KissMeData/012860/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	185800	520016847	1903	1903	1903	1903	13819
3	20240502	185700	520016847	1903	1903	1903	1903	0
4	20240502	185600	520016847	1903	1903	1903	1903	0
5	20240502	185500	520016847	1903	1903	1903	1903	0
6	20240502	185400	520016847	1903	1903	1903	1903	0
7	20240502	185300	520016847	1903	1903	1903	1903	0
8	20240502	185200	520016847	1903	1903	1903	1903	0
9	20240502	185100	520016847	1903	1903	1903	1903	0
10	20240502	185000	520016847	1903	1903	1903	1903	0
11	20240502	184900	520016847	1903	1903	1903	1903	0
12	20240502	184800	520016847	1903	1903	1903	1903	0
13	20240502	184700	520016847	1903	1903	1903	1903	0
14	20240502	184600	520016847	1903	1903	1903	1903	0
15	20240502	184500	520016847	1903	1903	1903	1903	0
16	20240502	184400	520016847	1903	1903	1903	1903	0
17	20240502	184300	520016847	1903	1903	1903	1903	0
18	20240502	184200	520016847	1903	1903	1903	1903	0
19	20240502	184100	520016847	1903	1903	1903	1903	0
20	20240502	184000	520016847	1903	1903	1903	1903	0
21	20240502	183900	520016847	1903	1903	1903	1903	0
22	20240502	183800	520016847	1903	1903	1903	1903	0
23	20240502	183700	520016847	1903	1903	1903	1903	0
24	20240502	183600	520016847	1903	1903	1903	1903	0
25	20240502	183500	520016847	1903	1903	1903	1903	0
26	20240502	183400	520016847	1903	1903	1903	1903	0
27	20240502	183300	520016847	1903	1903	1903	1903	0
28	20240502	183200	520016847	1903	1903	1903	1903	0
29	20240502	183100	520016847	1903	1903	1903	1903	0
30	20240502	183000	520016847	1903	1903	1903	1903	0
31	20240502	182900	520016847	1903	1903	1903	1903	0
32	20240502	182800	520016847	1903	1903	1903	1903	13819
33	20240502	182700	520016847	1903	1903	1903	1903	0
34	20240502	182600	520016847	1903	1903	1903	1903	0
35	20240502	182500	520016847	1903	1903	1903	1903	0
36	20240502	182400	520016847	1903	1903	1903	1903	0
37	20240502	182300	520016847	1903	1903	1903	1903	0
38	20240502	182200	520016847	1903	1903	1903	1903	0
39	20240502	182100	520016847	1903	1903	1903	1903	0
40	20240502	182000	520016847	1903	1903	1903	1903	0
41	20240502	181900	520016847	1903	1903	1903	1903	0
42	20240502	181800	520016847	1903	1903	1903	1903	0
43	20240502	181700	520016847	1903	1903	1903	1903	0
44	20240502	181600	520016847	1903	1903	1903	1903	0
45	20240502	181500	520016847	1903	1903	1903	1903	0
46	20240502	181400	520016847	1903	1903	1903	1903	0
47	20240502	181300	520016847	1903	1903	1903	1903	0
48	20240502	181200	520016847	1903	1903	1903	1903	0
49	20240502	181100	520016847	1903	1903	1903	1903	0
50	20240502	181000	520016847	1903	1903	1903	1903	0
51	20240502	180900	520016847	1903	1903	1903	1903	0
52	20240502	180800	520016847	1903	1903	1903	1903	0
53	20240502	180700	520016847	1903	1903	1903	1903	0
54	20240502	180600	520016847	1903	1903	1903	1903	0
55	20240502	180500	520016847	1903	1903	1903	1903	0
56	20240502	180400	520016847	1903	1903	1903	1903	0
57	20240502	180300	520016847	1903	1903	1903	1903	0
58	20240502	180200	520016847	1903	1903	1903	1903	0
59	20240502	180100	520016847	1903	1903	1903	1903	0
60	20240502	180000	520016847	1903	1903	1903	1903	0
61	20240502	175900	520016847	1903	1903	1903	1903	0
62	20240502	175800	520016847	1903	1903	1903	1903	13819
63	20240502	175700	520016847	1903	1903	1903	1903	0
64	20240502	175600	520016847	1903	1903	1903	1903	0
65	20240502	175500	520016847	1903	1903	1903	1903	0
66	20240502	175400	520016847	1903	1903	1903	1903	0
67	20240502	175300	520016847	1903	1903	1903	1903	0
68	20240502	175200	520016847	1903	1903	1903	1903	0
69	20240502	175100	520016847	1903	1903	1903	1903	0
70	20240502	175000	520016847	1903	1903	1903	1903	0
71	20240502	174900	520016847	1903	1903	1903	1903	0
72	20240502	174800	520016847	1903	1903	1903	1903	0
73	20240502	174700	520016847	1903	1903	1903	1903	0
74	20240502	174600	520016847	1903	1903	1903	1903	0
75	20240502	174500	520016847	1903	1903	1903	1903	0
76	20240502	174400	520016847	1903	1903	1903	1903	0
77	20240502	174300	520016847	1903	1903	1903	1903	0
