1919	23
457	20240503	112300	269518935	1919	1919	1919	1919	0
458	20240503	112200	269518935	1919	1918	1919	1914	532
459	20240503	112100	268500541	1919	1920	1920	1919	1536
460	20240503	112000	265551955	1920	1919	1920	1919	288
461	20240503	111900	264999281	1919	1919	1919	1919	0
462	20240503	111800	264999281	1919	1914	1919	1914	6735
463	20240503	111700	252093263	1915	1914	1915	1914	643
464	20240503	111600	250862557	1915	1916	1916	1915	1012
465	20240503	111500	248923575	1916	1916	1916	1916	202
466	20240503	111400	248536543	1915	1910	1915	1910	12814
467	20240503	111300	224031480	1910	1910	1910	1910	322
468	20240503	111200	223416460	1910	1910	1910	1910	67
469	20240503	111100	223288490	1910	1910	1910	1910	0
470	20240503	111000	223288490	1910	1910	1910	1910	986
471	20240503	110900	221405230	1910	1910	1910	1910	1049
472	20240503	110800	219401640	1910	1910	1910	1910	941
473	20240503	110700	217604330	1910	1910	1910	1900	153
474	20240503	110600	217313463	1910	1910	1910	1910	4001
475	20240503	110500	209671553	1910	1910	1910	1910	53
476	20240503	110400	209570323	1910	1910	1910	1910	5000
477	20240503	110300	200020323	1910	1910	1910	1910	279
478	20240503	110200	199487433	1910	1900	1910	1900	1503
479	20240503	110100	196622013	1909	1909	1909	1909	0
480	20240503	110000	196622013	1909	1909	1909	1909	0
481	20240503	105900	196622013	1909	1905	1909	1900	601
482	20240503	105800	195480064	1900	1905	1909	1900	107
483	20240503	105700	195276711	1910	1910	1910	1910	0
484	20240503	105600	195276711	1910	1908	1910	1900	703
485	20240503	105500	193940598	1910	1910	1910	1908	328
486	20240503	105400	193314199	1910	1910	1910	1910	0
487	20240503	105300	193314199	1910	1910	1910	1910	0
488	20240503	105200	193314199	1910	1910	1910	1910	10
489	20240503	105100	193295099	1910	1908	1910	1908	1751
490	20240503	105000	189951196	1908	1908	1908	1908	5
491	20240503	104900	189941656	1908	1908	1908	1908	2
492	20240503	104800	189937840	1908	1908	1908	1908	200
493	20240503	104700	189556240	1908	1908	1908	1908	0
494	20240503	104600	189556240	1908	1908	1908	1908	1500
495	20240503	104500	186694240	1909	1909	1909	1909	0
496	20240503	104400	186694240	1909	1909	1909	1909	5
497	20240503	104300	186684695	1909	1909	1909	1909	56
498	20240503	104200	186577791	1909	1909	1909	1909	29
499	20240503	104100	186522430	1909	1909	1909	1909	500
500	20240503	104000	185567930	1909	1909	1909	1909	126
501	20240503	103900	185327396	1909	1909	1909	1909	826
502	20240503	103800	183750562	1910	1909	1910	1909	940
503	20240503	103700	181955495	1910	1910	1910	1910	0
504	20240503	103600	181955495	1910	1910	1910	1910	3200
505	20240503	103500	175843495	1910	1910	1910	1910	10
506	20240503	103400	175824395	1910	1910	1910	1910	2
507	20240503	103300	175820575	1910	1910	1910	1910	286
508	20240503	103200	175274315	1910	1910	1910	1910	107
509	20240503	103100	175069945	1910	1909	1910	1909	1011
510	20240503	103000	173139126	1910	1910	1910	1910	0
511	20240503	102900	173139126	1910	1907	1910	1907	746
512	20240503	102800	171714714	1907	1907	1907	1907	92
513	20240503	102700	171539270	1910	1896	1910	1896	2426
514	20240503	102600	166913670	1909	1907	1909	1907	1333
515	20240503	102500	164370943	1896	1910	1910	1896	7301
516	20240503	102400	150429907	1911	1911	1911	1911	0
517	20240503	102300	150429907	1911	1902	1911	1897	591
518	20240503	102200	149308195	1911	1905	1911	1905	6000
519	20240503	102100	137851212	1905	1904	1905	1904	350
520	20240503	102000	137184463	1905	1905	1905	1905	0
521	20240503	101900	137184463	1905	1904	1905	1904	15
522	20240503	101800	137155900	1904	1904	1904	1904	0
523	20240503	101700	137155900	1904	1904	1904	1904	500
524	20240503	101600	136203900	1904	1900	1904	1895	6177
525	20240503	101500	124497225	1900	1904	1904	1900	58
526	20240503	101400	124386814	1904	1904	1904	1904	0
527	20240503	101300	124386814	1904	1904	1904	1904	2
