KissMeData/012860/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185900	537332536	1928	1928	1928	1928	7974
3	20240607	185800	537332536	1928	1928	1928	1928	0
4	20240607	185700	537332536	1928	1928	1928	1928	0
5	20240607	185600	537332536	1928	1928	1928	1928	0
6	20240607	185500	537332536	1928	1928	1928	1928	0
7	20240607	185400	537332536	1928	1928	1928	1928	0
8	20240607	185300	537332536	1928	1928	1928	1928	0
9	20240607	185200	537332536	1928	1928	1928	1928	0
10	20240607	185100	537332536	1928	1928	1928	1928	0
11	20240607	185000	537332536	1928	1928	1928	1928	0
12	20240607	184900	537332536	1928	1928	1928	1928	0
13	20240607	184800	537332536	1928	1928	1928	1928	0
14	20240607	184700	537332536	1928	1928	1928	1928	0
15	20240607	184600	537332536	1928	1928	1928	1928	0
16	20240607	184500	537332536	1928	1928	1928	1928	0
17	20240607	184400	537332536	1928	1928	1928	1928	0
18	20240607	184300	537332536	1928	1928	1928	1928	0
19	20240607	184200	537332536	1928	1928	1928	1928	0
20	20240607	184100	537332536	1928	1928	1928	1928	0
21	20240607	184000	537332536	1928	1928	1928	1928	0
22	20240607	183900	537332536	1928	1928	1928	1928	0
23	20240607	183800	537332536	1928	1928	1928	1928	0
24	20240607	183700	537332536	1928	1928	1928	1928	0
25	20240607	183600	537332536	1928	1928	1928	1928	0
26	20240607	183500	537332536	1928	1928	1928	1928	0
27	20240607	183400	537332536	1928	1928	1928	1928	0
28	20240607	183300	537332536	1928	1928	1928	1928	0
29	20240607	183200	537332536	1928	1928	1928	1928	0
30	20240607	183100	537332536	1928	1928	1928	1928	0
31	20240607	183000	537332536	1928	1928	1928	1928	0
32	20240607	182900	537332536	1928	1928	1928	1928	7974
33	20240607	182800	537332536	1928	1928	1928	1928	0
34	20240607	182700	537332536	1928	1928	1928	1928	0
35	20240607	182600	537332536	1928	1928	1928	1928	0
36	20240607	182500	537332536	1928	1928	1928	1928	0
37	20240607	182400	537332536	1928	1928	1928	1928	0
38	20240607	182300	537332536	1928	1928	1928	1928	0
39	20240607	182200	537332536	1928	1928	1928	1928	0
40	20240607	182100	537332536	1928	1928	1928	1928	0
41	20240607	182000	537332536	1928	1928	1928	1928	0
42	20240607	181900	537332536	1928	1928	1928	1928	0
43	20240607	181800	537332536	1928	1928	1928	1928	0
44	20240607	181700	537332536	1928	1928	1928	1928	0
45	20240607	181600	537332536	1928	1928	1928	1928	0
46	20240607	181500	537332536	1928	1928	1928	1928	0
47	20240607	181400	537332536	1928	1928	1928	1928	0
48	20240607	181300	537332536	1928	1928	1928	1928	0
49	20240607	181200	537332536	1928	1928	1928	1928	0
50	20240607	181100	537332536	1928	1928	1928	1928	0
51	20240607	181000	537332536	1928	1928	1928	1928	0
52	20240607	180900	537332536	1928	1928	1928	1928	0
53	20240607	180800	537332536	1928	1928	1928	1928	0
54	20240607	180700	537332536	1928	1928	1928	1928	0
55	20240607	180600	537332536	1928	1928	1928	1928	0
56	20240607	180500	537332536	1928	1928	1928	1928	0
57	20240607	180400	537332536	1928	1928	1928	1928	0
58	20240607	180300	537332536	1928	1928	1928	1928	0
59	20240607	180200	537332536	1928	1928	1928	1928	0
60	20240607	180100	537332536	1928	1928	1928	1928	0
61	20240607	180000	537332536	1928	1928	1928	1928	0
62	20240607	175900	537332536	1928	1928	1928	1928	7974
63	20240607	175800	537332536	1928	1928	1928	1928	0
64	20240607	175700	537332536	1928	1928	1928	1928	0
65	20240607	175600	537332536	1928	1928	1928	1928	0
66	20240607	175500	537332536	1928	1928	1928	1928	0
67	20240607	175400	537332536	1928	1928	1928	1928	0
68	20240607	175300	537332536	1928	1928	1928	1928	0
69	20240607	175200	537332536	1928	1928	1928	1928	0
70	20240607	175100	537332536	1928	1928	1928	1928	0
71	20240607	175000	537332536	1928	1928	1928	1928	0
72	20240607	174900	537332536	1928	1928	1928	1928	0
73	20240607	174800	537332536	1928	1928	1928	1928	0
74	20240607	174700	537332536	1928	1928	1928	1928	0
75	20240607	174600	537332536	1928	1928	1928	1928	0
76	20240607	174500	537332536	1928	1928	1928	1928	0
77	20240607	174400	537332536	1928	1928	1928	1928	0