78	20240502	174200	520016847	1903	1903	1903	1903	0
79	20240502	174100	520016847	1903	1903	1903	1903	0
80	20240502	174000	520016847	1903	1903	1903	1903	0
81	20240502	173900	520016847	1903	1903	1903	1903	0
82	20240502	173800	520016847	1903	1903	1903	1903	0
83	20240502	173700	520016847	1903	1903	1903	1903	0
84	20240502	173600	520016847	1903	1903	1903	1903	0
85	20240502	173500	520016847	1903	1903	1903	1903	0
86	20240502	173400	520016847	1903	1903	1903	1903	0
87	20240502	173300	520016847	1903	1903	1903	1903	0
88	20240502	173200	520016847	1903	1903	1903	1903	0
89	20240502	173100	520016847	1903	1903	1903	1903	0
90	20240502	173000	520016847	1903	1903	1903	1903	0
91	20240502	172900	520016847	1903	1903	1903	1903	0
92	20240502	172800	520016847	1903	1903	1903	1903	13819
93	20240502	172700	520016847	1903	1903	1903	1903	0
94	20240502	172600	520016847	1903	1903	1903	1903	0
95	20240502	172500	520016847	1903	1903	1903	1903	0
96	20240502	172400	520016847	1903	1903	1903	1903	0
97	20240502	172300	520016847	1903	1903	1903	1903	0
98	20240502	172200	520016847	1903	1903	1903	1903	0
99	20240502	172100	520016847	1903	1903	1903	1903	0
100	20240502	172000	520016847	1903	1903	1903	1903	0
101	20240502	171900	520016847	1903	1903	1903	1903	0
102	20240502	171800	520016847	1903	1903	1903	1903	0
103	20240502	171700	520016847	1903	1903	1903	1903	0
104	20240502	171600	520016847	1903	1903	1903	1903	0
105	20240502	171500	520016847	1903	1903	1903	1903	0
106	20240502	171400	520016847	1903	1903	1903	1903	0
107	20240502	171300	520016847	1903	1903	1903	1903	0
108	20240502	171200	520016847	1903	1903	1903	1903	0
109	20240502	171100	520016847	1903	1903	1903	1903	0
110	20240502	171000	520016847	1903	1903	1903	1903	0
111	20240502	170900	520016847	1903	1903	1903	1903	0
112	20240502	170800	520016847	1903	1903	1903	1903	0
113	20240502	170700	520016847	1903	1903	1903	1903	0
114	20240502	170600	520016847	1903	1903	1903	1903	0
115	20240502	170500	520016847	1903	1903	1903	1903	0
116	20240502	170400	520016847	1903	1903	1903	1903	0
117	20240502	170300	520016847	1903	1903	1903	1903	0
118	20240502	170200	520016847	1903	1903	1903	1903	0
119	20240502	170100	520016847	1903	1903	1903	1903	0
120	20240502	170000	520016847	1903	1903	1903	1903	0
121	20240502	165900	520016847	1903	1903	1903	1903	0
122	20240502	165800	520016847	1903	1903	1903	1903	13819
123	20240502	165700	520016847	1903	1903	1903	1903	0
124	20240502	165600	520016847	1903	1903	1903	1903	0
125	20240502	165500	520016847	1903	1903	1903	1903	0
126	20240502	165400	520016847	1903	1903	1903	1903	0
127	20240502	165300	520016847	1903	1903	1903	1903	0
128	20240502	165200	520016847	1903	1903	1903	1903	0
129	20240502	165100	520016847	1903	1903	1903	1903	0
130	20240502	165000	520016847	1903	1903	1903	1903	0
131	20240502	164900	520016847	1903	1903	1903	1903	0
132	20240502	164800	520016847	1903	1903	1903	1903	0
133	20240502	164700	520016847	1903	1903	1903	1903	0
134	20240502	164600	520016847	1903	1903	1903	1903	0
135	20240502	164500	520016847	1903	1903	1903	1903	0
136	20240502	164400	520016847	1903	1903	1903	1903	0
137	20240502	164300	520016847	1903	1903	1903	1903	0
138	20240502	164200	520016847	1903	1903	1903	1903	0
139	20240502	164100	520016847	1903	1903	1903	1903	0
140	20240502	164000	520016847	1903	1903	1903	1903	0
141	20240502	163900	520016847	1903	1903	1903	1903	0
142	20240502	163800	520016847	1903	1903	1903	1903	0
143	20240502	163700	520016847	1903	1903	1903	1903	0
144	20240502	163600	520016847	1903	1903	1903	1903	0
145	20240502	163500	520016847	1903	1903	1903	1903	0
146	20240502	163400	520016847	1903	1903	1903	1903	0
147	20240502	163300	520016847	1903	1903	1903	1903	0
148	20240502	163200	520016847	1903	1903	1903	1903	0
149	20240502	163100	520016847	1903	1903	1903	1903	0
150	20240502	163000	520016847	1903	1903	1903	1903	0
151	20240502	162900	520016847	1903	1903	1903	1903	0
152	20240502	162800	520016847	1903	1903	1903	1903	13819
153	20240502	162700	520016847	1903	1903	1903	1903	0