528	20240503	101200	124383006	1904	1904	1904	1904	200
529	20240503	101100	124002206	1905	1904	1905	1904	15
530	20240503	101000	123973632	1905	1904	1905	1904	487
531	20240503	100900	123045898	1905	1904	1905	1904	20
532	20240503	100800	123007799	1905	1904	1905	1904	9
533	20240503	100700	122990655	1904	1904	1904	1904	1
534	20240503	100600	122988751	1905	1903	1905	1903	61
535	20240503	100500	122872609	1903	1903	1903	1903	508
536	20240503	100400	121905885	1905	1904	1905	1904	1000
537	20240503	100300	120000886	1906	1900	1906	1900	508
538	20240503	100200	119034198	1900	1900	1900	1900	501
539	20240503	100100	118082298	1900	1904	1906	1900	364
540	20240503	100000	117390070	1906	1906	1906	1906	10
541	20240503	095900	117371010	1906	1906	1906	1904	35
542	20240503	095800	117304303	1906	1906	1907	1900	507
543	20240503	095700	116340894	1905	1907	1907	1900	445
544	20240503	095600	115495335	1907	1907	1907	1907	1
545	20240503	095500	115493428	1907	1907	1907	1907	20
546	20240503	095400	115455288	1907	1907	1907	1907	3
547	20240503	095300	115449567	1907	1906	1907	1906	16
548	20240503	095200	115419065	1907	1907	1907	1907	0
549	20240503	095100	115419065	1907	1907	1907	1907	0
550	20240503	095000	115419065	1907	1907	1907	1907	934
551	20240503	094900	113637927	1914	1914	1914	1914	1
552	20240503	094800	113636013	1914	1914	1914	1914	32
553	20240503	094700	113574765	1914	1914	1914	1914	10
554	20240503	094600	113555625	1914	1907	1914	1907	104
555	20240503	094500	113357255	1914	1907	1914	1907	7989
556	20240503	094400	98097374	1907	1905	1907	1900	439
557	20240503	094300	97261328	1904	1904	1904	1904	212
558	20240503	094200	96857680	1904	1904	1904	1904	0
559	20240503	094100	96857680	1904	1901	1904	1901	50
560	20240503	094000	96762543	1900	1900	1900	1900	82
561	20240503	093900	96606743	1900	1898	1900	1898	647
562	20240503	093800	95377718	1898	1895	1898	1892	5195
563	20240503	093700	85535480	1895	1898	1898	1895	251
564	20240503	093600	85059650	1898	1898	1898	1898	202
565	20240503	093500	84676254	1898	1898	1898	1898	431
566	20240503	093400	83858216	1901	1900	1901	1899	3462
567	20240503	093300	77281192	1901	1905	1905	1901	695
568	20240503	093200	75959787	1904	1904	1905	1904	16
569	20240503	093100	75929310	1904	1904	1904	1904	1499
570	20240503	093000	73075214	1904	1904	1904	1904	2
571	20240503	092900	73071406	1910	1910	1910	1910	0
572	20240503	092800	73071406	1910	1910	1910	1910	0
573	20240503	092700	73071406	1910	1910	1910	1910	5
574	20240503	092600	73061856	1910	1904	1910	1904	42
575	20240503	092500	72981694	1909	1908	1910	1907	8
576	20240503	092400	72966426	1910	1908	1910	1906	1116
577	20240503	092300	70834882	1911	1908	1911	1904	3033
578	20240503	092200	65042376	1910	1904	1910	1904	1500
579	20240503	092100	62177729	1910	1904	1910	1904	21
580	20240503	092000	62137649	1910	1910	1910	1910	5010
581	20240503	091900	52568549	1910	1899	1910	1899	16
582	20240503	091800	52538043	1898	1905	1910	1898	568
583	20240503	091700	51455453	1904	1904	1904	1904	1
584	20240503	091600	51453549	1909	1904	1909	1904	122
585	20240503	091500	51220676	1910	1910	1910	1910	1
586	20240503	091400	51218766	1898	1900	1900	1898	94
587	20240503	091300	51040236	1911	1909	1911	1900	7282
588	20240503	091200	37176159	1907	1914	1914	1907	4330
589	20240503	091100	28909072	1915	1910	1915	1910	95
590	20240503	091000	28727298	1910	1914	1915	1910	1644
591	20240503	090900	25584076	1915	1915	1915	1915	0
592	20240503	090800	25584076	1915	1912	1915	1912	1001
593	20240503	090700	23670161	1912	1913	1915	1912	1569
594	20240503	090600	20668408	1912	1914	1914	1912	13
595	20240503	090500	20643528	1914	1914	1914	1913	66
596	20240503	090400	20517224	1917	1917	1917	1917	34
597	20240503	090300	20452046	1918	1918	1918	1918	71
598	20240503	090200	20315868	1904	1906	1920	1904	2731
599	20240503	090100	15111115	1907	1906	1922	1906	1884
600	20240503	090000	11506959	1911	1923	1923	1905	5647