KissMeData/012860/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	185700	461579294	1934	1934	1934	1934	3492
3	20240508	185600	461579294	1934	1934	1934	1934	0
4	20240508	185500	461579294	1934	1934	1934	1934	0
5	20240508	185400	461579294	1934	1934	1934	1934	0
6	20240508	185300	461579294	1934	1934	1934	1934	0
7	20240508	185200	461579294	1934	1934	1934	1934	0
8	20240508	185100	461579294	1934	1934	1934	1934	0
9	20240508	185000	461579294	1934	1934	1934	1934	0
10	20240508	184900	461579294	1934	1934	1934	1934	0
11	20240508	184800	461579294	1934	1934	1934	1934	0
12	20240508	184700	461579294	1934	1934	1934	1934	0
13	20240508	184600	461579294	1934	1934	1934	1934	0
14	20240508	184500	461579294	1934	1934	1934	1934	0
15	20240508	184400	461579294	1934	1934	1934	1934	0
16	20240508	184300	461579294	1934	1934	1934	1934	0
17	20240508	184200	461579294	1934	1934	1934	1934	0
18	20240508	184100	461579294	1934	1934	1934	1934	0
19	20240508	184000	461579294	1934	1934	1934	1934	0
20	20240508	183900	461579294	1934	1934	1934	1934	0
21	20240508	183800	461579294	1934	1934	1934	1934	0
22	20240508	183700	461579294	1934	1934	1934	1934	0
23	20240508	183600	461579294	1934	1934	1934	1934	0
24	20240508	183500	461579294	1934	1934	1934	1934	0
25	20240508	183400	461579294	1934	1934	1934	1934	0
26	20240508	183300	461579294	1934	1934	1934	1934	0
27	20240508	183200	461579294	1934	1934	1934	1934	0
28	20240508	183100	461579294	1934	1934	1934	1934	0
29	20240508	183000	461579294	1934	1934	1934	1934	0
30	20240508	182900	461579294	1934	1934	1934	1934	0
31	20240508	182800	461579294	1934	1934	1934	1934	0
32	20240508	182700	461579294	1934	1934	1934	1934	3492
33	20240508	182600	461579294	1934	1934	1934	1934	0
34	20240508	182500	461579294	1934	1934	1934	1934	0
35	20240508	182400	461579294	1934	1934	1934	1934	0
36	20240508	182300	461579294	1934	1934	1934	1934	0
37	20240508	182200	461579294	1934	1934	1934	1934	0
38	20240508	182100	461579294	1934	1934	1934	1934	0
39	20240508	182000	461579294	1934	1934	1934	1934	0
40	20240508	181900	461579294	1934	1934	1934	1934	0
41	20240508	181800	461579294	1934	1934	1934	1934	0
42	20240508	181700	461579294	1934	1934	1934	1934	0
43	20240508	181600	461579294	1934	1934	1934	1934	0
44	20240508	181500	461579294	1934	1934	1934	1934	0
45	20240508	181400	461579294	1934	1934	1934	1934	0
46	20240508	181300	461579294	1934	1934	1934	1934	0
47	20240508	181200	461579294	1934	1934	1934	1934	0
48	20240508	181100	461579294	1934	1934	1934	1934	0
49	20240508	181000	461579294	1934	1934	1934	1934	0
50	20240508	180900	461579294	1934	1934	1934	1934	0
51	20240508	180800	461579294	1934	1934	1934	1934	0
52	20240508	180700	461579294	1934	1934	1934	1934	0
53	20240508	180600	461579294	1934	1934	1934	1934	0
54	20240508	180500	461579294	1934	1934	1934	1934	0
55	20240508	180400	461579294	1934	1934	1934	1934	0
56	20240508	180300	461579294	1934	1934	1934	1934	0
57	20240508	180200	461579294	1934	1934	1934	1934	0
58	20240508	180100	461579294	1934	1934	1934	1934	0
59	20240508	180000	461579294	1934	1934	1934	1934	0
60	20240508	175900	461579294	1934	1934	1934	1934	0
61	20240508	175800	461579294	1934	1934	1934	1934	0
62	20240508	175700	461579294	1934	1934	1934	1934	3492
63	20240508	175600	461579294	1934	1934	1934	1934	0
64	20240508	175500	461579294	1934	1934	1934	1934	0
65	20240508	175400	461579294	1934	1934	1934	1934	0
66	20240508	175300	461579294	1934	1934	1934	1934	0
67	20240508	175200	461579294	1934	1934	1934	1934	0
68	20240508	175100	461579294	1934	1934	1934	1934	0
69	20240508	175000	461579294	1934	1934	1934	1934	0
70	20240508	174900	461579294	1934	1934	1934	1934	0
71	20240508	174800	461579294	1934	1934	1934	1934	0
72	20240508	174700	461579294	1934	1934	1934	1934	0
73	20240508	174600	461579294	1934	1934	1934	1934	0
74	20240508	174500	461579294	1934	1934	1934	1934	0
75	20240508	174400	461579294	1934	1934	1934	1934	0
76	20240508	174300	461579294	1934	1934	1934	1934	0
77	20240508	174200	461579294	1934	1934	1934	1934	0