154	20240502	162600	520016847	1903	1903	1903	1903	0
155	20240502	162500	520016847	1903	1903	1903	1903	0
156	20240502	162400	520016847	1903	1903	1903	1903	0
157	20240502	162300	520016847	1903	1903	1903	1903	0
158	20240502	162200	520016847	1903	1903	1903	1903	0
159	20240502	162100	520016847	1903	1903	1903	1903	0
160	20240502	162000	520016847	1903	1903	1903	1903	0
161	20240502	161900	520016847	1903	1903	1903	1903	0
162	20240502	161800	520016847	1903	1903	1903	1903	0
163	20240502	161700	520016847	1903	1903	1903	1903	0
164	20240502	161600	520016847	1903	1903	1903	1903	0
165	20240502	161500	520016847	1903	1903	1903	1903	0
166	20240502	161400	520016847	1903	1903	1903	1903	0
167	20240502	161300	520016847	1903	1903	1903	1903	0
168	20240502	161200	520016847	1903	1903	1903	1903	0
169	20240502	161100	520016847	1903	1903	1903	1903	0
170	20240502	161000	520016847	1903	1903	1903	1903	0
171	20240502	160900	520016847	1903	1903	1903	1903	0
172	20240502	160800	520016847	1903	1903	1903	1903	0
173	20240502	160700	520016847	1903	1903	1903	1903	0
174	20240502	160600	520016847	1903	1903	1903	1903	0
175	20240502	160500	520016847	1903	1903	1903	1903	0
176	20240502	160400	520016847	1903	1903	1903	1903	0
177	20240502	160300	520016847	1903	1903	1903	1903	0
178	20240502	160200	520016847	1903	1903	1903	1903	0
179	20240502	160100	520016847	1903	1903	1903	1903	0
180	20240502	160000	520016847	1903	1903	1903	1903	0
181	20240502	155900	520016847	1903	1903	1903	1903	0
182	20240502	155800	520016847	1903	1903	1903	1903	13819
183	20240502	155700	520016847	1903	1903	1903	1903	0
184	20240502	155600	520016847	1903	1903	1903	1903	0
185	20240502	155500	520016847	1903	1903	1903	1903	0
186	20240502	155400	520016847	1903	1903	1903	1903	0
187	20240502	155300	520016847	1903	1903	1903	1903	0
188	20240502	155200	520016847	1903	1903	1903	1903	0
189	20240502	155100	520016847	1903	1903	1903	1903	0
190	20240502	155000	520016847	1903	1903	1903	1903	0
191	20240502	154900	520016847	1903	1903	1903	1903	0
192	20240502	154800	520016847	1903	1903	1903	1903	0
193	20240502	154700	520016847	1903	1903	1903	1903	0
194	20240502	154600	520016847	1903	1903	1903	1903	0
195	20240502	154500	520016847	1903	1903	1903	1903	0
196	20240502	154400	520016847	1903	1903	1903	1903	0
197	20240502	154300	520016847	1903	1903	1903	1903	0
198	20240502	154200	520016847	1903	1903	1903	1903	0
199	20240502	154100	520016847	1903	1903	1903	1903	0
200	20240502	154000	520016847	1903	1903	1903	1903	0
201	20240502	153900	520016847	1903	1903	1903	1903	0
202	20240502	153800	520016847	1903	1903	1903	1903	0
203	20240502	153700	520016847	1903	1903	1903	1903	0
204	20240502	153600	520016847	1903	1903	1903	1903	0
205	20240502	153500	520016847	1903	1903	1903	1903	0
206	20240502	153400	520016847	1903	1903	1903	1903	0
207	20240502	153300	520016847	1903	1903	1903	1903	0
208	20240502	153200	520016847	1903	1903	1903	1903	0
209	20240502	153100	520016847	1903	1903	1903	1903	0
210	20240502	153000	520016847	1903	1903	1903	1903	13819
211	20240502	152900	493719290	1901	1901	1901	1901	0
212	20240502	152800	493719290	1901	1901	1901	1901	0
213	20240502	152700	493719290	1901	1901	1901	1901	0
214	20240502	152600	493719290	1901	1901	1901	1901	0
215	20240502	152500	493719290	1901	1901	1901	1901	0
216	20240502	152400	493719290	1901	1901	1901	1901	0
217	20240502	152300	493719290	1901	1901	1901	1901	0
218	20240502	152200	493719290	1901	1901	1901	1901	0
219	20240502	152100	493719290	1901	1901	1901	1901	0
220	20240502	152000	493719290	1901	1901	1901	1901	0
221	20240502	151900	493719290	1901	1903	1903	1901	386
222	20240502	151800	492985206	1903	1903	1903	1902	160
223	20240502	151700	492680756	1903	1903	1904	1903	144
224	20240502	151600	492406721	1900	1904	1904	1900	13
225	20240502	151500	492381977	1905	1905	1906	1905	21
226	20240502	151400	492341971	1906	1906	1907	1906	417
227	20240502	151300	491546862	1907	1907	1907	1907	13
228	20240502	151200	491522071	1907	1906	1907	1904	209
