KissMeData/012860/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	185700	242592138	1935	1935	1935	1935	1281
3	20240510	185600	242592138	1935	1935	1935	1935	0
4	20240510	185500	242592138	1935	1935	1935	1935	0
5	20240510	185400	242592138	1935	1935	1935	1935	0
6	20240510	185300	242592138	1935	1935	1935	1935	0
7	20240510	185200	242592138	1935	1935	1935	1935	0
8	20240510	185100	242592138	1935	1935	1935	1935	0
9	20240510	185000	242592138	1935	1935	1935	1935	0
10	20240510	184900	242592138	1935	1935	1935	1935	0
11	20240510	184800	242592138	1935	1935	1935	1935	0
12	20240510	184700	242592138	1935	1935	1935	1935	0
13	20240510	184600	242592138	1935	1935	1935	1935	0
14	20240510	184500	242592138	1935	1935	1935	1935	0
15	20240510	184400	242592138	1935	1935	1935	1935	0
16	20240510	184300	242592138	1935	1935	1935	1935	0
17	20240510	184200	242592138	1935	1935	1935	1935	0
18	20240510	184100	242592138	1935	1935	1935	1935	0
19	20240510	184000	242592138	1935	1935	1935	1935	0
20	20240510	183900	242592138	1935	1935	1935	1935	0
21	20240510	183800	242592138	1935	1935	1935	1935	0
22	20240510	183700	242592138	1935	1935	1935	1935	0
23	20240510	183600	242592138	1935	1935	1935	1935	0
24	20240510	183500	242592138	1935	1935	1935	1935	0
25	20240510	183400	242592138	1935	1935	1935	1935	0
26	20240510	183300	242592138	1935	1935	1935	1935	0
27	20240510	183200	242592138	1935	1935	1935	1935	0
28	20240510	183100	242592138	1935	1935	1935	1935	0
29	20240510	183000	242592138	1935	1935	1935	1935	0
30	20240510	182900	242592138	1935	1935	1935	1935	0
31	20240510	182800	242592138	1935	1935	1935	1935	0
32	20240510	182700	242592138	1935	1935	1935	1935	1281
33	20240510	182600	242592138	1935	1935	1935	1935	0
34	20240510	182500	242592138	1935	1935	1935	1935	0
35	20240510	182400	242592138	1935	1935	1935	1935	0
36	20240510	182300	242592138	1935	1935	1935	1935	0
37	20240510	182200	242592138	1935	1935	1935	1935	0
38	20240510	182100	242592138	1935	1935	1935	1935	0
39	20240510	182000	242592138	1935	1935	1935	1935	0
40	20240510	181900	242592138	1935	1935	1935	1935	0
41	20240510	181800	242592138	1935	1935	1935	1935	0
42	20240510	181700	242592138	1935	1935	1935	1935	0
43	20240510	181600	242592138	1935	1935	1935	1935	0
44	20240510	181500	242592138	1935	1935	1935	1935	0
45	20240510	181400	242592138	1935	1935	1935	1935	0
46	20240510	181300	242592138	1935	1935	1935	1935	0
47	20240510	181200	242592138	1935	1935	1935	1935	0
48	20240510	181100	242592138	1935	1935	1935	1935	0
49	20240510	181000	242592138	1935	1935	1935	1935	0
50	20240510	180900	242592138	1935	1935	1935	1935	0
51	20240510	180800	242592138	1935	1935	1935	1935	0
52	20240510	180700	242592138	1935	1935	1935	1935	0
53	20240510	180600	242592138	1935	1935	1935	1935	0
54	20240510	180500	242592138	1935	1935	1935	1935	0
55	20240510	180400	242592138	1935	1935	1935	1935	0
56	20240510	180300	242592138	1935	1935	1935	1935	0
57	20240510	180200	242592138	1935	1935	1935	1935	0
58	20240510	180100	242592138	1935	1935	1935	1935	0
59	20240510	180000	242592138	1935	1935	1935	1935	0
60	20240510	175900	242592138	1935	1935	1935	1935	0
61	20240510	175800	242592138	1935	1935	1935	1935	0
62	20240510	175700	242592138	1935	1935	1935	1935	1281
63	20240510	175600	242592138	1935	1935	1935	1935	0
64	20240510	175500	242592138	1935	1935	1935	1935	0
65	20240510	175400	242592138	1935	1935	1935	1935	0
66	20240510	175300	242592138	1935	1935	1935	1935	0
67	20240510	175200	242592138	1935	1935	1935	1935	0
68	20240510	175100	242592138	1935	1935	1935	1935	0
69	20240510	175000	242592138	1935	1935	1935	1935	0
70	20240510	174900	242592138	1935	1935	1935	1935	0
71	20240510	174800	242592138	1935	1935	1935	1935	0
72	20240510	174700	242592138	1935	1935	1935	1935	0
73	20240510	174600	242592138	1935	1935	1935	1935	0
74	20240510	174500	242592138	1935	1935	1935	1935	0
75	20240510	174400	242592138	1935	1935	1935	1935	0
76	20240510	174300	242592138	1935	1935	1935	1935	0
77	20240510	174200	242592138	1935	1935	1935	1935	0