78	20240508	174100	461579294	1934	1934	1934	1934	0
79	20240508	174000	461579294	1934	1934	1934	1934	0
80	20240508	173900	461579294	1934	1934	1934	1934	0
81	20240508	173800	461579294	1934	1934	1934	1934	0
82	20240508	173700	461579294	1934	1934	1934	1934	0
83	20240508	173600	461579294	1934	1934	1934	1934	0
84	20240508	173500	461579294	1934	1934	1934	1934	0
85	20240508	173400	461579294	1934	1934	1934	1934	0
86	20240508	173300	461579294	1934	1934	1934	1934	0
87	20240508	173200	461579294	1934	1934	1934	1934	0
88	20240508	173100	461579294	1934	1934	1934	1934	0
89	20240508	173000	461579294	1934	1934	1934	1934	0
90	20240508	172900	461579294	1934	1934	1934	1934	0
91	20240508	172800	461579294	1934	1934	1934	1934	0
92	20240508	172700	461579294	1934	1934	1934	1934	3492
93	20240508	172600	461579294	1934	1934	1934	1934	0
94	20240508	172500	461579294	1934	1934	1934	1934	0
95	20240508	172400	461579294	1934	1934	1934	1934	0
96	20240508	172300	461579294	1934	1934	1934	1934	0
97	20240508	172200	461579294	1934	1934	1934	1934	0
98	20240508	172100	461579294	1934	1934	1934	1934	0
99	20240508	172000	461579294	1934	1934	1934	1934	0
100	20240508	171900	461579294	1934	1934	1934	1934	0
101	20240508	171800	461579294	1934	1934	1934	1934	0
102	20240508	171700	461579294	1934	1934	1934	1934	0
103	20240508	171600	461579294	1934	1934	1934	1934	0
104	20240508	171500	461579294	1934	1934	1934	1934	0
105	20240508	171400	461579294	1934	1934	1934	1934	0
106	20240508	171300	461579294	1934	1934	1934	1934	0
107	20240508	171200	461579294	1934	1934	1934	1934	0
108	20240508	171100	461579294	1934	1934	1934	1934	0
109	20240508	171000	461579294	1934	1934	1934	1934	0
110	20240508	170900	461579294	1934	1934	1934	1934	0
111	20240508	170800	461579294	1934	1934	1934	1934	0
112	20240508	170700	461579294	1934	1934	1934	1934	0
113	20240508	170600	461579294	1934	1934	1934	1934	0
114	20240508	170500	461579294	1934	1934	1934	1934	0
115	20240508	170400	461579294	1934	1934	1934	1934	0
116	20240508	170300	461579294	1934	1934	1934	1934	0
117	20240508	170200	461579294	1934	1934	1934	1934	0
118	20240508	170100	461579294	1934	1934	1934	1934	0
119	20240508	170000	461579294	1934	1934	1934	1934	0
120	20240508	165900	461579294	1934	1934	1934	1934	0
121	20240508	165800	461579294	1934	1934	1934	1934	0
122	20240508	165700	461579294	1934	1934	1934	1934	3492
123	20240508	165600	461579294	1934	1934	1934	1934	0
124	20240508	165500	461579294	1934	1934	1934	1934	0
125	20240508	165400	461579294	1934	1934	1934	1934	0
126	20240508	165300	461579294	1934	1934	1934	1934	0
127	20240508	165200	461579294	1934	1934	1934	1934	0
128	20240508	165100	461579294	1934	1934	1934	1934	0
129	20240508	165000	461579294	1934	1934	1934	1934	0
130	20240508	164900	461579294	1934	1934	1934	1934	0
131	20240508	164800	461579294	1934	1934	1934	1934	0
132	20240508	164700	461579294	1934	1934	1934	1934	0
133	20240508	164600	461579294	1934	1934	1934	1934	0
134	20240508	164500	461579294	1934	1934	1934	1934	0
135	20240508	164400	461579294	1934	1934	1934	1934	0
136	20240508	164300	461579294	1934	1934	1934	1934	0
137	20240508	164200	461579294	1934	1934	1934	1934	0
138	20240508	164100	461579294	1934	1934	1934	1934	0
139	20240508	164000	461579294	1934	1934	1934	1934	0
140	20240508	163900	461579294	1934	1934	1934	1934	0
141	20240508	163800	461579294	1934	1934	1934	1934	0
142	20240508	163700	461579294	1934	1934	1934	1934	0
143	20240508	163600	461579294	1934	1934	1934	1934	0
144	20240508	163500	461579294	1934	1934	1934	1934	0
145	20240508	163400	461579294	1934	1934	1934	1934	0
146	20240508	163300	461579294	1934	1934	1934	1934	0
147	20240508	163200	461579294	1934	1934	1934	1934	0
148	20240508	163100	461579294	1934	1934	1934	1934	0
149	20240508	163000	461579294	1934	1934	1934	1934	0
150	20240508	162900	461579294	1934	1934	1934	1934	0
151	20240508	162800	461579294	1934	1934	1934	1934	0
152	20240508	162700	461579294	1934	1934	1934	1934	3492