229	20240502	151100	491123926	1907	1909	1909	1907	79
230	20240502	151000	490973255	1908	1910	1911	1908	275
231	20240502	150900	490448212	1911	1911	1911	1910	85
232	20240502	150800	490285789	1912	1911	1912	1910	590
233	20240502	150700	489158798	1911	1912	1912	1911	47
234	20240502	150600	489068963	1912	1913	1913	1910	84
235	20240502	150500	488908394	1912	1913	1913	1912	539
236	20240502	150400	487877310	1913	1912	1913	1911	78
237	20240502	150300	487728192	1913	1913	1913	1911	231
238	20240502	150200	487286555	1913	1912	1913	1910	359
239	20240502	150100	486600290	1912	1913	1913	1911	56
240	20240502	150000	486493223	1912	1913	1913	1912	35
241	20240502	145900	486426301	1910	1913	1913	1910	159
242	20240502	145800	486122482	1912	1913	1913	1912	126
243	20240502	145700	485881489	1914	1914	1914	1913	84
244	20240502	145600	485720757	1914	1915	1915	1913	1245
245	20240502	145500	483337218	1915	1913	1915	1913	799
246	20240502	145400	481808058	1911	1911	1915	1910	2844
247	20240502	145300	476370630	1913	1907	1913	1907	2137
248	20240502	145200	472288673	1907	1907	1907	1907	704
249	20240502	145100	470946145	1907	1907	1907	1906	47
250	20240502	145000	470856547	1908	1904	1910	1904	6293
251	20240502	144900	458848003	1895	1896	1896	1895	500
252	20240502	144800	457900390	1906	1901	1906	1901	5009
253	20240502	144700	448365029	1900	1900	1900	1900	1000
254	20240502	144600	446465029	1901	1901	1901	1901	6
255	20240502	144500	446453623	1901	1901	1901	1901	0
256	20240502	144400	446453623	1901	1902	1902	1901	229
257	20240502	144300	446018102	1901	1901	1901	1901	467
258	20240502	144200	445130335	1901	1903	1903	1900	106
259	20240502	144100	444928808	1902	1895	1902	1893	2110
260	20240502	144000	440919279	1900	1896	1900	1896	23
261	20240502	143900	440875635	1900	1900	1900	1896	147
262	20240502	143800	440596906	1898	1898	1898	1898	0
263	20240502	143700	440596906	1898	1899	1900	1898	255
264	20240502	143600	440112656	1900	1900	1900	1899	703
265	20240502	143500	438777457	1901	1897	1901	1897	10164
266	20240502	143400	419474964	1898	1897	1898	1897	21173
267	20240502	143300	379289537	1897	1894	1898	1894	9939
268	20240502	143200	360426783	1898	1898	1898	1898	710
269	20240502	143100	359079203	1898	1898	1900	1892	5659
270	20240502	143000	348334964	1898	1895	1899	1895	2010
271	20240502	142900	344521475	1895	1896	1896	1894	889
272	20240502	142800	342836816	1896	1896	1896	1896	8
273	20240502	142700	342821648	1893	1895	1896	1893	1367
274	20240502	142600	340233651	1896	1895	1897	1895	325
275	20240502	142500	339617472	1896	1897	1897	1896	1177
276	20240502	142400	337384877	1896	1897	1897	1896	67
277	20240502	142300	337257838	1896	1896	1897	1895	537
278	20240502	142200	336239550	1897	1894	1897	1894	6308
279	20240502	142100	324285649	1893	1893	1893	1893	880
280	20240502	142000	322619809	1894	1894	1894	1894	0
281	20240502	141900	322619809	1894	1889	1895	1889	10103
282	20240502	141800	303498453	1890	1890	1890	1890	1
283	20240502	141700	303496563	1890	1890	1890	1890	188
284	20240502	141600	303141243	1891	1891	1891	1891	2
285	20240502	141500	303137461	1890	1890	1890	1890	10
286	20240502	141400	303118561	1890	1890	1890	1890	5
287	20240502	141300	303109111	1891	1890	1891	1890	432
288	20240502	141200	302292370	1890	1890	1891	1890	904
289	20240502	141100	300583801	1891	1891	1891	1890	183
290	20240502	141000	300237903	1891	1890	1891	1890	73
291	20240502	140900	300099930	1891	1891	1891	1891	25
292	20240502	140800	300052655	1891	1892	1892	1891	24
293	20240502	140700	300007265	1892	1891	1892	1891	11
294	20240502	140600	299986462	1892	1888	1892	1888	11107
295	20240502	140500	278986118	1888	1888	1888	1887	307
296	20240502	140400	278406516	1889	1889	1889	1889	3
297	20240502	140300	278400849	1889	1888	1889	1888	37
298	20240502	140200	278330983	1888	1889	1889	1888	120
299	20240502	140100	278104313	1889	1889	1889	1889	7
300	20240502	140000	278091090	1889	1889	1889	1889	33
301	20240502	135900	278028753	1889	1890	1890	1889	22