78	20240510	174100	242592138	1935	1935	1935	1935	0
79	20240510	174000	242592138	1935	1935	1935	1935	0
80	20240510	173900	242592138	1935	1935	1935	1935	0
81	20240510	173800	242592138	1935	1935	1935	1935	0
82	20240510	173700	242592138	1935	1935	1935	1935	0
83	20240510	173600	242592138	1935	1935	1935	1935	0
84	20240510	173500	242592138	1935	1935	1935	1935	0
85	20240510	173400	242592138	1935	1935	1935	1935	0
86	20240510	173300	242592138	1935	1935	1935	1935	0
87	20240510	173200	242592138	1935	1935	1935	1935	0
88	20240510	173100	242592138	1935	1935	1935	1935	0
89	20240510	173000	242592138	1935	1935	1935	1935	0
90	20240510	172900	242592138	1935	1935	1935	1935	0
91	20240510	172800	242592138	1935	1935	1935	1935	0
92	20240510	172700	242592138	1935	1935	1935	1935	1281
93	20240510	172600	242592138	1935	1935	1935	1935	0
94	20240510	172500	242592138	1935	1935	1935	1935	0
95	20240510	172400	242592138	1935	1935	1935	1935	0
96	20240510	172300	242592138	1935	1935	1935	1935	0
97	20240510	172200	242592138	1935	1935	1935	1935	0
98	20240510	172100	242592138	1935	1935	1935	1935	0
99	20240510	172000	242592138	1935	1935	1935	1935	0
100	20240510	171900	242592138	1935	1935	1935	1935	0
101	20240510	171800	242592138	1935	1935	1935	1935	0
102	20240510	171700	242592138	1935	1935	1935	1935	0
103	20240510	171600	242592138	1935	1935	1935	1935	0
104	20240510	171500	242592138	1935	1935	1935	1935	0
105	20240510	171400	242592138	1935	1935	1935	1935	0
106	20240510	171300	242592138	1935	1935	1935	1935	0
107	20240510	171200	242592138	1935	1935	1935	1935	0
108	20240510	171100	242592138	1935	1935	1935	1935	0
109	20240510	171000	242592138	1935	1935	1935	1935	0
110	20240510	170900	242592138	1935	1935	1935	1935	0
111	20240510	170800	242592138	1935	1935	1935	1935	0
112	20240510	170700	242592138	1935	1935	1935	1935	0
113	20240510	170600	242592138	1935	1935	1935	1935	0
114	20240510	170500	242592138	1935	1935	1935	1935	0
115	20240510	170400	242592138	1935	1935	1935	1935	0
116	20240510	170300	242592138	1935	1935	1935	1935	0
117	20240510	170200	242592138	1935	1935	1935	1935	0
118	20240510	170100	242592138	1935	1935	1935	1935	0
119	20240510	170000	242592138	1935	1935	1935	1935	0
120	20240510	165900	242592138	1935	1935	1935	1935	0
121	20240510	165800	242592138	1935	1935	1935	1935	0
122	20240510	165700	242592138	1935	1935	1935	1935	1281
123	20240510	165600	242592138	1935	1935	1935	1935	0
124	20240510	165500	242592138	1935	1935	1935	1935	0
125	20240510	165400	242592138	1935	1935	1935	1935	0
126	20240510	165300	242592138	1935	1935	1935	1935	0
127	20240510	165200	242592138	1935	1935	1935	1935	0
128	20240510	165100	242592138	1935	1935	1935	1935	0
129	20240510	165000	242592138	1935	1935	1935	1935	0
130	20240510	164900	242592138	1935	1935	1935	1935	0
131	20240510	164800	242592138	1935	1935	1935	1935	0
132	20240510	164700	242592138	1935	1935	1935	1935	0
133	20240510	164600	242592138	1935	1935	1935	1935	0
134	20240510	164500	242592138	1935	1935	1935	1935	0
135	20240510	164400	242592138	1935	1935	1935	1935	0
136	20240510	164300	242592138	1935	1935	1935	1935	0
137	20240510	164200	242592138	1935	1935	1935	1935	0
138	20240510	164100	242592138	1935	1935	1935	1935	0
139	20240510	164000	242592138	1935	1935	1935	1935	0
140	20240510	163900	242592138	1935	1935	1935	1935	0
141	20240510	163800	242592138	1935	1935	1935	1935	0
142	20240510	163700	242592138	1935	1935	1935	1935	0
143	20240510	163600	242592138	1935	1935	1935	1935	0
144	20240510	163500	242592138	1935	1935	1935	1935	0
145	20240510	163400	242592138	1935	1935	1935	1935	0
146	20240510	163300	242592138	1935	1935	1935	1935	0
147	20240510	163200	242592138	1935	1935	1935	1935	0
148	20240510	163100	242592138	1935	1935	1935	1935	0
149	20240510	163000	242592138	1935	1935	1935	1935	0
150	20240510	162900	242592138	1935	1935	1935	1935	0
151	20240510	162800	242592138	1935	1935	1935	1935	0
152	20240510	162700	242592138	1935	1935	1935	1935	1281