78	20240607	174300	537332536	1928	1928	1928	1928	0
79	20240607	174200	537332536	1928	1928	1928	1928	0
80	20240607	174100	537332536	1928	1928	1928	1928	0
81	20240607	174000	537332536	1928	1928	1928	1928	0
82	20240607	173900	537332536	1928	1928	1928	1928	0
83	20240607	173800	537332536	1928	1928	1928	1928	0
84	20240607	173700	537332536	1928	1928	1928	1928	0
85	20240607	173600	537332536	1928	1928	1928	1928	0
86	20240607	173500	537332536	1928	1928	1928	1928	0
87	20240607	173400	537332536	1928	1928	1928	1928	0
88	20240607	173300	537332536	1928	1928	1928	1928	0
89	20240607	173200	537332536	1928	1928	1928	1928	0
90	20240607	173100	537332536	1928	1928	1928	1928	0
91	20240607	173000	537332536	1928	1928	1928	1928	0
92	20240607	172900	537332536	1928	1928	1928	1928	7974
93	20240607	172800	537332536	1928	1928	1928	1928	0
94	20240607	172700	537332536	1928	1928	1928	1928	0
95	20240607	172600	537332536	1928	1928	1928	1928	0
96	20240607	172500	537332536	1928	1928	1928	1928	0
97	20240607	172400	537332536	1928	1928	1928	1928	0
98	20240607	172300	537332536	1928	1928	1928	1928	0
99	20240607	172200	537332536	1928	1928	1928	1928	0
100	20240607	172100	537332536	1928	1928	1928	1928	0
101	20240607	172000	537332536	1928	1928	1928	1928	0
102	20240607	171900	537332536	1928	1928	1928	1928	0
103	20240607	171800	537332536	1928	1928	1928	1928	0
104	20240607	171700	537332536	1928	1928	1928	1928	0
105	20240607	171600	537332536	1928	1928	1928	1928	0
106	20240607	171500	537332536	1928	1928	1928	1928	0
107	20240607	171400	537332536	1928	1928	1928	1928	0
108	20240607	171300	537332536	1928	1928	1928	1928	0
109	20240607	171200	537332536	1928	1928	1928	1928	0
110	20240607	171100	537332536	1928	1928	1928	1928	0
111	20240607	171000	537332536	1928	1928	1928	1928	0
112	20240607	170900	537332536	1928	1928	1928	1928	0
113	20240607	170800	537332536	1928	1928	1928	1928	0
114	20240607	170700	537332536	1928	1928	1928	1928	0
115	20240607	170600	537332536	1928	1928	1928	1928	0
116	20240607	170500	537332536	1928	1928	1928	1928	0
117	20240607	170400	537332536	1928	1928	1928	1928	0
118	20240607	170300	537332536	1928	1928	1928	1928	0
119	20240607	170200	537332536	1928	1928	1928	1928	0
120	20240607	170100	537332536	1928	1928	1928	1928	0
121	20240607	170000	537332536	1928	1928	1928	1928	0
122	20240607	165900	537332536	1928	1928	1928	1928	7974
123	20240607	165800	537332536	1928	1928	1928	1928	0
124	20240607	165700	537332536	1928	1928	1928	1928	0
125	20240607	165600	537332536	1928	1928	1928	1928	0
126	20240607	165500	537332536	1928	1928	1928	1928	0
127	20240607	165400	537332536	1928	1928	1928	1928	0
128	20240607	165300	537332536	1928	1928	1928	1928	0
129	20240607	165200	537332536	1928	1928	1928	1928	0
130	20240607	165100	537332536	1928	1928	1928	1928	0
131	20240607	165000	537332536	1928	1928	1928	1928	0
132	20240607	164900	537332536	1928	1928	1928	1928	0
133	20240607	164800	537332536	1928	1928	1928	1928	0
134	20240607	164700	537332536	1928	1928	1928	1928	0
135	20240607	164600	537332536	1928	1928	1928	1928	0
136	20240607	164500	537332536	1928	1928	1928	1928	0
137	20240607	164400	537332536	1928	1928	1928	1928	0
138	20240607	164300	537332536	1928	1928	1928	1928	0
139	20240607	164200	537332536	1928	1928	1928	1928	0
140	20240607	164100	537332536	1928	1928	1928	1928	0
141	20240607	164000	537332536	1928	1928	1928	1928	0
142	20240607	163900	537332536	1928	1928	1928	1928	0
143	20240607	163800	537332536	1928	1928	1928	1928	0
144	20240607	163700	537332536	1928	1928	1928	1928	0
145	20240607	163600	537332536	1928	1928	1928	1928	0
146	20240607	163500	537332536	1928	1928	1928	1928	0
147	20240607	163400	537332536	1928	1928	1928	1928	0
148	20240607	163300	537332536	1928	1928	1928	1928	0
149	20240607	163200	537332536	1928	1928	1928	1928	0
150	20240607	163100	537332536	1928	1928	1928	1928	0
151	20240607	163000	537332536	1928	1928	1928	1928	0
152	20240607	162900	537332536	1928	1928	1928	1928	7974
153	20240607	162800	537332536	1928	1928	1928	1928	0