302	20240502	135800	277987187	1890	1889	1890	1888	520
303	20240502	135700	277004844	1888	1889	1889	1888	10
304	20240502	135600	276985957	1890	1886	1890	1886	5000
305	20240502	135500	267543031	1886	1886	1886	1886	1184
306	20240502	135400	265310007	1887	1887	1887	1887	2
307	20240502	135300	265306233	1887	1887	1887	1887	0
308	20240502	135200	265306233	1887	1887	1887	1887	10
309	20240502	135100	265287363	1888	1888	1888	1888	0
310	20240502	135000	265287363	1888	1888	1888	1888	0
311	20240502	134900	265287363	1888	1888	1888	1888	0
312	20240502	134800	265287363	1888	1888	1888	1888	0
313	20240502	134700	265287363	1888	1887	1888	1887	200
314	20240502	134600	264909940	1884	1884	1884	1884	0
315	20240502	134500	264909940	1884	1887	1887	1884	2595
316	20240502	134400	260018295	1888	1888	1888	1888	100
317	20240502	134300	259829495	1888	1888	1888	1888	2
318	20240502	134200	259825719	1888	1887	1888	1886	48
319	20240502	134100	259735181	1888	1888	1888	1887	13
320	20240502	134000	259710639	1889	1889	1889	1889	5
321	20240502	133900	259701194	1889	1889	1889	1889	5
322	20240502	133800	259691749	1889	1889	1889	1889	0
323	20240502	133700	259691749	1889	1887	1890	1887	5505
324	20240502	133600	249293240	1887	1886	1887	1886	5000
325	20240502	133500	239861444	1886	1885	1886	1885	49
326	20240502	133400	239769078	1886	1886	1886	1886	3
327	20240502	133300	239763420	1886	1886	1886	1885	87
328	20240502	133200	239599418	1887	1887	1887	1887	1
329	20240502	133100	239597531	1885	1887	1887	1885	625
330	20240502	133000	238419366	1887	1887	1887	1887	51
331	20240502	132900	238323129	1886	1886	1886	1886	2000
332	20240502	132800	234551129	1886	1886	1886	1886	100
333	20240502	132700	234362529	1886	1886	1886	1886	0
334	20240502	132600	234362529	1886	1886	1886	1886	0
335	20240502	132500	234362529	1886	1886	1886	1886	0
336	20240502	132400	234362529	1886	1885	1886	1885	3
337	20240502	132300	234356873	1886	1886	1886	1886	0
338	20240502	132200	234356873	1886	1886	1886	1886	0
339	20240502	132100	234356873	1886	1887	1887	1886	85
340	20240502	132000	234196562	1886	1886	1886	1886	516
341	20240502	131900	233223386	1886	1886	1886	1886	0
342	20240502	131800	233223386	1886	1886	1887	1886	1002
343	20240502	131700	231333058	1887	1887	1887	1887	0
344	20240502	131600	231333058	1887	1887	1887	1887	0
345	20240502	131500	231333058	1887	1887	1887	1887	0
346	20240502	131400	231333058	1887	1887	1887	1887	0
347	20240502	131300	231333058	1887	1887	1887	1887	500
348	20240502	131200	230389558	1887	1886	1887	1886	500
349	20240502	131100	229446501	1886	1884	1886	1884	4000
350	20240502	131000	221906353	1884	1884	1884	1884	0
351	20240502	130900	221906353	1884	1884	1884	1884	0
352	20240502	130800	221906353	1884	1884	1884	1884	75
353	20240502	130700	221765053	1884	1884	1884	1884	0
354	20240502	130600	221765053	1884	1884	1884	1884	0
355	20240502	130500	221765053	1884	1882	1884	1882	21
356	20240502	130400	221725514	1883	1883	1883	1883	0
357	20240502	130300	221725514	1883	1885	1885	1883	146
358	20240502	130200	221450549	1884	1884	1884	1884	256
359	20240502	130100	220968245	1884	1884	1884	1884	0
360	20240502	130000	220968245	1884	1884	1884	1884	4
361	20240502	125900	220960709	1883	1884	1884	1883	1685
362	20240502	125800	217787614	1885	1885	1885	1885	170
363	20240502	125700	217467164	1885	1885	1885	1885	42
364	20240502	125600	217387994	1885	1885	1885	1885	34
365	20240502	125500	217323904	1885	1885	1885	1885	258
366	20240502	125400	216837574	1885	1886	1886	1885	28
367	20240502	125300	216784781	1886	1886	1886	1885	110
368	20240502	125200	216577421	1886	1886	1886	1886	121
369	20240502	125100	216349215	1886	1885	1886	1885	502
370	20240502	125000	215402943	1885	1885	1885	1885	417
371	20240502	124900	214616898	1885	1885	1886	1885	516
372	20240502	124800	213644229	1885	1885	1885	1885	93
373	20240502	124700	213468924	1885	1884	1885	1884	142
374	20240502	124600	213201363	1885	1885	1886	1884	1017
375	20240502	124500	211284316	1885	1885	1885	1885	9
376	20240502	124400	211267351	1885	1885	1885	1885	5