153	20240508	162600	461579294	1934	1934	1934	1934	0
154	20240508	162500	461579294	1934	1934	1934	1934	0
155	20240508	162400	461579294	1934	1934	1934	1934	0
156	20240508	162300	461579294	1934	1934	1934	1934	0
157	20240508	162200	461579294	1934	1934	1934	1934	0
158	20240508	162100	461579294	1934	1934	1934	1934	0
159	20240508	162000	461579294	1934	1934	1934	1934	0
160	20240508	161900	461579294	1934	1934	1934	1934	0
161	20240508	161800	461579294	1934	1934	1934	1934	0
162	20240508	161700	461579294	1934	1934	1934	1934	0
163	20240508	161600	461579294	1934	1934	1934	1934	0
164	20240508	161500	461579294	1934	1934	1934	1934	0
165	20240508	161400	461579294	1934	1934	1934	1934	0
166	20240508	161300	461579294	1934	1934	1934	1934	0
167	20240508	161200	461579294	1934	1934	1934	1934	0
168	20240508	161100	461579294	1934	1934	1934	1934	0
169	20240508	161000	461579294	1934	1934	1934	1934	0
170	20240508	160900	461579294	1934	1934	1934	1934	0
171	20240508	160800	461579294	1934	1934	1934	1934	0
172	20240508	160700	461579294	1934	1934	1934	1934	0
173	20240508	160600	461579294	1934	1934	1934	1934	0
174	20240508	160500	461579294	1934	1934	1934	1934	0
175	20240508	160400	461579294	1934	1934	1934	1934	0
176	20240508	160300	461579294	1934	1934	1934	1934	0
177	20240508	160200	461579294	1934	1934	1934	1934	0
178	20240508	160100	461579294	1934	1934	1934	1934	0
179	20240508	160000	461579294	1934	1934	1934	1934	0
180	20240508	155900	461579294	1934	1934	1934	1934	0
181	20240508	155800	461579294	1934	1934	1934	1934	0
182	20240508	155700	461579294	1934	1934	1934	1934	3492
183	20240508	155600	461579294	1934	1934	1934	1934	0
184	20240508	155500	461579294	1934	1934	1934	1934	0
185	20240508	155400	461579294	1934	1934	1934	1934	0
186	20240508	155300	461579294	1934	1934	1934	1934	0
187	20240508	155200	461579294	1934	1934	1934	1934	0
188	20240508	155100	461579294	1934	1934	1934	1934	0
189	20240508	155000	461579294	1934	1934	1934	1934	0
190	20240508	154900	461579294	1934	1934	1934	1934	0
191	20240508	154800	461579294	1934	1934	1934	1934	0
192	20240508	154700	461579294	1934	1934	1934	1934	0
193	20240508	154600	461579294	1934	1934	1934	1934	0
194	20240508	154500	461579294	1934	1934	1934	1934	0
195	20240508	154400	461579294	1934	1934	1934	1934	0
196	20240508	154300	461579294	1934	1934	1934	1934	0
197	20240508	154200	461579294	1934	1934	1934	1934	0
198	20240508	154100	461579294	1934	1934	1934	1934	0
199	20240508	154000	461579294	1934	1934	1934	1934	0
200	20240508	153900	461579294	1934	1934	1934	1934	0
201	20240508	153800	461579294	1934	1934	1934	1934	0
202	20240508	153700	461579294	1934	1934	1934	1934	0
203	20240508	153600	461579294	1934	1934	1934	1934	0
204	20240508	153500	461579294	1934	1934	1934	1934	0
205	20240508	153400	461579294	1934	1934	1934	1934	0
206	20240508	153300	461579294	1934	1934	1934	1934	0
207	20240508	153200	461579294	1934	1934	1934	1934	0
208	20240508	153100	461579294	1934	1934	1934	1934	0
209	20240508	153000	461579294	1934	1934	1934	1934	3492
210	20240508	152900	454825766	1934	1934	1934	1934	0
211	20240508	152800	454825766	1934	1934	1934	1934	0
212	20240508	152700	454825766	1934	1934	1934	1934	0
213	20240508	152600	454825766	1934	1934	1934	1934	0
214	20240508	152500	454825766	1934	1934	1934	1934	0
215	20240508	152400	454825766	1934	1934	1934	1934	0
216	20240508	152300	454825766	1934	1934	1934	1934	0
217	20240508	152200	454825766	1934	1934	1934	1934	0
218	20240508	152100	454825766	1934	1934	1934	1934	0
219	20240508	152000	454825766	1934	1934	1934	1934	0
220	20240508	151900	454825766	1934	1934	1934	1934	0
221	20240508	151800	454825766	1934	1934	1934	1934	500
222	20240508	151700	453858766	1934	1934	1934	1934	0
223	20240508	151600	453858766	1934	1933	1934	1933	2220
224	20240508	151500	449567486	1933	1933	1933	1933	51
225	20240508	151400	449468903	1934	1934	1934	1934	0
226	20240508	151300	449468903	1934	1934	1934	1934	0
227	20240508	151200	449468903	1934	1934	1934	1934	440
228	20240508	151100	448617943	1934	1934	1934	1934	1