153	20240510	162600	242592138	1935	1935	1935	1935	0
154	20240510	162500	242592138	1935	1935	1935	1935	0
155	20240510	162400	242592138	1935	1935	1935	1935	0
156	20240510	162300	242592138	1935	1935	1935	1935	0
157	20240510	162200	242592138	1935	1935	1935	1935	0
158	20240510	162100	242592138	1935	1935	1935	1935	0
159	20240510	162000	242592138	1935	1935	1935	1935	0
160	20240510	161900	242592138	1935	1935	1935	1935	0
161	20240510	161800	242592138	1935	1935	1935	1935	0
162	20240510	161700	242592138	1935	1935	1935	1935	0
163	20240510	161600	242592138	1935	1935	1935	1935	0
164	20240510	161500	242592138	1935	1935	1935	1935	0
165	20240510	161400	242592138	1935	1935	1935	1935	0
166	20240510	161300	242592138	1935	1935	1935	1935	0
167	20240510	161200	242592138	1935	1935	1935	1935	0
168	20240510	161100	242592138	1935	1935	1935	1935	0
169	20240510	161000	242592138	1935	1935	1935	1935	0
170	20240510	160900	242592138	1935	1935	1935	1935	0
171	20240510	160800	242592138	1935	1935	1935	1935	0
172	20240510	160700	242592138	1935	1935	1935	1935	0
173	20240510	160600	242592138	1935	1935	1935	1935	0
174	20240510	160500	242592138	1935	1935	1935	1935	0
175	20240510	160400	242592138	1935	1935	1935	1935	0
176	20240510	160300	242592138	1935	1935	1935	1935	0
177	20240510	160200	242592138	1935	1935	1935	1935	0
178	20240510	160100	242592138	1935	1935	1935	1935	0
179	20240510	160000	242592138	1935	1935	1935	1935	0
180	20240510	155900	242592138	1935	1935	1935	1935	0
181	20240510	155800	242592138	1935	1935	1935	1935	0
182	20240510	155700	242592138	1935	1935	1935	1935	1281
183	20240510	155600	242592138	1935	1935	1935	1935	0
184	20240510	155500	242592138	1935	1935	1935	1935	0
185	20240510	155400	242592138	1935	1935	1935	1935	0
186	20240510	155300	242592138	1935	1935	1935	1935	0
187	20240510	155200	242592138	1935	1935	1935	1935	0
188	20240510	155100	242592138	1935	1935	1935	1935	0
189	20240510	155000	242592138	1935	1935	1935	1935	0
190	20240510	154900	242592138	1935	1935	1935	1935	0
191	20240510	154800	242592138	1935	1935	1935	1935	0
192	20240510	154700	242592138	1935	1935	1935	1935	0
193	20240510	154600	242592138	1935	1935	1935	1935	0
194	20240510	154500	242592138	1935	1935	1935	1935	0
195	20240510	154400	242592138	1935	1935	1935	1935	0
196	20240510	154300	242592138	1935	1935	1935	1935	0
197	20240510	154200	242592138	1935	1935	1935	1935	0
198	20240510	154100	242592138	1935	1935	1935	1935	0
199	20240510	154000	242592138	1935	1935	1935	1935	0
200	20240510	153900	242592138	1935	1935	1935	1935	0
201	20240510	153800	242592138	1935	1935	1935	1935	0
202	20240510	153700	242592138	1935	1935	1935	1935	0
203	20240510	153600	242592138	1935	1935	1935	1935	0
204	20240510	153500	242592138	1935	1935	1935	1935	0
205	20240510	153400	242592138	1935	1935	1935	1935	0
206	20240510	153300	242592138	1935	1935	1935	1935	0
207	20240510	153200	242592138	1935	1935	1935	1935	0
208	20240510	153100	242592138	1935	1935	1935	1935	0
209	20240510	153000	242592138	1935	1935	1935	1935	1281
210	20240510	152900	240113403	1936	1936	1936	1936	0
211	20240510	152800	240113403	1936	1936	1936	1936	0
212	20240510	152700	240113403	1936	1936	1936	1936	0
213	20240510	152600	240113403	1936	1936	1936	1936	0
214	20240510	152500	240113403	1936	1936	1936	1936	0
215	20240510	152400	240113403	1936	1936	1936	1936	0
216	20240510	152300	240113403	1936	1936	1936	1936	0
217	20240510	152200	240113403	1936	1936	1936	1936	0
218	20240510	152100	240113403	1936	1936	1936	1936	0
219	20240510	152000	240113403	1936	1936	1936	1936	0
220	20240510	151900	240113403	1936	1930	1936	1929	1343
221	20240510	151800	237521494	1936	1936	1936	1936	0
222	20240510	151700	237521494	1936	1936	1936	1936	0
223	20240510	151600	237521494	1936	1930	1936	1930	2
224	20240510	151500	237517628	1930	1930	1930	1930	1
225	20240510	151400	237515698	1936	1936	1936	1936	1
226	20240510	151300	237513762	1930	1930	1930	1930	3000
227	20240510	151200	231723762	1935	1935	1935	1935	0