377	20240502	124300	211257926	1884	1884	1884	1884	114
378	20240502	124200	211043150	1885	1885	1885	1885	51
379	20240502	124100	210947015	1885	1885	1885	1885	20
380	20240502	124000	210909315	1885	1885	1885	1885	20
381	20240502	123900	210871615	1885	1885	1885	1885	25
382	20240502	123800	210824490	1885	1885	1885	1885	5
383	20240502	123700	210815065	1885	1885	1885	1885	28
384	20240502	123600	210762285	1885	1885	1885	1885	15
385	20240502	123500	210734010	1885	1885	1885	1885	33
386	20240502	123400	210671805	1885	1885	1885	1885	30
387	20240502	123300	210615255	1885	1885	1885	1885	12
388	20240502	123200	210592635	1885	1885	1885	1885	3
389	20240502	123100	210586980	1885	1885	1885	1885	6
390	20240502	123000	210575670	1885	1884	1885	1884	500
391	20240502	122900	209633506	1884	1884	1884	1884	1
392	20240502	122800	209631622	1884	1884	1884	1884	500
393	20240502	122700	208689622	1884	1884	1884	1884	1
394	20240502	122600	208687738	1883	1884	1884	1883	11
395	20240502	122500	208667024	1884	1884	1884	1884	16
396	20240502	122400	208636880	1884	1884	1884	1884	12
397	20240502	122300	208614272	1883	1884	1884	1883	121
398	20240502	122200	208386426	1884	1884	1884	1884	19
399	20240502	122100	208350630	1884	1884	1884	1884	11
400	20240502	122000	208329906	1884	1884	1884	1884	133
401	20240502	121900	208079334	1885	1885	1885	1885	41
402	20240502	121800	208002049	1885	1885	1885	1884	15
403	20240502	121700	207973779	1884	1884	1884	1884	180
404	20240502	121600	207634659	1885	1884	1885	1884	10
405	20240502	121500	207615814	1885	1885	1885	1885	10
406	20240502	121400	207596964	1885	1885	1885	1885	10
407	20240502	121300	207578114	1885	1885	1885	1885	550
408	20240502	121200	206541364	1884	1884	1884	1884	100
409	20240502	121100	206352964	1885	1880	1885	1880	6
410	20240502	121000	206341679	1885	1885	1885	1880	129
411	20240502	120900	206098519	1886	1886	1886	1886	1
412	20240502	120800	206096633	1880	1880	1880	1880	1
413	20240502	120700	206094753	1886	1880	1886	1880	2002
414	20240502	120600	202319653	1886	1886	1886	1886	0
415	20240502	120500	202319653	1886	1886	1886	1879	3
416	20240502	120400	202314002	1887	1886	1887	1886	200
417	20240502	120300	201936736	1886	1886	1886	1886	0
418	20240502	120200	201936736	1886	1886	1886	1886	0
419	20240502	120100	201936736	1886	1886	1886	1886	0
420	20240502	120000	201936736	1886	1886	1886	1886	0
421	20240502	115900	201936736	1886	1886	1886	1886	1000
422	20240502	115800	200050736	1886	1886	1886	1886	3000
423	20240502	115700	194392736	1886	1885	1886	1885	600
424	20240502	115600	193261686	1878	1885	1885	1878	584
425	20240502	115500	192161084	1886	1886	1886	1886	0
426	20240502	115400	192161084	1886	1886	1886	1886	501
427	20240502	115300	191216198	1886	1885	1886	1885	2212
428	20240502	115200	187046577	1885	1885	1885	1885	803
429	20240502	115100	185532922	1878	1885	1886	1878	1251
430	20240502	115000	183175087	1885	1885	1885	1885	0
431	20240502	114900	183175087	1885	1885	1885	1885	0
432	20240502	114800	183175087	1885	1885	1885	1885	4
433	20240502	114700	183167547	1885	1885	1885	1885	8
434	20240502	114600	183152467	1885	1885	1885	1885	5
435	20240502	114500	183143042	1885	1878	1885	1878	51
436	20240502	114400	183047229	1878	1885	1885	1878	195
437	20240502	114300	182681012	1878	1885	1886	1878	3684
438	20240502	114200	175739704	1886	1879	1886	1878	6073
439	20240502	114100	164293227	1882	1882	1882	1882	0
440	20240502	114000	164293227	1882	1882	1882	1882	0
441	20240502	113900	164293227	1882	1881	1882	1879	3450
442	20240502	113800	157806177	1881	1880	1881	1880	1600
443	20240502	113700	154796601	1880	1880	1880	1880	50
444	20240502	113600	154702601	1881	1880	1881	1880	400
445	20240502	113500	153950271	1881	1881	1881	1881	0
446	20240502	113400	153950271	1881	1880	1881	1880	513
447	20240502	113300	152985756	1880	1880	1880	1880	1
448	20240502	113200	152983876	1880	1863	1880	1863	59
449	20240502	113100	152873078	1879	1879	1879	1879	0
450	20240502	113000	152873078	1879	1879	1879	1879	20