154	20240607	162700	537332536	1928	1928	1928	1928	0
155	20240607	162600	537332536	1928	1928	1928	1928	0
156	20240607	162500	537332536	1928	1928	1928	1928	0
157	20240607	162400	537332536	1928	1928	1928	1928	0
158	20240607	162300	537332536	1928	1928	1928	1928	0
159	20240607	162200	537332536	1928	1928	1928	1928	0
160	20240607	162100	537332536	1928	1928	1928	1928	0
161	20240607	162000	537332536	1928	1928	1928	1928	0
162	20240607	161900	537332536	1928	1928	1928	1928	0
163	20240607	161800	537332536	1928	1928	1928	1928	0
164	20240607	161700	537332536	1928	1928	1928	1928	0
165	20240607	161600	537332536	1928	1928	1928	1928	0
166	20240607	161500	537332536	1928	1928	1928	1928	0
167	20240607	161400	537332536	1928	1928	1928	1928	0
168	20240607	161300	537332536	1928	1928	1928	1928	0
169	20240607	161200	537332536	1928	1928	1928	1928	0
170	20240607	161100	537332536	1928	1928	1928	1928	0
171	20240607	161000	537332536	1928	1928	1928	1928	0
172	20240607	160900	537332536	1928	1928	1928	1928	0
173	20240607	160800	537332536	1928	1928	1928	1928	0
174	20240607	160700	537332536	1928	1928	1928	1928	0
175	20240607	160600	537332536	1928	1928	1928	1928	0
176	20240607	160500	537332536	1928	1928	1928	1928	0
177	20240607	160400	537332536	1928	1928	1928	1928	0
178	20240607	160300	537332536	1928	1928	1928	1928	0
179	20240607	160200	537332536	1928	1928	1928	1928	0
180	20240607	160100	537332536	1928	1928	1928	1928	0
181	20240607	160000	537332536	1928	1928	1928	1928	0
182	20240607	155900	537332536	1928	1928	1928	1928	7974
183	20240607	155800	537332536	1928	1928	1928	1928	0
184	20240607	155700	537332536	1928	1928	1928	1928	0
185	20240607	155600	537332536	1928	1928	1928	1928	0
186	20240607	155500	537332536	1928	1928	1928	1928	0
187	20240607	155400	537332536	1928	1928	1928	1928	0
188	20240607	155300	537332536	1928	1928	1928	1928	0
189	20240607	155200	537332536	1928	1928	1928	1928	0
190	20240607	155100	537332536	1928	1928	1928	1928	0
191	20240607	155000	537332536	1928	1928	1928	1928	0
192	20240607	154900	537332536	1928	1928	1928	1928	0
193	20240607	154800	537332536	1928	1928	1928	1928	0
194	20240607	154700	537332536	1928	1928	1928	1928	0
195	20240607	154600	537332536	1928	1928	1928	1928	0
196	20240607	154500	537332536	1928	1928	1928	1928	0
197	20240607	154400	537332536	1928	1928	1928	1928	0
198	20240607	154300	537332536	1928	1928	1928	1928	0
199	20240607	154200	537332536	1928	1928	1928	1928	0
200	20240607	154100	537332536	1928	1928	1928	1928	0
201	20240607	154000	537332536	1928	1928	1928	1928	0
202	20240607	153900	537332536	1928	1928	1928	1928	0
203	20240607	153800	537332536	1928	1928	1928	1928	0
204	20240607	153700	537332536	1928	1928	1928	1928	0
205	20240607	153600	537332536	1928	1928	1928	1928	0
206	20240607	153500	537332536	1928	1928	1928	1928	0
207	20240607	153400	537332536	1928	1928	1928	1928	0
208	20240607	153300	537332536	1928	1928	1928	1928	0
209	20240607	153200	537332536	1928	1928	1928	1928	0
210	20240607	153100	537332536	1928	1928	1928	1928	0
211	20240607	153000	537332536	1928	1928	1928	1928	7974
212	20240607	152900	521958664	1930	1930	1930	1930	0
213	20240607	152800	521958664	1930	1930	1930	1930	0
214	20240607	152700	521958664	1930	1930	1930	1930	0
215	20240607	152600	521958664	1930	1930	1930	1930	0
216	20240607	152500	521958664	1930	1930	1930	1930	0
217	20240607	152400	521958664	1930	1930	1930	1930	0
218	20240607	152300	521958664	1930	1930	1930	1930	0
219	20240607	152200	521958664	1930	1930	1930	1930	0
220	20240607	152100	521958664	1930	1930	1930	1930	0
221	20240607	152000	521958664	1930	1930	1930	1930	0
222	20240607	151900	521958664	1930	1938	1939	1930	752
223	20240607	151800	520503775	1930	1930	1930	1930	116
224	20240607	151700	520279895	1939	1929	1939	1929	6
225	20240607	151600	520268309	1929	1930	1930	1929	544
226	20240607	151500	519218918	1941	1928	1941	1928	953
227	20240607	151400	517374278	1940	1931	1940	1931	3709
228	20240607	151300	510206375	1928	1928	1928	1928	1006
229	20240607	151200	508266807	1928	1928	1928	1928	0