229	20240508	151000	448616009	1928	1932	1932	1928	183
230	20240508	150900	448262994	1934	1934	1934	1934	2
231	20240508	150800	448259126	1934	1934	1934	1934	0
232	20240508	150700	448259126	1934	1934	1934	1934	1
233	20240508	150600	448257192	1932	1932	1932	1932	0
234	20240508	150500	448257192	1932	1934	1934	1932	612
235	20240508	150400	447073604	1934	1934	1936	1934	32
236	20240508	150300	447011712	1936	1936	1936	1936	0
237	20240508	150200	447011712	1936	1936	1936	1936	10
238	20240508	150100	446992352	1936	1936	1936	1936	0
239	20240508	150000	446992352	1936	1936	1936	1936	0
240	20240508	145900	446992352	1936	1936	1936	1936	0
241	20240508	145800	446992352	1936	1934	1936	1934	21
242	20240508	145700	446951736	1934	1932	1934	1932	2427
243	20240508	145600	442258038	1934	1934	1934	1934	0
244	20240508	145500	442258038	1934	1932	1934	1932	601
245	20240508	145400	441096904	1932	1932	1932	1932	1329
246	20240508	145300	438529276	1932	1932	1932	1932	0
247	20240508	145200	438529276	1932	1932	1932	1932	751
248	20240508	145100	437078344	1931	1931	1932	1931	1025
249	20240508	145000	435099068	1931	1931	1931	1931	0
250	20240508	144900	435099068	1931	1931	1931	1931	2
251	20240508	144800	435095206	1931	1930	1931	1930	2
252	20240508	144700	435091345	1931	1931	1931	1931	126
253	20240508	144600	434848039	1930	1930	1930	1930	249
254	20240508	144500	434367469	1930	1930	1930	1930	1
255	20240508	144400	434365539	1928	1928	1928	1928	1000
256	20240508	144300	432437539	1931	1931	1931	1931	0
257	20240508	144200	432437539	1931	1928	1931	1928	104
258	20240508	144100	432237024	1929	1929	1929	1929	230
259	20240508	144000	431793354	1930	1930	1930	1930	10
260	20240508	143900	431774054	1931	1931	1931	1931	0
261	20240508	143800	431774054	1931	1931	1931	1931	246
262	20240508	143700	431299028	1931	1931	1931	1931	504
263	20240508	143600	430325804	1931	1931	1931	1931	0
264	20240508	143500	430325804	1931	1931	1931	1931	497
265	20240508	143400	429366097	1931	1931	1931	1931	0
266	20240508	143300	429366097	1931	1931	1931	1931	0
267	20240508	143200	429366097	1931	1931	1931	1931	0
268	20240508	143100	429366097	1931	1931	1931	1931	876
269	20240508	143000	427674541	1932	1932	1932	1932	0
270	20240508	142900	427674541	1932	1932	1932	1932	0
271	20240508	142800	427674541	1932	1932	1932	1932	0
272	20240508	142700	427674541	1932	1932	1932	1932	6
273	20240508	142600	427662949	1932	1932	1932	1932	0
274	20240508	142500	427662949	1932	1931	1932	1931	1129
275	20240508	142400	425482846	1928	1928	1928	1928	0
276	20240508	142300	425482846	1928	1928	1928	1928	0
277	20240508	142200	425482846	1928	1928	1928	1928	2
278	20240508	142100	425478990	1931	1931	1931	1931	0
279	20240508	142000	425478990	1931	1929	1931	1929	1010
280	20240508	141900	423529868	1929	1929	1929	1929	0
281	20240508	141800	423529868	1929	1929	1929	1929	0
282	20240508	141700	423529868	1929	1929	1929	1929	0
283	20240508	141600	423529868	1929	1929	1929	1929	0
284	20240508	141500	423529868	1929	1929	1929	1929	1
285	20240508	141400	423527939	1929	1929	1929	1929	0
286	20240508	141300	423527939	1929	1929	1929	1929	0
287	20240508	141200	423527939	1929	1930	1930	1929	505
288	20240508	141100	422553717	1930	1930	1930	1930	1
289	20240508	141000	422551787	1931	1931	1931	1931	0
290	20240508	140900	422551787	1931	1931	1931	1931	62
291	20240508	140800	422432065	1932	1932	1932	1932	0
292	20240508	140700	422432065	1932	1932	1932	1932	0
293	20240508	140600	422432065	1932	1932	1932	1932	0
294	20240508	140500	422432065	1932	1932	1932	1932	1
295	20240508	140400	422430133	1932	1932	1932	1932	0
296	20240508	140300	422430133	1932	1932	1932	1932	0
297	20240508	140200	422430133	1932	1932	1932	1932	0
298	20240508	140100	422430133	1932	1932	1932	1932	0
299	20240508	140000	422430133	1932	1931	1932	1931	139
300	20240508	135900	422161723	1931	1931	1931	1931	0
301	20240508	135800	422161723	1931	1931	1931	1931	80
302	20240508	135700	422007243	1930	1930	1930	1930	12