451	20240502	112900	152835498	1879	1879	1879	1879	52
452	20240502	112800	152737790	1879	1879	1879	1879	15
453	20240502	112700	152709605	1879	1879	1879	1879	1429
454	20240502	112600	150024514	1879	1879	1879	1879	0
455	20240502	112500	150024514	1879	1878	1879	1878	500
456	20240502	112400	149085172	1879	1858	1879	1858	10001
457	20240502	112300	130336126	1858	1860	1860	1858	4213
458	20240502	112200	122507930	1862	1862	1862	1862	8
459	20240502	112100	122493034	1862	1862	1862	1862	0
460	20240502	112000	122493034	1862	1862	1862	1862	0
461	20240502	111900	122493034	1862	1862	1862	1862	0
462	20240502	111800	122493034	1862	1862	1862	1862	0
463	20240502	111700	122493034	1862	1859	1862	1859	684
464	20240502	111600	121221475	1859	1859	1859	1859	0
465	20240502	111500	121221475	1859	1859	1859	1859	41
466	20240502	111400	121145256	1859	1860	1860	1859	600
467	20240502	111300	120029836	1860	1860	1860	1860	662
468	20240502	111200	118798516	1862	1863	1863	1862	38
469	20240502	111100	118727731	1864	1864	1864	1864	5
470	20240502	111000	118718411	1864	1864	1864	1864	2
471	20240502	110900	118714683	1867	1867	1867	1867	0
472	20240502	110800	118714683	1867	1863	1867	1863	101
473	20240502	110700	118526516	1867	1867	1867	1867	1
474	20240502	110600	118524649	1859	1859	1859	1859	200
475	20240502	110500	118152849	1869	1869	1869	1869	0
476	20240502	110400	118152849	1869	1869	1869	1869	0
477	20240502	110300	118152849	1869	1869	1869	1869	0
478	20240502	110200	118152849	1869	1859	1869	1859	171
479	20240502	110100	117834950	1869	1869	1869	1869	0
480	20240502	110000	117834950	1869	1869	1869	1869	3
481	20240502	105900	117829343	1870	1870	1870	1870	0
482	20240502	105800	117829343	1870	1870	1870	1870	30
483	20240502	105700	117773243	1871	1871	1871	1871	0
484	20240502	105600	117773243	1871	1871	1871	1871	1
485	20240502	105500	117771372	1870	1870	1870	1870	0
486	20240502	105400	117771372	1870	1870	1870	1870	1
487	20240502	105300	117769502	1858	1858	1858	1858	100
488	20240502	105200	117583702	1873	1873	1873	1873	0
489	20240502	105100	117583702	1873	1873	1873	1873	0
490	20240502	105000	117583702	1873	1873	1873	1873	0
491	20240502	104900	117583702	1873	1873	1873	1873	0
492	20240502	104800	117583702	1873	1873	1873	1873	0
493	20240502	104700	117583702	1873	1873	1873	1873	1
494	20240502	104600	117581829	1857	1875	1875	1857	101
495	20240502	104500	117394254	1857	1857	1857	1857	529
496	20240502	104400	116411901	1856	1863	1863	1856	2000
497	20240502	104300	112696401	1877	1864	1877	1864	340
498	20240502	104200	112060678	1864	1863	1864	1863	4396
499	20240502	104100	103870925	1863	1863	1863	1863	510
500	20240502	104000	102920795	1863	1860	1863	1860	521
501	20240502	103900	101951672	1860	1863	1863	1860	3849
502	20240502	103800	94786635	1863	1862	1863	1862	737
503	20240502	103700	93413651	1863	1863	1863	1862	2057
504	20240502	103600	89581745	1864	1866	1866	1864	3003
505	20240502	103500	83981996	1867	1870	1877	1867	3108
506	20240502	103400	78174746	1877	1870	1877	1870	57
507	20240502	103300	78067771	1870	1871	1871	1870	3200
508	20240502	103200	72083306	1877	1877	1877	1877	0
509	20240502	103100	72083306	1877	1877	1877	1877	0
510	20240502	103000	72083306	1877	1877	1877	1877	5
511	20240502	102900	72073921	1878	1872	1878	1871	1681
512	20240502	102800	68927713	1879	1879	1879	1879	1
513	20240502	102700	68925834	1872	1874	1879	1872	1362
514	20240502	102600	66374198	1879	1879	1879	1879	0
515	20240502	102500	66374198	1879	1879	1879	1879	850
516	20240502	102400	64777048	1879	1879	1879	1879	80
517	20240502	102300	64626728	1879	1879	1879	1879	1
518	20240502	102200	64624849	1875	1875	1875	1875	112
519	20240502	102100	64414849	1876	1880	1880	1876	776
520	20240502	102000	62958908	1880	1880	1880	1880	118
521	20240502	101900	62737068	1880	1880	1880	1880	200
522	20240502	101800	62361068	1879	1879	1879	1879	0
523	20240502	101700	62361068	1879	1879	1879	1879	5
524	20240502	101600	62351673	1880	1880	1880	1880	0