230	20240607	151100	508266807	1928	1928	1928	1928	975
231	20240607	151000	506387007	1931	1931	1931	1931	163
232	20240607	150900	506072254	1930	1930	1930	1930	0
233	20240607	150800	506072254	1930	1930	1930	1930	0
234	20240607	150700	506072254	1930	1930	1930	1930	6255
235	20240607	150600	494000104	1930	1930	1930	1930	12
236	20240607	150500	493976944	1929	1927	1929	1927	2921
237	20240607	150400	488345926	1927	1927	1927	1927	15
238	20240607	150300	488317021	1928	1928	1928	1928	500
239	20240607	150200	487353021	1928	1928	1928	1928	10
240	20240607	150100	487333741	1928	1928	1928	1928	5
241	20240607	150000	487324101	1925	1925	1925	1925	897
242	20240607	145900	485597376	1925	1925	1925	1925	49
243	20240607	145800	485503051	1925	1925	1925	1925	200
244	20240607	145700	485118051	1925	1925	1925	1925	1159
245	20240607	145600	482886976	1925	1925	1925	1925	629
246	20240607	145500	481676151	1925	1925	1925	1925	842
247	20240607	145400	480055301	1929	1929	1929	1929	16
248	20240607	145300	480024437	1920	1929	1929	1919	1230
249	20240607	145200	477662288	1929	1929	1929	1929	100
250	20240607	145100	477469388	1931	1931	1931	1931	0
251	20240607	145000	477469388	1931	1931	1931	1931	0
252	20240607	144900	477469388	1931	1930	1932	1922	947
253	20240607	144800	475647427	1921	1921	1921	1921	0
254	20240607	144700	475647427	1921	1921	1921	1921	10
255	20240607	144600	475628217	1920	1920	1920	1920	716
256	20240607	144500	474253497	1920	1921	1921	1920	6000
257	20240607	144400	462731747	1920	1925	1925	1920	10000
258	20240607	144300	443520699	1925	1933	1933	1925	13000
259	20240607	144200	418438693	1935	1934	1935	1933	20014
260	20240607	144100	379751469	1935	1935	1935	1935	1399
261	20240607	144000	377044404	1935	1935	1935	1935	0
262	20240607	143900	377044404	1935	1935	1935	1935	0
263	20240607	143800	377044404	1935	1935	1935	1935	165
264	20240607	143700	376725129	1935	1935	1935	1935	120
265	20240607	143600	376492929	1941	1941	1941	1941	0
266	20240607	143500	376492929	1941	1941	1941	1941	0
267	20240607	143400	376492929	1941	1941	1941	1941	0
268	20240607	143300	376492929	1941	1941	1941	1941	0
269	20240607	143200	376492929	1941	1941	1941	1941	3
270	20240607	143100	376487106	1941	1941	1941	1941	0
271	20240607	143000	376487106	1941	1941	1941	1941	0
272	20240607	142900	376487106	1941	1941	1941	1941	0
273	20240607	142800	376487106	1941	1941	1941	1941	2
274	20240607	142700	376483224	1941	1941	1941	1941	2
275	20240607	142600	376479342	1941	1941	1941	1941	0
276	20240607	142500	376479342	1941	1941	1941	1941	0
277	20240607	142400	376479342	1941	1941	1941	1941	0
278	20240607	142300	376479342	1941	1941	1941	1941	0
279	20240607	142200	376479342	1941	1941	1941	1941	0
280	20240607	142100	376479342	1941	1941	1941	1941	0
281	20240607	142000	376479342	1941	1941	1941	1941	0
282	20240607	141900	376479342	1941	1941	1941	1941	50
283	20240607	141800	376382292	1941	1941	1941	1941	0
284	20240607	141700	376382292	1941	1940	1941	1940	10
285	20240607	141600	376362888	1939	1940	1940	1939	3
286	20240607	141500	376357070	1941	1941	1941	1941	0
287	20240607	141400	376357070	1941	1941	1941	1941	0
288	20240607	141300	376357070	1941	1941	1941	1941	0
289	20240607	141200	376357070	1941	1941	1941	1941	0
290	20240607	141100	376357070	1941	1941	1941	1941	18
291	20240607	141000	376322132	1933	1933	1933	1933	300
292	20240607	140900	375742232	1933	1933	1933	1933	249
293	20240607	140800	375260915	1933	1933	1933	1933	730
294	20240607	140700	373849825	1933	1933	1933	1933	0
295	20240607	140600	373849825	1933	1933	1933	1933	0
296	20240607	140500	373849825	1933	1938	1938	1933	1511
297	20240607	140400	370925781	1938	1938	1938	1938	2702
298	20240607	140300	365689305	1938	1938	1938	1938	562
299	20240607	140200	364600149	1938	1938	1938	1938	0
300	20240607	140100	364600149	1938	1938	1938	1938	180
301	20240607	140000	364251309	1936	1936	1936	1936	0
302	20240607	135900	364251309	1936	1936	1936	1936	0
303	20240607	135800	364251309	1936	1938	1938	1936	443