303	20240508	135600	421984083	1930	1930	1930	1930	0
304	20240508	135500	421984083	1930	1929	1930	1929	2
305	20240508	135400	421980224	1929	1929	1929	1929	0
306	20240508	135300	421980224	1929	1929	1929	1929	0
307	20240508	135200	421980224	1929	1929	1929	1929	0
308	20240508	135100	421980224	1929	1929	1929	1929	0
309	20240508	135000	421980224	1929	1929	1929	1929	210
310	20240508	134900	421575134	1931	1931	1931	1931	0
311	20240508	134800	421575134	1931	1931	1931	1931	0
312	20240508	134700	421575134	1931	1931	1931	1931	0
313	20240508	134600	421575134	1931	1931	1931	1931	0
314	20240508	134500	421575134	1931	1931	1931	1931	0
315	20240508	134400	421575134	1931	1926	1931	1926	1551
316	20240508	134300	418587653	1931	1931	1931	1931	5
317	20240508	134200	418577998	1931	1931	1931	1931	0
318	20240508	134100	418577998	1931	1931	1931	1931	0
319	20240508	134000	418577998	1931	1931	1931	1931	0
320	20240508	133900	418577998	1931	1931	1931	1931	0
321	20240508	133800	418577998	1931	1931	1931	1931	1
322	20240508	133700	418576067	1922	1924	1930	1922	683
323	20240508	133600	417263051	1932	1935	1935	1923	3379
324	20240508	133500	410763703	1923	1937	1940	1923	10878
325	20240508	133400	389821814	1941	1938	1941	1937	401
326	20240508	133300	389045015	1942	1942	1942	1942	0
327	20240508	133200	389045015	1942	1942	1942	1942	115
328	20240508	133100	388821685	1944	1944	1944	1944	0
329	20240508	133000	388821685	1944	1944	1944	1944	1
330	20240508	132900	388819741	1944	1940	1944	1940	11539
331	20240508	132800	366425548	1940	1937	1940	1937	7753
332	20240508	132700	351395555	1937	1935	1937	1935	4266
333	20240508	132600	343138999	1935	1932	1935	1932	7113
334	20240508	132500	329389056	1933	1933	1933	1933	0
335	20240508	132400	329389056	1933	1933	1933	1933	0
336	20240508	132300	329389056	1933	1924	1933	1924	5
337	20240508	132200	329379427	1934	1934	1934	1934	1
338	20240508	132100	329377493	1935	1934	1935	1934	503
339	20240508	132000	328404688	1932	1931	1934	1931	13229
340	20240508	131900	302840080	1932	1932	1932	1932	0
341	20240508	131800	302840080	1932	1932	1932	1932	0
342	20240508	131700	302840080	1932	1932	1932	1932	0
343	20240508	131600	302840080	1932	1931	1932	1931	5000
344	20240508	131500	293180880	1932	1932	1932	1932	0
345	20240508	131400	293180880	1932	1932	1932	1932	0
346	20240508	131300	293180880	1932	1932	1932	1932	0
347	20240508	131200	293180880	1932	1932	1932	1932	0
348	20240508	131100	293180880	1932	1932	1932	1932	0
349	20240508	131000	293180880	1932	1931	1932	1931	3
350	20240508	130900	293175086	1931	1917	1931	1917	2781
351	20240508	130800	287833615	1916	1916	1916	1916	0
352	20240508	130700	287833615	1916	1919	1919	1916	552
353	20240508	130600	286774342	1916	1917	1919	1916	25
354	20240508	130500	286726410	1916	1917	1917	1916	5
355	20240508	130400	286716829	1916	1916	1916	1916	1100
356	20240508	130300	284609229	1916	1916	1916	1916	7
357	20240508	130200	284595817	1916	1916	1916	1916	0
358	20240508	130100	284595817	1916	1916	1916	1916	3
359	20240508	130000	284590069	1919	1917	1919	1917	40
360	20240508	125900	284513329	1916	1916	1916	1916	72
361	20240508	125800	284375377	1916	1916	1916	1916	138
362	20240508	125700	284110969	1916	1916	1916	1916	77
363	20240508	125600	283963437	1916	1916	1916	1916	225
364	20240508	125500	283532337	1916	1916	1916	1916	891
365	20240508	125400	281825181	1916	1917	1918	1916	232
366	20240508	125300	281380479	1916	1916	1916	1916	293
367	20240508	125200	280819091	1916	1916	1916	1916	110
368	20240508	125100	280608331	1916	1916	1916	1916	364
369	20240508	125000	279910907	1916	1918	1919	1916	2180
370	20240508	124900	275732010	1918	1919	1920	1918	392
371	20240508	124800	274979762	1919	1920	1920	1919	533
372	20240508	124700	273956933	1919	1920	1920	1919	124
373	20240508	124600	273718875	1920	1920	1920	1920	165
374	20240508	124500	273402075	1921	1922	1922	1921	275
375	20240508	124400	272873624	1923	1923	1923	1923	55
376	20240508	124300	272767859	1923	1924	1924	1923	39