228	20240510	151100	231723762	1935	1935	1935	1935	0
229	20240510	151000	231723762	1935	1935	1935	1935	70
230	20240510	150900	231588312	1936	1936	1936	1936	0
231	20240510	150800	231588312	1936	1936	1936	1936	2
232	20240510	150700	231584440	1936	1935	1936	1934	251
233	20240510	150600	231098954	1935	1935	1935	1935	150
234	20240510	150500	230808704	1935	1935	1936	1935	1100
235	20240510	150400	228679778	1935	1932	1935	1930	3898
236	20240510	150300	221154594	1930	1930	1930	1930	5
237	20240510	150200	221144944	1932	1932	1932	1932	0
238	20240510	150100	221144944	1932	1932	1932	1932	1
239	20240510	150000	221143012	1930	1930	1930	1930	545
240	20240510	145900	220091162	1932	1932	1932	1932	10
241	20240510	145800	220071842	1932	1932	1932	1932	5
242	20240510	145700	220062182	1934	1934	1934	1934	0
243	20240510	145600	220062182	1934	1934	1934	1934	0
244	20240510	145500	220062182	1934	1934	1934	1934	0
245	20240510	145400	220062182	1934	1934	1934	1934	1
246	20240510	145300	220060248	1934	1934	1934	1934	2
247	20240510	145200	220056380	1930	1930	1930	1930	4023
248	20240510	145100	212291990	1934	1934	1934	1931	23
249	20240510	145000	212247571	1930	1931	1931	1930	15
250	20240510	144900	212218619	1934	1934	1934	1934	0
251	20240510	144800	212218619	1934	1934	1934	1934	0
252	20240510	144700	212218619	1934	1930	1934	1930	501
253	20240510	144600	211251685	1934	1934	1934	1934	0
254	20240510	144500	211251685	1934	1934	1934	1934	0
255	20240510	144400	211251685	1934	1934	1934	1929	702
256	20240510	144300	209896762	1934	1934	1934	1934	0
257	20240510	144200	209896762	1934	1934	1934	1934	0
258	20240510	144100	209896762	1934	1934	1934	1934	168
259	20240510	144000	209571850	1934	1933	1934	1933	1702
260	20240510	143900	206280599	1934	1934	1934	1934	0
261	20240510	143800	206280599	1934	1934	1934	1934	0
262	20240510	143700	206280599	1934	1931	1934	1927	2001
263	20240510	143600	202422725	1934	1934	1934	1934	0
264	20240510	143500	202422725	1934	1934	1934	1934	0
265	20240510	143400	202422725	1934	1928	1934	1928	1758
266	20240510	143300	199032977	1928	1929	1930	1928	1459
267	20240510	143200	196219448	1929	1933	1933	1929	5714
268	20240510	143100	185190973	1934	1934	1934	1934	0
269	20240510	143000	185190973	1934	1934	1934	1934	50
270	20240510	142900	185094273	1934	1933	1934	1932	311
271	20240510	142800	184493314	1934	1934	1934	1934	0
272	20240510	142700	184493314	1934	1934	1934	1934	63
273	20240510	142600	184371472	1934	1934	1934	1934	340
274	20240510	142500	183713912	1933	1933	1933	1933	101
275	20240510	142400	183518679	1934	1935	1935	1934	273
276	20240510	142300	182990624	1935	1935	1935	1935	0
277	20240510	142200	182990624	1935	1935	1935	1935	0
278	20240510	142100	182990624	1935	1935	1935	1935	1
279	20240510	142000	182988689	1934	1935	1935	1934	614
280	20240510	141900	181801195	1936	1936	1936	1936	0
281	20240510	141800	181801195	1936	1936	1936	1936	0
282	20240510	141700	181801195	1936	1936	1936	1936	0
283	20240510	141600	181801195	1936	1936	1936	1936	0
284	20240510	141500	181801195	1936	1935	1936	1935	101
285	20240510	141400	181605759	1936	1936	1936	1936	0
286	20240510	141300	181605759	1936	1936	1936	1936	0
287	20240510	141200	181605759	1936	1936	1936	1936	0
288	20240510	141100	181605759	1936	1936	1936	1936	144
289	20240510	141000	181326975	1938	1938	1938	1938	0
290	20240510	140900	181326975	1938	1938	1938	1938	0
291	20240510	140800	181326975	1938	1938	1938	1938	5
292	20240510	140700	181317285	1938	1938	1938	1938	101
293	20240510	140600	181121547	1938	1938	1938	1938	340
294	20240510	140500	180462627	1938	1938	1938	1938	1401
295	20240510	140400	177747489	1937	1937	1937	1937	0
296	20240510	140300	177747489	1937	1937	1937	1937	150
297	20240510	140200	177456939	1938	1938	1938	1938	10
298	20240510	140100	177437559	1938	1938	1938	1938	0
299	20240510	140000	177437559	1938	1938	1938	1938	0
300	20240510	135900	177437559	1938	1938	1938	1938	0
301	20240510	135800	177437559	1938	1938	1938	1938	0