304	20240607	135700	363393581	1938	1938	1938	1938	0
305	20240607	135600	363393581	1938	1938	1938	1938	0
306	20240607	135500	363393581	1938	1938	1938	1938	0
307	20240607	135400	363393581	1938	1938	1938	1938	0
308	20240607	135300	363393581	1938	1935	1938	1935	1019
309	20240607	135200	361420793	1935	1935	1935	1935	1
310	20240607	135100	361418858	1936	1936	1936	1936	1
311	20240607	135000	361416922	1936	1936	1936	1936	0
312	20240607	134900	361416922	1936	1936	1936	1936	0
313	20240607	134800	361416922	1936	1936	1936	1936	0
314	20240607	134700	361416922	1936	1936	1936	1936	0
315	20240607	134600	361416922	1936	1936	1936	1936	1
316	20240607	134500	361414986	1933	1933	1933	1933	0
317	20240607	134400	361414986	1933	1933	1933	1933	160
318	20240607	134300	361105706	1933	1933	1933	1933	593
319	20240607	134200	359959437	1932	1932	1932	1932	0
320	20240607	134100	359959437	1932	1935	1935	1932	3554
321	20240607	134000	353089745	1936	1936	1936	1936	2105
322	20240607	133900	349014465	1942	1942	1942	1942	0
323	20240607	133800	349014465	1942	1942	1942	1942	0
324	20240607	133700	349014465	1942	1942	1942	1942	0
325	20240607	133600	349014465	1942	1942	1942	1942	0
326	20240607	133500	349014465	1942	1942	1942	1942	0
327	20240607	133400	349014465	1942	1941	1942	1941	101
328	20240607	133300	348818423	1942	1942	1942	1942	0
329	20240607	133200	348818423	1942	1942	1942	1942	0
330	20240607	133100	348818423	1942	1942	1942	1942	0
331	20240607	133000	348818423	1942	1942	1942	1942	0
332	20240607	132900	348818423	1942	1942	1942	1942	0
333	20240607	132800	348818423	1942	1942	1942	1942	5
334	20240607	132700	348808713	1942	1934	1942	1934	469
335	20240607	132600	347901659	1942	1942	1942	1942	5
336	20240607	132500	347891949	1942	1942	1942	1942	30
337	20240607	132400	347833689	1942	1942	1942	1942	0
338	20240607	132300	347833689	1942	1942	1942	1942	0
339	20240607	132200	347833689	1942	1942	1942	1942	0
340	20240607	132100	347833689	1942	1942	1942	1942	0
341	20240607	132000	347833689	1942	1941	1942	1941	9
342	20240607	131900	347816219	1934	1934	1934	1934	0
343	20240607	131800	347816219	1934	1941	1941	1934	2
344	20240607	131700	347812344	1941	1941	1941	1941	1
345	20240607	131600	347810403	1942	1942	1942	1942	2
346	20240607	131500	347806519	1933	1933	1933	1933	0
347	20240607	131400	347806519	1933	1933	1933	1933	0
348	20240607	131300	347806519	1933	1933	1933	1933	326
349	20240607	131200	347176361	1933	1933	1933	1933	6449
350	20240607	131100	334710444	1934	1936	1936	1933	1110
351	20240607	131000	332563727	1936	1938	1938	1936	15
352	20240607	130900	332534670	1937	1939	1939	1937	513
353	20240607	130800	331540071	1940	1940	1940	1940	611
354	20240607	130700	330354731	1943	1943	1943	1943	18
355	20240607	130600	330319757	1943	1943	1943	1943	0
356	20240607	130500	330319757	1943	1943	1943	1943	0
357	20240607	130400	330319757	1943	1944	1944	1943	2
358	20240607	130300	330315870	1944	1944	1944	1944	501
359	20240607	130200	329341926	1940	1944	1944	1940	508
360	20240607	130100	328356264	1941	1942	1942	1941	210
361	20240607	130000	327948646	1944	1943	1944	1943	12
362	20240607	125900	327925328	1944	1944	1944	1944	0
363	20240607	125800	327925328	1944	1944	1944	1944	3
364	20240607	125700	327919496	1943	1942	1944	1942	43
365	20240607	125600	327835979	1941	1944	1944	1941	40
366	20240607	125500	327758327	1942	1942	1944	1942	69
367	20240607	125400	327624264	1932	1932	1932	1932	5
368	20240607	125300	327614604	1943	1943	1943	1932	58
369	20240607	125200	327502510	1943	1943	1943	1943	3
370	20240607	125100	327496681	1943	1943	1943	1943	0
371	20240607	125000	327496681	1943	1944	1944	1943	3
372	20240607	124900	327490851	1932	1943	1943	1932	6989
373	20240607	124800	313932439	1943	1940	1943	1933	208
374	20240607	124700	313530039	1944	1944	1944	1944	0
375	20240607	124600	313530039	1944	1944	1944	1944	17
376	20240607	124500	313496991	1944	1942	1944	1942	366
377	20240607	124400	312785915	1940	1940	1940	1940	2
378	20240607	124300	312782035	1942	1942	1942	1942	2