377	20240508	124200	272692842	1925	1924	1925	1924	64
378	20240508	124100	272569705	1924	1924	1924	1924	57
379	20240508	124000	272460037	1924	1924	1924	1924	13
380	20240508	123900	272435025	1925	1926	1926	1925	3211
381	20240508	123800	266253532	1927	1928	1928	1927	572
382	20240508	123700	265150728	1928	1928	1928	1928	28
383	20240508	123600	265096744	1929	1929	1930	1929	14
384	20240508	123500	265069735	1930	1931	1931	1930	3
385	20240508	123400	265063943	1932	1932	1932	1932	303
386	20240508	123300	264478547	1932	1932	1932	1932	0
387	20240508	123200	264478547	1932	1932	1932	1932	1
388	20240508	123100	264476615	1933	1933	1933	1933	0
389	20240508	123000	264476615	1933	1933	1933	1933	0
390	20240508	122900	264476615	1933	1933	1933	1933	8
391	20240508	122800	264461151	1933	1933	1933	1933	0
392	20240508	122700	264461151	1933	1933	1933	1933	1
393	20240508	122600	264459218	1933	1927	1933	1927	1000
394	20240508	122500	262527157	1932	1932	1932	1932	0
395	20240508	122400	262527157	1932	1932	1932	1932	0
396	20240508	122300	262527157	1932	1928	1932	1928	5
397	20240508	122200	262517507	1932	1932	1932	1932	0
398	20240508	122100	262517507	1932	1932	1932	1932	0
399	20240508	122000	262517507	1932	1926	1932	1926	7
400	20240508	121900	262504004	1932	1932	1932	1932	0
401	20240508	121800	262504004	1932	1932	1932	1932	1
402	20240508	121700	262502072	1926	1927	1927	1926	88
403	20240508	121600	262332567	1927	1931	1933	1927	255
404	20240508	121500	261840739	1934	1934	1934	1934	0
405	20240508	121400	261840739	1934	1934	1934	1934	0
406	20240508	121300	261840739	1934	1934	1934	1934	0
407	20240508	121200	261840739	1934	1934	1934	1934	500
408	20240508	121100	260873739	1934	1934	1934	1934	200
409	20240508	121000	260486939	1934	1934	1934	1934	0
410	20240508	120900	260486939	1934	1934	1934	1934	0
411	20240508	120800	260486939	1934	1931	1934	1931	4
412	20240508	120700	260479209	1930	1930	1930	1930	2
413	20240508	120600	260475349	1934	1934	1934	1934	0
414	20240508	120500	260475349	1934	1934	1934	1934	60
415	20240508	120400	260359309	1934	1934	1934	1934	0
416	20240508	120300	260359309	1934	1930	1934	1930	11
417	20240508	120200	260338075	1934	1934	1934	1934	1010
418	20240508	120100	258384735	1934	1934	1934	1934	0
419	20240508	120000	258384735	1934	1934	1934	1934	100
420	20240508	115900	258191335	1934	1934	1934	1934	0
421	20240508	115800	258191335	1934	1934	1934	1934	0
422	20240508	115700	258191335	1934	1934	1934	1934	40
423	20240508	115600	258113975	1933	1931	1933	1931	10
424	20240508	115500	258094648	1929	1929	1929	1929	2
425	20240508	115400	258090790	1934	1934	1934	1934	0
426	20240508	115300	258090790	1934	1929	1934	1926	23
427	20240508	115200	258046463	1933	1931	1933	1931	10
428	20240508	115100	258027137	1933	1931	1933	1931	10
429	20240508	115000	258007810	1935	1935	1935	1935	0
430	20240508	114900	258007810	1935	1935	1935	1935	0
431	20240508	114800	258007810	1935	1935	1935	1935	841
432	20240508	114700	256380475	1935	1935	1935	1935	0
433	20240508	114600	256380475	1935	1930	1935	1925	1565
434	20240508	114500	253365501	1935	1935	1935	1935	1
435	20240508	114400	253363566	1935	1934	1935	1934	602
436	20240508	114300	252199225	1934	1931	1934	1930	365
437	20240508	114200	251494408	1935	1935	1935	1935	0
438	20240508	114100	251494408	1935	1935	1935	1935	0
439	20240508	114000	251494408	1935	1935	1935	1935	0
440	20240508	113900	251494408	1935	1935	1935	1935	0
441	20240508	113800	251494408	1935	1932	1935	1931	161
442	20240508	113700	251183512	1935	1935	1935	1935	0
443	20240508	113600	251183512	1935	1935	1935	1935	0
444	20240508	113500	251183512	1935	1935	1935	1935	30
445	20240508	113400	251125462	1936	1931	1936	1931	2
446	20240508	113300	251121595	1936	1936	1936	1936	4
447	20240508	113200	251113851	1936	1934	1936	1934	500
448	20240508	113100	250146425	1934	1932	1934	1932	800
449	20240508	113000	248600258	1932	1932	1932	1932	0
450	20240508	112900	248600258	1932	1931	1932	1931	55
451	20240508	112800	248494052	1932	1932	1932	1932	0