302	20240510	135700	177437559	1938	1938	1938	1938	1
303	20240510	135600	177435621	1937	1937	1937	1937	512
304	20240510	135500	176443877	1938	1938	1938	1937	110
305	20240510	135400	176230756	1938	1938	1938	1938	0
306	20240510	135300	176230756	1938	1938	1938	1938	0
307	20240510	135200	176230756	1938	1938	1938	1938	100
308	20240510	135100	176036956	1938	1938	1938	1938	0
309	20240510	135000	176036956	1938	1938	1938	1938	1118
310	20240510	134900	173870272	1938	1938	1938	1938	1
311	20240510	134800	173868334	1938	1938	1938	1938	0
312	20240510	134700	173868334	1938	1938	1938	1938	0
313	20240510	134600	173868334	1938	1938	1938	1938	0
314	20240510	134500	173868334	1938	1938	1938	1938	0
315	20240510	134400	173868334	1938	1938	1938	1938	0
316	20240510	134300	173868334	1938	1938	1938	1938	10
317	20240510	134200	173848954	1938	1938	1938	1938	0
318	20240510	134100	173848954	1938	1938	1938	1938	0
319	20240510	134000	173848954	1938	1938	1938	1938	0
320	20240510	133900	173848954	1938	1938	1938	1938	51
321	20240510	133800	173750116	1938	1938	1938	1938	0
322	20240510	133700	173750116	1938	1938	1938	1938	0
323	20240510	133600	173750116	1938	1938	1938	1938	0
324	20240510	133500	173750116	1938	1938	1938	1938	1
325	20240510	133400	173748178	1938	1938	1938	1938	0
326	20240510	133300	173748178	1938	1937	1938	1937	15
327	20240510	133200	173719122	1938	1938	1938	1938	0
328	20240510	133100	173719122	1938	1938	1938	1938	0
329	20240510	133000	173719122	1938	1938	1938	1938	0
330	20240510	132900	173719122	1938	1938	1938	1938	10
331	20240510	132800	173699742	1938	1938	1938	1938	1000
332	20240510	132700	171761742	1938	1938	1938	1938	0
333	20240510	132600	171761742	1938	1935	1938	1934	1601
334	20240510	132500	168665034	1938	1938	1938	1938	0
335	20240510	132400	168665034	1938	1938	1938	1938	0
336	20240510	132300	168665034	1938	1938	1938	1938	2
337	20240510	132200	168661158	1938	1938	1938	1938	15
338	20240510	132100	168632088	1938	1938	1938	1938	0
339	20240510	132000	168632088	1938	1938	1938	1938	2
340	20240510	131900	168628212	1938	1935	1938	1935	61
341	20240510	131800	168510174	1938	1938	1938	1938	0
342	20240510	131700	168510174	1938	1938	1938	1938	0
343	20240510	131600	168510174	1938	1937	1938	1935	401
344	20240510	131500	167734211	1938	1938	1938	1938	39
345	20240510	131400	167658629	1937	1938	1938	1937	1350
346	20240510	131300	165043329	1938	1938	1938	1938	0
347	20240510	131200	165043329	1938	1938	1938	1938	5
348	20240510	131100	165033639	1938	1938	1938	1938	0
349	20240510	131000	165033639	1938	1938	1938	1938	0
350	20240510	130900	165033639	1938	1938	1938	1938	0
351	20240510	130800	165033639	1938	1938	1938	1938	0
352	20240510	130700	165033639	1938	1938	1938	1938	0
353	20240510	130600	165033639	1938	1938	1938	1938	206
354	20240510	130500	164634411	1938	1938	1938	1938	72
355	20240510	130400	164494875	1938	1937	1938	1937	2826
356	20240510	130300	159020912	1937	1937	1937	1937	0
357	20240510	130200	159020912	1937	1937	1937	1937	0
358	20240510	130100	159020912	1937	1937	1937	1937	0
359	20240510	130000	159020912	1937	1936	1937	1936	34
360	20240510	125900	158955068	1937	1936	1937	1936	168
361	20240510	125800	158629809	1936	1936	1936	1936	12
362	20240510	125700	158606577	1935	1936	1936	1935	843
363	20240510	125600	156974541	1937	1937	1937	1937	15
364	20240510	125500	156945486	1936	1937	1937	1936	33
365	20240510	125400	156881578	1937	1936	1937	1936	195
366	20240510	125300	156504029	1935	1936	1936	1935	21
367	20240510	125200	156463386	1936	1935	1936	1935	14
368	20240510	125100	156436284	1935	1935	1936	1934	124
369	20240510	125000	156196425	1936	1936	1937	1936	20
370	20240510	124900	156157698	1936	1937	1937	1936	24
371	20240510	124800	156111222	1937	1936	1937	1936	23
372	20240510	124700	156066674	1936	1937	1937	1936	17
373	20240510	124600	156033755	1937	1936	1937	1936	16
374	20240510	124500	156002765	1936	1937	1937	1936	24
375	20240510	124400	155956287	1937	1936	1937	1936	259
376	20240510	124300	155454607	1936	1937	1937	1936	71