379	20240607	124200	312778151	1945	1945	1945	1945	0
380	20240607	124100	312778151	1945	1945	1945	1945	0
381	20240607	124000	312778151	1945	1934	1945	1934	714
382	20240607	123900	311392131	1945	1945	1945	1945	3
383	20240607	123800	311386296	1945	1944	1945	1944	259
384	20240607	123700	310882679	1944	1942	1944	1942	950
385	20240607	123600	309036555	1942	1940	1942	1939	3130
386	20240607	123500	302963753	1940	1939	1940	1939	100
387	20240607	123400	302769839	1939	1939	1939	1939	14
388	20240607	123300	302742693	1940	1940	1940	1940	0
389	20240607	123200	302742693	1940	1940	1940	1940	0
390	20240607	123100	302742693	1940	1940	1940	1940	0
391	20240607	123000	302742693	1940	1940	1940	1940	0
392	20240607	122900	302742693	1940	1940	1940	1940	0
393	20240607	122800	302742693	1940	1940	1940	1940	0
394	20240607	122700	302742693	1940	1940	1940	1940	56
395	20240607	122600	302634053	1940	1933	1940	1933	1101
396	20240607	122500	300505813	1940	1940	1940	1940	0
397	20240607	122400	300505813	1940	1940	1940	1940	0
398	20240607	122300	300505813	1940	1940	1940	1940	0
399	20240607	122200	300505813	1940	1933	1940	1933	74
400	20240607	122100	300362701	1940	1940	1940	1940	0
401	20240607	122000	300362701	1940	1940	1940	1940	1
402	20240607	121900	300360761	1933	1933	1933	1933	445
403	20240607	121800	299500576	1933	1933	1933	1933	1
404	20240607	121700	299498643	1940	1940	1940	1940	0
405	20240607	121600	299498643	1940	1937	1940	1937	1760
406	20240607	121500	296085850	1937	1937	1937	1937	0
407	20240607	121400	296085850	1937	1937	1937	1937	0
408	20240607	121300	296085850	1937	1937	1937	1937	1
409	20240607	121200	296083913	1937	1937	1937	1937	0
410	20240607	121100	296083913	1937	1937	1937	1937	1
411	20240607	121000	296081976	1932	1936	1936	1932	1692
412	20240607	120900	292811195	1937	1937	1937	1937	0
413	20240607	120800	292811195	1937	1937	1937	1937	0
414	20240607	120700	292811195	1937	1937	1937	1937	88
415	20240607	120600	292640739	1937	1937	1937	1937	205
416	20240607	120500	292243654	1936	1936	1936	1936	0
417	20240607	120400	292243654	1936	1936	1936	1936	228
418	20240607	120300	291802246	1936	1936	1936	1936	72
419	20240607	120200	291662854	1935	1935	1935	1935	0
420	20240607	120100	291662854	1935	1935	1935	1935	404
421	20240607	120000	290881114	1935	1937	1937	1935	9
422	20240607	115900	290863697	1937	1937	1937	1937	1
423	20240607	115800	290861760	1937	1937	1937	1937	0
424	20240607	115700	290861760	1937	1937	1937	1937	0
425	20240607	115600	290861760	1937	1937	1937	1937	2
426	20240607	115500	290857886	1937	1937	1937	1937	0
427	20240607	115400	290857886	1937	1937	1937	1937	402
428	20240607	115300	290079212	1937	1937	1937	1937	0
429	20240607	115200	290079212	1937	1932	1937	1932	2157
430	20240607	115100	285906870	1934	1934	1934	1934	515
431	20240607	115000	284910860	1934	1934	1934	1934	0
432	20240607	114900	284910860	1934	1934	1934	1934	140
433	20240607	114800	284640100	1935	1935	1935	1935	1
434	20240607	114700	284638165	1934	1934	1934	1934	100
435	20240607	114600	284444765	1935	1935	1935	1935	0
436	20240607	114500	284444765	1935	1930	1935	1930	2
437	20240607	114400	284440900	1935	1935	1935	1935	11
438	20240607	114300	284419615	1935	1935	1935	1935	100
439	20240607	114200	284226115	1935	1935	1935	1935	0
440	20240607	114100	284226115	1935	1933	1935	1933	1102
441	20240607	114000	282095945	1934	1935	1935	1934	104
442	20240607	113900	281894707	1932	1932	1932	1932	0
443	20240607	113800	281894707	1932	1932	1932	1932	0
444	20240607	113700	281894707	1932	1932	1932	1932	9
445	20240607	113600	281877319	1935	1935	1935	1932	508
446	20240607	113500	280894357	1934	1932	1935	1932	198
447	20240607	113400	280511779	1932	1931	1932	1931	1471
448	20240607	113300	277669808	1932	1932	1932	1932	0
449	20240607	113200	277669808	1932	1932	1932	1932	0
450	20240607	113100	277669808	1932	1932	1932	1932	0
451	20240607	113000	277669808	1932	1932	1932	1932	0
452	20240607	112900	277669808	1932	1932	1932	1932	0
453	20240607	112800	277669808	1932	1931	1932	1931	26