525	20240502	101500	62351673	1880	1880	1880	1880	17
526	20240502	101400	62319713	1880	1880	1880	1880	1
527	20240502	101300	62317833	1880	1877	1880	1876	1518
528	20240502	101200	59464048	1876	1876	1876	1876	5
529	20240502	101100	59454668	1880	1880	1880	1880	500
530	20240502	101000	58514668	1880	1880	1880	1880	3
531	20240502	100900	58509028	1880	1880	1880	1880	30
532	20240502	100800	58452628	1880	1880	1880	1880	11
533	20240502	100700	58431948	1880	1875	1880	1875	198
534	20240502	100600	58060658	1880	1880	1880	1880	21
535	20240502	100500	58021178	1880	1880	1880	1880	0
536	20240502	100400	58021178	1880	1880	1880	1880	8
537	20240502	100300	58006138	1880	1880	1880	1880	2
538	20240502	100200	58002378	1881	1881	1881	1881	0
539	20240502	100100	58002378	1881	1881	1881	1881	205
540	20240502	100000	57616773	1881	1880	1881	1876	120
541	20240502	095900	57391205	1880	1880	1880	1880	400
542	20240502	095800	56639205	1880	1880	1880	1880	0
543	20240502	095700	56639205	1880	1880	1880	1880	0
544	20240502	095600	56639205	1880	1880	1880	1880	7
545	20240502	095500	56626045	1880	1880	1880	1880	251
546	20240502	095400	56154165	1880	1880	1880	1880	24
547	20240502	095300	56109045	1880	1878	1880	1878	53
548	20240502	095200	56009425	1880	1880	1880	1880	5
549	20240502	095100	56000025	1880	1880	1880	1880	3
550	20240502	095000	55994385	1880	1880	1880	1880	97
551	20240502	094900	55812025	1880	1880	1880	1880	11
552	20240502	094800	55791345	1880	1880	1880	1880	37
553	20240502	094700	55721785	1880	1880	1880	1880	75
554	20240502	094600	55580785	1880	1880	1880	1880	5
555	20240502	094500	55571385	1880	1880	1880	1880	5
556	20240502	094400	55561985	1880	1880	1880	1880	40
557	20240502	094300	55486785	1880	1881	1881	1880	8
558	20240502	094200	55471738	1882	1882	1882	1882	20
559	20240502	094100	55434098	1882	1878	1882	1874	88
560	20240502	094000	55268864	1874	1881	1881	1874	227
561	20240502	093900	54842185	1881	1880	1881	1872	502
562	20240502	093800	53900954	1881	1881	1881	1881	11
563	20240502	093700	53880263	1882	1882	1882	1882	0
564	20240502	093600	53880263	1882	1882	1882	1882	0
565	20240502	093500	53880263	1882	1882	1882	1882	0
566	20240502	093400	53880263	1882	1882	1882	1882	0
567	20240502	093300	53880263	1882	1880	1882	1880	299
568	20240502	093200	53318137	1879	1879	1879	1879	5
569	20240502	093100	53308742	1880	1880	1880	1880	5
570	20240502	093000	53299342	1880	1881	1881	1880	2
571	20240502	092900	53295581	1882	1881	1882	1879	101
572	20240502	092800	53105775	1882	1881	1882	1881	2
573	20240502	092700	53102012	1880	1879	1880	1879	50
574	20240502	092600	53008061	1872	1878	1878	1872	834
575	20240502	092500	51446513	1879	1879	1879	1879	1
576	20240502	092400	51444634	1880	1880	1880	1880	1
577	20240502	092300	51442754	1882	1882	1882	1882	1
578	20240502	092200	51440872	1881	1874	1883	1873	140
579	20240502	092100	51177533	1877	1874	1882	1874	1002
580	20240502	092000	49296778	1882	1879	1882	1872	95
581	20240502	091900	49118707	1878	1878	1878	1878	75
582	20240502	091800	48977857	1878	1879	1879	1878	202
583	20240502	091700	48598300	1880	1873	1883	1873	2996
584	20240502	091600	42986678	1873	1881	1884	1871	841
585	20240502	091500	41412996	1873	1878	1884	1873	28
586	20240502	091400	41360422	1880	1880	1880	1879	7
587	20240502	091300	41347264	1883	1882	1883	1881	3
588	20240502	091200	41341618	1884	1884	1884	1883	134
589	20240502	091100	41089191	1884	1883	1884	1882	24
590	20240502	091000	41043988	1884	1881	1884	1881	1397
591	20240502	090900	38413463	1882	1881	1883	1880	9
592	20240502	090800	38396530	1882	1879	1882	1879	1004
593	20240502	090700	36507512	1883	1883	1883	1883	6
594	20240502	090600	36496214	1884	1884	1884	1884	0
595	20240502	090500	36496214	1884	1870	1885	1867	5378
596	20240502	090400	26454659	1871	1872	1872	1871	141
597	20240502	090300	26190748	1872	1871	1885	1871	1928
598	20240502	090200	22581828	1871	1886	1887	1870	3814
599	20240502	090100	15413471	1886	1885	1886	1880	1362
600	20240502	090000	12851813	1886	1887	1887	1886	6812