377	20240510	124200	155317090	1937	1936	1937	1936	11
378	20240510	124100	155295784	1936	1937	1937	1936	48
379	20240510	124000	155202820	1937	1937	1937	1937	24
380	20240510	123900	155156332	1936	1937	1937	1936	1652
381	20240510	123800	151958021	1937	1936	1937	1936	3036
382	20240510	123700	146080289	1937	1936	1937	1936	421
383	20240510	123600	145265213	1936	1936	1936	1934	87
384	20240510	123500	145096889	1936	1936	1936	1935	537
385	20240510	123400	144057270	1936	1936	1936	1936	9
386	20240510	123300	144039846	1935	1936	1936	1935	16
387	20240510	123200	144008883	1936	1935	1936	1935	30
388	20240510	123100	143950813	1935	1934	1935	1934	11
389	20240510	123000	143929531	1935	1934	1935	1934	620
390	20240510	122900	142730431	1936	1936	1936	1936	0
391	20240510	122800	142730431	1936	1936	1936	1936	0
392	20240510	122700	142730431	1936	1936	1936	1936	0
393	20240510	122600	142730431	1936	1933	1936	1933	29
394	20240510	122500	142674338	1935	1935	1935	1935	0
395	20240510	122400	142674338	1935	1934	1935	1934	101
396	20240510	122300	142479003	1936	1936	1936	1936	0
397	20240510	122200	142479003	1936	1935	1936	1935	30
398	20240510	122100	142420935	1936	1936	1936	1936	0
399	20240510	122000	142420935	1936	1937	1937	1936	51
400	20240510	121900	142322198	1936	1937	1937	1936	14
401	20240510	121800	142295093	1936	1936	1936	1936	0
402	20240510	121700	142295093	1936	1937	1937	1936	24
403	20240510	121600	142248618	1937	1937	1937	1937	0
404	20240510	121500	142248618	1937	1937	1937	1936	24
405	20240510	121400	142202143	1937	1937	1937	1937	1
406	20240510	121300	142200206	1936	1936	1936	1936	13
407	20240510	121200	142175038	1936	1936	1936	1936	131
408	20240510	121100	141921422	1938	1938	1938	1938	0
409	20240510	121000	141921422	1938	1936	1938	1936	14
410	20240510	120900	141894316	1930	1936	1937	1930	1513
411	20240510	120800	138971521	1936	1936	1936	1936	1
412	20240510	120700	138969585	1936	1936	1936	1936	227
413	20240510	120600	138530113	1937	1937	1937	1937	0
414	20240510	120500	138530113	1937	1936	1937	1936	14
415	20240510	120400	138503008	1939	1939	1939	1939	0
416	20240510	120300	138503008	1939	1939	1939	1939	0
417	20240510	120200	138503008	1939	1939	1939	1939	0
418	20240510	120100	138503008	1939	1939	1939	1939	0
419	20240510	120000	138503008	1939	1937	1939	1937	3000
420	20240510	115900	132687623	1938	1938	1938	1938	1
421	20240510	115800	132685685	1936	1936	1936	1936	0
422	20240510	115700	132685685	1936	1936	1936	1936	24
423	20240510	115600	132639221	1936	1936	1936	1936	0
424	20240510	115500	132639221	1936	1936	1936	1936	13
425	20240510	115400	132614053	1937	1937	1937	1937	1
426	20240510	115300	132612116	1936	1936	1936	1936	13
427	20240510	115200	132586948	1938	1938	1938	1938	0
428	20240510	115100	132586948	1938	1938	1938	1938	1
429	20240510	115000	132585010	1938	1938	1938	1938	30
430	20240510	114900	132526870	1938	1936	1938	1936	26
431	20240510	114800	132476532	1936	1936	1936	1936	0
432	20240510	114700	132476532	1936	1936	1936	1936	23
433	20240510	114600	132432004	1936	1936	1936	1936	0
434	20240510	114500	132432004	1936	1936	1936	1936	13
435	20240510	114400	132406836	1937	1937	1937	1937	1
436	20240510	114300	132404899	1938	1938	1938	1938	0
437	20240510	114200	132404899	1938	1938	1938	1938	0
438	20240510	114100	132404899	1938	1939	1939	1938	4
439	20240510	114000	132397146	1938	1938	1938	1938	12
440	20240510	113900	132373890	1938	1937	1938	1937	41
441	20240510	113800	132294472	1939	1939	1939	1939	0
442	20240510	113700	132294472	1939	1939	1939	1939	3
443	20240510	113600	132288655	1939	1937	1939	1937	3000
444	20240510	113500	126474268	1938	1938	1938	1938	0
445	20240510	113400	126474268	1938	1933	1938	1931	667
446	20240510	113300	125185798	1933	1933	1933	1933	25
447	20240510	113200	125137473	1933	1933	1933	1933	0
448	20240510	113100	125137473	1933	1933	1933	1933	2025
449	20240510	113000	121223148	1934	1934	1934	1934	0
450	20240510	112900	121223148	1934	1935	1935	1933	10