452	20240508	112700	248494052	1932	1932	1932	1932	3
453	20240508	112600	248488256	1932	1931	1932	1931	48
454	20240508	112500	248395566	1933	1933	1933	1933	0
455	20240508	112400	248395566	1933	1933	1933	1933	0
456	20240508	112300	248395566	1933	1933	1933	1933	4
457	20240508	112200	248387834	1933	1932	1933	1932	16
458	20240508	112100	248356907	1933	1933	1933	1933	0
459	20240508	112000	248356907	1933	1933	1933	1933	0
460	20240508	111900	248356907	1933	1933	1933	1933	375
461	20240508	111800	247632032	1933	1933	1933	1933	156
462	20240508	111700	247330484	1933	1933	1933	1933	0
463	20240508	111600	247330484	1933	1930	1933	1930	5
464	20240508	111500	247320825	1928	1928	1928	1928	665
465	20240508	111400	246038705	1933	1933	1933	1933	1
466	20240508	111300	246036772	1932	1928	1932	1928	8136
467	20240508	111200	230327595	1928	1930	1930	1928	356
468	20240508	111100	229641127	1930	1930	1930	1930	0
469	20240508	111000	229641127	1930	1930	1930	1930	0
470	20240508	110900	229641127	1930	1930	1930	1930	0
471	20240508	110800	229641127	1930	1930	1930	1930	108
472	20240508	110700	229432687	1930	1930	1930	1930	0
473	20240508	110600	229432687	1930	1928	1930	1928	166
474	20240508	110500	229112637	1931	1931	1931	1931	0
475	20240508	110400	229112637	1931	1931	1931	1931	0
476	20240508	110300	229112637	1931	1931	1931	1931	0
477	20240508	110200	229112637	1931	1931	1931	1931	0
478	20240508	110100	229112637	1931	1925	1931	1925	800
479	20240508	110000	227572037	1930	1930	1930	1930	0
480	20240508	105900	227572037	1930	1930	1930	1930	3
481	20240508	105800	227566247	1931	1931	1931	1931	0
482	20240508	105700	227566247	1931	1931	1931	1931	0
483	20240508	105600	227566247	1931	1931	1931	1931	0
484	20240508	105500	227566247	1931	1931	1931	1931	1
485	20240508	105400	227564316	1925	1925	1925	1925	925
486	20240508	105300	225783691	1931	1931	1931	1931	0
487	20240508	105200	225783691	1931	1931	1931	1931	0
488	20240508	105100	225783691	1931	1926	1931	1926	6
489	20240508	105000	225772120	1925	1925	1925	1925	0
490	20240508	104900	225772120	1925	1925	1925	1925	0
491	20240508	104800	225772120	1925	1925	1925	1925	0
492	20240508	104700	225772120	1925	1931	1931	1925	2
493	20240508	104600	225768264	1930	1930	1930	1930	3000
494	20240508	104500	219978264	1930	1920	1930	1920	919
495	20240508	104400	218204649	1920	1920	1920	1920	0
496	20240508	104300	218204649	1920	1921	1921	1920	2500
497	20240508	104200	213404371	1930	1922	1930	1922	21
498	20240508	104100	213363887	1921	1921	1921	1921	187
499	20240508	104000	213004660	1930	1930	1930	1930	0
500	20240508	103900	213004660	1930	1930	1930	1930	0
501	20240508	103800	213004660	1930	1930	1930	1930	0
502	20240508	103700	213004660	1930	1930	1930	1930	0
503	20240508	103600	213004660	1930	1930	1930	1930	0
504	20240508	103500	213004660	1930	1930	1930	1930	0
505	20240508	103400	213004660	1930	1930	1930	1930	0
506	20240508	103300	213004660	1930	1930	1930	1930	1
507	20240508	103200	213002730	1921	1924	1924	1921	1000
508	20240508	103100	211081714	1925	1928	1928	1925	644
509	20240508	103000	209842008	1930	1930	1930	1930	23
510	20240508	102900	209797618	1930	1930	1930	1930	0
511	20240508	102800	209797618	1930	1930	1930	1930	0
512	20240508	102700	209797618	1930	1930	1930	1930	20
513	20240508	102600	209759018	1930	1929	1930	1929	522
514	20240508	102500	208751560	1930	1930	1930	1930	0
515	20240508	102400	208751560	1930	1930	1930	1930	0
516	20240508	102300	208751560	1930	1930	1930	1930	0
517	20240508	102200	208751560	1930	1930	1930	1930	0
518	20240508	102100	208751560	1930	1930	1930	1930	53
519	20240508	102000	208649270	1930	1925	1930	1925	566
520	20240508	101900	207559680	1930	1930	1930	1930	0
521	20240508	101800	207559680	1930	1930	1930	1930	0
522	20240508	101700	207559680	1930	1926	1930	1925	1009
523	20240508	101600	205616345	1930	1930	1930	1930	2
524	20240508	101500	205612485	1930	1930	1930	1930	165
525	20240508	101400	205294035	1930	1930	1930	1930	1