454	20240607	112700	277619584	1931	1933	1933	1926	118
455	20240607	112600	277391751	1933	1933	1933	1933	12
456	20240607	112500	277368555	1935	1935	1935	1935	0
457	20240607	112400	277368555	1935	1935	1935	1935	2
458	20240607	112300	277364685	1935	1935	1935	1935	1
459	20240607	112200	277362750	1924	1935	1935	1924	28
460	20240607	112100	277308581	1935	1935	1935	1935	0
461	20240607	112000	277308581	1935	1935	1935	1935	1
462	20240607	111900	277306646	1924	1924	1924	1924	1
463	20240607	111800	277304722	1935	1923	1935	1923	3
464	20240607	111700	277298929	1936	1936	1936	1936	0
465	20240607	111600	277298929	1936	1936	1936	1922	1729
466	20240607	111500	273970944	1937	1937	1937	1937	0
467	20240607	111400	273970944	1937	1937	1937	1937	1
468	20240607	111300	273969007	1926	1926	1926	1926	0
469	20240607	111200	273969007	1926	1927	1927	1926	409
470	20240607	111100	273180965	1927	1927	1927	1927	0
471	20240607	111000	273180965	1927	1930	1930	1927	1501
472	20240607	110900	270286804	1938	1938	1938	1938	89
473	20240607	110800	270114322	1938	1938	1938	1938	5
474	20240607	110700	270104632	1938	1938	1938	1938	0
475	20240607	110600	270104632	1938	1929	1938	1929	4
476	20240607	110500	270096898	1928	1938	1938	1928	4
477	20240607	110400	270089166	1938	1938	1938	1938	0
478	20240607	110300	270089166	1938	1938	1938	1938	0
479	20240607	110200	270089166	1938	1938	1938	1938	5
480	20240607	110100	270079476	1927	1938	1938	1927	4769
481	20240607	110000	260884977	1930	1930	1930	1930	4
482	20240607	105900	260877257	1939	1939	1939	1939	0
483	20240607	105800	260877257	1939	1939	1939	1939	0
484	20240607	105700	260877257	1939	1939	1939	1939	37
485	20240607	105600	260805514	1939	1939	1939	1939	6
486	20240607	105500	260793880	1939	1939	1939	1939	22
487	20240607	105400	260751222	1939	1939	1939	1939	0
488	20240607	105300	260751222	1939	1939	1939	1939	11
489	20240607	105200	260729893	1939	1930	1939	1929	919
490	20240607	105100	258956062	1939	1939	1939	1939	0
491	20240607	105000	258956062	1939	1938	1939	1938	500
492	20240607	104900	257986572	1940	1940	1940	1940	0
493	20240607	104800	257986572	1940	1940	1940	1940	0
494	20240607	104700	257986572	1940	1940	1940	1940	0
495	20240607	104600	257986572	1940	1940	1940	1940	0
496	20240607	104500	257986572	1940	1939	1940	1939	1003
497	20240607	104400	256041753	1939	1938	1939	1938	452
498	20240607	104300	255165550	1938	1938	1938	1938	200
499	20240607	104200	254777950	1939	1939	1939	1939	0
500	20240607	104100	254777950	1939	1939	1939	1939	0
501	20240607	104000	254777950	1939	1939	1939	1939	18
502	20240607	103900	254743048	1926	1926	1926	1926	0
503	20240607	103800	254743048	1926	1929	1929	1926	700
504	20240607	103700	253393802	1928	1928	1928	1928	0
505	20240607	103600	253393802	1928	1940	1942	1928	82
506	20240607	103500	253235285	1940	1940	1940	1940	6
507	20240607	103400	253223645	1942	1942	1942	1942	0
508	20240607	103300	253223645	1942	1942	1942	1942	0
509	20240607	103200	253223645	1942	1942	1942	1942	0
510	20240607	103100	253223645	1942	1936	1943	1936	102
511	20240607	103000	253025811	1936	1932	1936	1932	701
512	20240607	102900	251671463	1932	1931	1932	1931	636
513	20240607	102800	250443345	1931	1930	1931	1930	394
514	20240607	102700	249682611	1931	1931	1931	1931	0
515	20240607	102600	249682611	1931	1931	1931	1931	1
516	20240607	102500	249680680	1930	1930	1930	1930	3384
517	20240607	102400	243149560	1930	1929	1930	1929	23
518	20240607	102300	243105180	1930	1930	1930	1930	1
519	20240607	102200	243103250	1931	1930	1932	1930	155
520	20240607	102100	242803806	1930	1926	1930	1922	4502
521	20240607	102000	234149296	1930	1930	1930	1930	1
522	20240607	101900	234147366	1930	1930	1930	1925	4131
523	20240607	101800	226187973	1930	1932	1932	1930	679
524	20240607	101700	224876834	1933	1935	1935	1933	648
525	20240607	101600	223624220	1936	1936	1936	1936	200
526	20240607	101500	223237020	1936	1936	1936	1936	0
527	20240607	101400	223237020	1936	1936	1936	1936	2