451	20240510	112800	121203815	1933	1934	1934	1933	500
452	20240510	112700	120236988	1936	1936	1936	1936	0
453	20240510	112600	120236988	1936	1936	1936	1936	0
454	20240510	112500	120236988	1936	1936	1936	1936	1
455	20240510	112400	120235052	1937	1937	1937	1937	5
456	20240510	112300	120225367	1938	1938	1938	1938	0
457	20240510	112200	120225367	1938	1938	1938	1938	0
458	20240510	112100	120225367	1938	1934	1938	1934	176
459	20240510	112000	119884938	1935	1935	1935	1935	0
460	20240510	111900	119884938	1935	1935	1935	1935	10
461	20240510	111800	119865588	1938	1938	1938	1938	0
462	20240510	111700	119865588	1938	1938	1938	1938	0
463	20240510	111600	119865588	1938	1938	1938	1938	0
464	20240510	111500	119865588	1938	1938	1938	1938	0
465	20240510	111400	119865588	1938	1935	1938	1935	60
466	20240510	111300	119749354	1934	1934	1934	1934	10
467	20240510	111200	119730014	1934	1934	1934	1934	0
468	20240510	111100	119730014	1934	1936	1936	1934	1254
469	20240510	111000	117304740	1937	1936	1937	1936	12
470	20240510	110900	117281507	1936	1936	1936	1936	2
471	20240510	110800	117277635	1937	1937	1937	1937	0
472	20240510	110700	117277635	1937	1937	1937	1937	2
473	20240510	110600	117273761	1938	1938	1938	1938	0
474	20240510	110500	117273761	1938	1936	1938	1936	28
475	20240510	110400	117219536	1938	1938	1938	1938	0
476	20240510	110300	117219536	1938	1938	1938	1938	0
477	20240510	110200	117219536	1938	1938	1938	1938	1583
478	20240510	110100	114151682	1934	1936	1937	1934	1438
479	20240510	110000	111366292	1935	1936	1936	1935	1008
480	20240510	105900	109415754	1937	1935	1937	1935	231
481	20240510	105800	108968625	1935	1935	1935	1935	45
482	20240510	105700	108881550	1935	1935	1935	1935	13
483	20240510	105600	108856395	1935	1935	1935	1935	150
484	20240510	105500	108566145	1935	1935	1935	1935	0
485	20240510	105400	108566145	1935	1935	1935	1935	13
486	20240510	105300	108540990	1935	1935	1935	1935	0
487	20240510	105200	108540990	1935	1935	1935	1935	2013
488	20240510	105100	104645835	1936	1935	1936	1935	102
489	20240510	105000	104448463	1935	1936	1937	1935	269
490	20240510	104900	103927747	1936	1936	1937	1936	1644
491	20240510	104800	100744824	1936	1936	1936	1936	13
492	20240510	104700	100719656	1936	1936	1936	1936	5
493	20240510	104600	100709976	1936	1936	1936	1936	20
494	20240510	104500	100671256	1937	1937	1937	1937	0
495	20240510	104400	100671256	1937	1937	1937	1937	52
496	20240510	104300	100570532	1937	1937	1937	1937	0
497	20240510	104200	100570532	1937	1938	1938	1937	15
498	20240510	104100	100541475	1938	1938	1938	1938	3
499	20240510	104000	100535661	1938	1939	1939	1938	4
500	20240510	103900	100527908	1938	1937	1938	1937	504
501	20240510	103800	99551164	1936	1936	1936	1936	13
502	20240510	103700	99525996	1937	1937	1937	1937	18
503	20240510	103600	99491130	1936	1937	1937	1936	89
504	20240510	103500	99318752	1937	1937	1937	1937	0
505	20240510	103400	99318752	1937	1937	1937	1937	13
506	20240510	103300	99293571	1938	1938	1939	1938	17
507	20240510	103200	99260624	1937	1937	1937	1937	13
508	20240510	103100	99235443	1938	1936	1938	1936	401
509	20240510	103000	98459105	1936	1937	1939	1936	1001
510	20240510	102900	96520666	1938	1938	1938	1938	1
511	20240510	102800	96518728	1938	1939	1939	1938	16
512	20240510	102700	96487719	1938	1938	1938	1938	114
513	20240510	102600	96266787	1937	1937	1938	1936	674
514	20240510	102500	94961895	1938	1937	1938	1936	501
515	20240510	102400	93991886	1939	1937	1939	1937	30
516	20240510	102300	93933774	1937	1937	1937	1936	397
517	20240510	102200	93164983	1938	1940	1940	1938	87
518	20240510	102100	92996242	1941	1941	1941	1941	3
519	20240510	102000	92990419	1942	1942	1942	1942	502
520	20240510	101900	92015535	1942	1942	1942	1942	1
521	20240510	101800	92013593	1941	1941	1941	1941	230
522	20240510	101700	91567163	1942	1942	1942	1942	1
523	20240510	101600	91565221	1942	1941	1942	1941	16
524	20240510	101500	91534164	1943	1943	1943	1943	0