526	20240508	101300	205292105	1929	1926	1929	1926	10
527	20240508	101200	205272827	1925	1925	1925	1925	1
528	20240508	101100	205270902	1924	1921	1924	1921	17152
529	20240508	101000	172271117	1921	1921	1921	1921	473
530	20240508	100900	171362484	1922	1932	1935	1922	233
531	20240508	100800	170914037	1932	1925	1932	1925	702
532	20240508	100700	169559224	1930	1930	1930	1930	0
533	20240508	100600	169559224	1930	1927	1930	1924	8
534	20240508	100500	169543798	1926	1925	1926	1925	2
535	20240508	100400	169539947	1929	1929	1929	1929	0
536	20240508	100300	169539947	1929	1926	1929	1926	108
537	20240508	100200	169331627	1925	1924	1925	1924	11
538	20240508	100100	169310462	1929	1928	1929	1928	35
539	20240508	100000	169242948	1929	1929	1929	1929	0
540	20240508	095900	169242948	1929	1929	1929	1929	3
541	20240508	095800	169237161	1929	1929	1929	1929	46
542	20240508	095700	169148427	1929	1929	1929	1929	13
543	20240508	095600	169123350	1930	1930	1930	1930	10
544	20240508	095500	169104050	1929	1925	1930	1925	10
545	20240508	095400	169084769	1925	1923	1925	1922	15
546	20240508	095300	169055913	1922	1919	1922	1919	207
547	20240508	095200	168658477	1919	1921	1921	1919	48
548	20240508	095100	168566318	1924	1922	1924	1922	150
549	20240508	095000	168278016	1922	1922	1922	1922	100
550	20240508	094900	168085816	1922	1923	1923	1914	1059
551	20240508	094800	166056668	1923	1941	1941	1923	10
552	20240508	094700	166037374	1916	1921	1921	1916	1144
553	20240508	094600	163842606	1946	1946	1946	1919	4814
554	20240508	094500	154579805	1946	1946	1946	1946	3
555	20240508	094400	154573967	1946	1940	1946	1940	438
556	20240508	094300	153724241	1940	1934	1940	1934	2504
557	20240508	094200	148878987	1934	1934	1934	1934	4
558	20240508	094100	148871251	1935	1932	1935	1929	587
559	20240508	094000	147738299	1935	1931	1935	1931	5
560	20240508	093900	147728636	1935	1930	1935	1930	4
561	20240508	093800	147720901	1935	1935	1935	1935	0
562	20240508	093700	147720901	1935	1929	1935	1928	117
563	20240508	093600	147495272	1940	1935	1940	1928	83
564	20240508	093500	147335117	1940	1950	1950	1935	25
565	20240508	093400	147286622	1938	1950	1950	1938	1168
566	20240508	093300	145022074	1953	1953	1953	1953	6
567	20240508	093200	145010356	1942	1947	1947	1942	1902
568	20240508	093100	141307772	1947	1947	1955	1946	657
569	20240508	093000	140029051	1957	1942	1957	1942	8990
570	20240508	092900	122524012	1942	1942	1942	1942	119
571	20240508	092800	122292914	1942	1940	1942	1940	4069
572	20240508	092700	114393360	1940	1940	1940	1940	6
573	20240508	092600	114381720	1941	1940	1941	1940	1246
574	20240508	092500	111964479	1940	1931	1940	1931	12045
575	20240508	092400	88652710	1931	1931	1931	1931	7
576	20240508	092300	88639193	1931	1931	1931	1926	269
577	20240508	092200	88119889	1926	1931	1934	1926	516
578	20240508	092100	87123540	1931	1931	1931	1931	0
579	20240508	092000	87123540	1931	1935	1935	1931	1022
580	20240508	091900	85150021	1932	1934	1935	1932	2564
581	20240508	091800	80192182	1934	1928	1934	1922	6191
582	20240508	091700	68272311	1928	1928	1928	1928	0
583	20240508	091600	68272311	1928	1924	1928	1924	2751
584	20240508	091500	62972265	1921	1919	1921	1919	1533
585	20240508	091400	60029002	1919	1914	1919	1914	92
586	20240508	091300	59852909	1912	1912	1912	1912	426
587	20240508	091200	59038397	1920	1920	1920	1920	0
588	20240508	091100	59038397	1920	1907	1920	1907	9
589	20240508	091000	59021221	1920	1920	1920	1920	1
590	20240508	090900	59019301	1920	1920	1920	1920	0
591	20240508	090800	59019301	1920	1907	1920	1906	93
592	20240508	090700	58841968	1920	1905	1920	1905	5
593	20240508	090600	58832426	1905	1912	1920	1905	4965
594	20240508	090500	49333294	1901	1910	1910	1900	2636
595	20240508	090400	44319547	1910	1913	1913	1910	66
596	20240508	090300	44193457	1914	1920	1920	1901	5890
597	20240508	090200	32978498	1920	1920	1920	1920	203
598	20240508	090100	32588738	1928	1928	1928	1928	0
599	20240508	090000	32588738	1928	1900	1928	1900	17112