528	20240607	101300	223233148	1936	1938	1938	1936	45
529	20240607	101200	223145946	1938	1938	1938	1938	218
530	20240607	101100	222723462	1938	1939	1939	1937	6
531	20240607	101000	222711834	1939	1939	1939	1939	0
532	20240607	100900	222711834	1939	1939	1939	1939	5
533	20240607	100800	222702139	1939	1933	1939	1933	33
534	20240607	100700	222638332	1939	1936	1939	1934	2521
535	20240607	100600	217760201	1939	1939	1939	1937	2018
536	20240607	100500	213849741	1939	1940	1940	1939	4827
537	20240607	100400	204486253	1945	1945	1945	1945	6
538	20240607	100300	204474583	1945	1945	1945	1945	40
539	20240607	100200	204396783	1940	1940	1940	1940	1000
540	20240607	100100	202456783	1940	1940	1940	1940	464
541	20240607	100000	201556623	1941	1947	1947	1941	67
542	20240607	095900	201426558	1947	1947	1947	1947	12
543	20240607	095800	201403194	1948	1941	1948	1941	690
544	20240607	095700	200063029	1941	1948	1948	1941	200
545	20240607	095600	199674391	1948	1948	1948	1945	848
546	20240607	095500	198023084	1948	1948	1948	1948	9
547	20240607	095400	198005552	1946	1946	1946	1946	131
548	20240607	095300	197750626	1947	1949	1950	1947	2419
549	20240607	095200	193036049	1950	1950	1950	1950	9
550	20240607	095100	193018499	1950	1949	1950	1948	256
551	20240607	095000	192519378	1950	1950	1950	1950	5
552	20240607	094900	192509628	1950	1950	1950	1950	11
553	20240607	094800	192488178	1950	1950	1950	1950	524
554	20240607	094700	191466378	1950	1950	1950	1950	7
555	20240607	094600	191452728	1950	1951	1951	1950	21
556	20240607	094500	191411773	1951	1951	1951	1951	110
557	20240607	094400	191197163	1951	1949	1951	1949	20
558	20240607	094300	191158165	1949	1952	1952	1948	2096
559	20240607	094200	187070014	1951	1951	1951	1951	1000
560	20240607	094100	185119014	1951	1951	1951	1951	9
561	20240607	094000	185101455	1951	1951	1951	1951	259
562	20240607	093900	184596146	1951	1951	1951	1946	163
563	20240607	093800	184278578	1952	1952	1952	1952	10
564	20240607	093700	184259058	1951	1952	1952	1951	529
565	20240607	093600	183226460	1949	1947	1952	1947	120
566	20240607	093500	182992498	1947	1952	1952	1947	5783
567	20240607	093400	171721996	1952	1953	1954	1950	704
568	20240607	093300	170349028	1954	1952	1954	1951	1738
569	20240607	093200	166958070	1953	1954	1955	1953	109
570	20240607	093100	166745145	1955	1955	1956	1954	4644
571	20240607	093000	157666133	1956	1955	1956	1955	370
572	20240607	092900	156942468	1956	1956	1956	1956	1155
573	20240607	092800	154683288	1956	1956	1956	1956	129
574	20240607	092700	154430964	1956	1952	1956	1952	4320
575	20240607	092600	145994624	1952	1951	1952	1951	495
576	20240607	092500	145028869	1951	1952	1952	1951	830
577	20240607	092400	143408836	1953	1953	1953	1953	12
578	20240607	092300	143385400	1953	1954	1954	1953	46
579	20240607	092200	143295542	1954	1953	1955	1950	6536
580	20240607	092100	130546105	1953	1953	1956	1953	69
581	20240607	092000	130411274	1953	1959	1959	1953	463
582	20240607	091900	129506342	1956	1959	1959	1956	2716
583	20240607	091800	124188084	1958	1958	1960	1958	1680
584	20240607	091700	120896847	1960	1950	1960	1948	15318
585	20240607	091600	90995852	1953	1950	1954	1948	414
586	20240607	091500	90189297	1956	1956	1956	1956	0
587	20240607	091400	90189297	1956	1958	1958	1946	2988
588	20240607	091300	84344236	1958	1946	1958	1946	5855
589	20240607	091200	72907057	1946	1938	1946	1938	2525
590	20240607	091100	68000083	1925	1925	1925	1925	10
591	20240607	091000	67980833	1941	1934	1941	1934	4382
592	20240607	090900	59495417	1934	1933	1934	1923	26
593	20240607	090800	59445167	1933	1935	1935	1922	24
594	20240607	090700	59398991	1935	1930	1935	1930	3255
595	20240607	090600	53115338	1930	1934	1934	1921	2217
596	20240607	090500	48839290	1935	1935	1935	1935	10
597	20240607	090400	48819940	1935	1935	1935	1935	629
598	20240607	090300	47602825	1922	1925	1930	1920	5432
599	20240607	090200	37159681	1936	1935	1936	1935	2200
600	20240607	090100	32900802	1936	1925	1936	1920	3224
601	20240607	090000	26689940	1925	1920	1925	1919	13901