525	20240510	101400	91534164	1943	1942	1943	1941	1679
526	20240510	101300	88273539	1942	1942	1942	1942	1
527	20240510	101200	88271597	1941	1942	1942	1941	23
528	20240510	101100	88226944	1942	1942	1942	1942	284
529	20240510	101000	87675416	1941	1941	1941	1941	13
530	20240510	100900	87650183	1942	1942	1942	1942	0
531	20240510	100800	87650183	1942	1941	1942	1941	29
532	20240510	100700	87593890	1941	1941	1941	1941	0
533	20240510	100600	87593890	1941	1941	1942	1941	103
534	20240510	100500	87393966	1942	1942	1942	1942	0
535	20240510	100400	87393966	1942	1942	1942	1942	1
536	20240510	100300	87392024	1942	1941	1942	1941	111
537	20240510	100200	87176562	1941	1941	1941	1940	109
538	20240510	100100	86965100	1936	1937	1937	1936	830
539	20240510	100000	85357683	1937	1938	1942	1937	2122
540	20240510	095900	81246883	1942	1942	1942	1938	1873
541	20240510	095800	77616694	1942	1941	1943	1941	99
542	20240510	095700	77424340	1941	1941	1941	1939	27
543	20240510	095600	77371963	1941	1941	1941	1941	551
544	20240510	095500	76302472	1942	1943	1943	1942	431
545	20240510	095400	75465456	1943	1943	1943	1942	114
546	20240510	095300	75243967	1943	1943	1943	1943	1
547	20240510	095200	75242024	1943	1942	1943	1942	218
548	20240510	095100	74818562	1942	1943	1943	1942	2
549	20240510	095000	74814677	1942	1941	1942	1941	7601
550	20240510	094900	60055984	1941	1939	1941	1939	501
551	20240510	094800	59084471	1938	1938	1939	1938	16
552	20240510	094700	59053462	1938	1938	1938	1938	10
553	20240510	094600	59034082	1938	1938	1939	1938	15
554	20240510	094500	59005011	1938	1938	1938	1938	102
555	20240510	094400	58807335	1939	1939	1939	1938	51
556	20240510	094300	58708459	1939	1938	1939	1938	724
557	20240510	094200	57305346	1938	1937	1938	1937	125
558	20240510	094100	57063120	1938	1938	1938	1938	0
559	20240510	094000	57063120	1938	1938	1938	1937	15
560	20240510	093900	57034063	1938	1938	1938	1938	1
561	20240510	093800	57032125	1937	1937	1937	1937	13
562	20240510	093700	57006944	1937	1936	1937	1936	4914
563	20240510	093600	47488539	1937	1937	1937	1937	0
564	20240510	093500	47488539	1937	1937	1937	1937	0
565	20240510	093400	47488539	1937	1937	1937	1937	86
566	20240510	093300	47321957	1938	1938	1938	1938	100
567	20240510	093200	47128157	1938	1937	1938	1937	15
568	20240510	093100	47099101	1938	1938	1938	1938	24
569	20240510	093000	47052589	1938	1939	1939	1938	41
570	20240510	092900	46973120	1939	1938	1939	1938	4970
571	20240510	092800	37341242	1938	1930	1938	1930	591
572	20240510	092700	36197996	1933	1932	1933	1930	3283
573	20240510	092600	29855293	1933	1934	1934	1933	2
574	20240510	092500	29851426	1933	1938	1938	1933	492
575	20240510	092400	28899280	1938	1938	1938	1936	2001
576	20240510	092300	25021357	1934	1932	1938	1932	810
577	20240510	092200	23456305	1937	1937	1937	1937	2
578	20240510	092100	23452431	1939	1937	1939	1937	14
579	20240510	092000	23425311	1931	1929	1931	1929	524
580	20240510	091900	22413506	1931	1931	1931	1931	0
581	20240510	091800	22413506	1931	1928	1931	1928	1026
582	20240510	091700	20435346	1928	1930	1930	1928	970
583	20240510	091600	18564540	1931	1935	1935	1931	910
584	20240510	091500	16805761	1939	1939	1939	1939	0
585	20240510	091400	16805761	1939	1935	1939	1935	5
586	20240510	091300	16796076	1933	1932	1933	1932	676
587	20240510	091200	15489768	1932	1934	1934	1932	620
588	20240510	091100	14291220	1941	1941	1941	1941	0
589	20240510	091000	14291220	1941	1941	1941	1941	0
590	20240510	090900	14291220	1941	1933	1941	1933	109
591	20240510	090800	14080487	1941	1940	1941	1932	1835
592	20240510	090700	10533243	1940	1936	1940	1933	443
593	20240510	090600	9676638	1935	1940	1940	1932	761
594	20240510	090500	8205817	1932	1940	1940	1932	103
595	20240510	090400	8006805	1932	1932	1932	1932	100
596	20240510	090300	7813605	1943	1943	1943	1943	0
597	20240510	090200	7813605	1943	1943	1943	1943	0
598	20240510	090100	7813605	1943	1943	1943	1943	2
599	20240510	090000	7809719	1910	1939	1939	1910	4057