KissMeData/012860/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	185700	382179381	1939	1939	1939	1939	1846
3	20240509	185600	382179381	1939	1939	1939	1939	0
4	20240509	185500	382179381	1939	1939	1939	1939	0
5	20240509	185400	382179381	1939	1939	1939	1939	0
6	20240509	185300	382179381	1939	1939	1939	1939	0
7	20240509	185200	382179381	1939	1939	1939	1939	0
8	20240509	185100	382179381	1939	1939	1939	1939	0
9	20240509	185000	382179381	1939	1939	1939	1939	0
10	20240509	184900	382179381	1939	1939	1939	1939	0
11	20240509	184800	382179381	1939	1939	1939	1939	0
12	20240509	184700	382179381	1939	1939	1939	1939	0
13	20240509	184600	382179381	1939	1939	1939	1939	0
14	20240509	184500	382179381	1939	1939	1939	1939	0
15	20240509	184400	382179381	1939	1939	1939	1939	0
16	20240509	184300	382179381	1939	1939	1939	1939	0
17	20240509	184200	382179381	1939	1939	1939	1939	0
18	20240509	184100	382179381	1939	1939	1939	1939	0
19	20240509	184000	382179381	1939	1939	1939	1939	0
20	20240509	183900	382179381	1939	1939	1939	1939	0
21	20240509	183800	382179381	1939	1939	1939	1939	0
22	20240509	183700	382179381	1939	1939	1939	1939	0
23	20240509	183600	382179381	1939	1939	1939	1939	0
24	20240509	183500	382179381	1939	1939	1939	1939	0
25	20240509	183400	382179381	1939	1939	1939	1939	0
26	20240509	183300	382179381	1939	1939	1939	1939	0
27	20240509	183200	382179381	1939	1939	1939	1939	0
28	20240509	183100	382179381	1939	1939	1939	1939	0
29	20240509	183000	382179381	1939	1939	1939	1939	0
30	20240509	182900	382179381	1939	1939	1939	1939	0
31	20240509	182800	382179381	1939	1939	1939	1939	0
32	20240509	182700	382179381	1939	1939	1939	1939	1846
33	20240509	182600	382179381	1939	1939	1939	1939	0
34	20240509	182500	382179381	1939	1939	1939	1939	0
35	20240509	182400	382179381	1939	1939	1939	1939	0
36	20240509	182300	382179381	1939	1939	1939	1939	0
37	20240509	182200	382179381	1939	1939	1939	1939	0
38	20240509	182100	382179381	1939	1939	1939	1939	0
39	20240509	182000	382179381	1939	1939	1939	1939	0
40	20240509	181900	382179381	1939	1939	1939	1939	0
41	20240509	181800	382179381	1939	1939	1939	1939	0
42	20240509	181700	382179381	1939	1939	1939	1939	0
43	20240509	181600	382179381	1939	1939	1939	1939	0
44	20240509	181500	382179381	1939	1939	1939	1939	0
45	20240509	181400	382179381	1939	1939	1939	1939	0
46	20240509	181300	382179381	1939	1939	1939	1939	0
47	20240509	181200	382179381	1939	1939	1939	1939	0
48	20240509	181100	382179381	1939	1939	1939	1939	0
49	20240509	181000	382179381	1939	1939	1939	1939	0
50	20240509	180900	382179381	1939	1939	1939	1939	0
51	20240509	180800	382179381	1939	1939	1939	1939	0
52	20240509	180700	382179381	1939	1939	1939	1939	0
53	20240509	180600	382179381	1939	1939	1939	1939	0
54	20240509	180500	382179381	1939	1939	1939	1939	0
55	20240509	180400	382179381	1939	1939	1939	1939	0
56	20240509	180300	382179381	1939	1939	1939	1939	0
57	20240509	180200	382179381	1939	1939	1939	1939	0
58	20240509	180100	382179381	1939	1939	1939	1939	0
59	20240509	180000	382179381	1939	1939	1939	1939	0
60	20240509	175900	382179381	1939	1939	1939	1939	0
61	20240509	175800	382179381	1939	1939	1939	1939	0
62	20240509	175700	382179381	1939	1939	1939	1939	1846
63	20240509	175600	382179381	1939	1939	1939	1939	0
64	20240509	175500	382179381	1939	1939	1939	1939	0
65	20240509	175400	382179381	1939	1939	1939	1939	0
66	20240509	175300	382179381	1939	1939	1939	1939	0
67	20240509	175200	382179381	1939	1939	1939	1939	0
68	20240509	175100	382179381	1939	1939	1939	1939	0
69	20240509	175000	382179381	1939	1939	1939	1939	0
70	20240509	174900	382179381	1939	1939	1939	1939	0
71	20240509	174800	382179381	1939	1939	1939	1939	0
72	20240509	174700	382179381	1939	1939	1939	1939	0
73	20240509	174600	382179381	1939	1939	1939	1939	0
74	20240509	174500	382179381	1939	1939	1939	1939	0
75	20240509	174400	382179381	1939	1939	1939	1939	0
76	20240509	174300	382179381	1939	1939	1939	1939	0
77	20240509	174200	382179381	1939	1939	1939	1939	0
78	20240509	174100	382179381	1939	1939	1939	1939	0
79	20240509	174000	382179381	1939	1939	1939	1939	0
80	20240509	173900	382179381	1939	1939	1939	1939	0
81	20240509	173800	382179381	1939	1939	1939	1939	0
82	20240509	173700	382179381	1939	1939	1939	1939	0
83	20240509	173600	382179381	1939	1939	1939	1939	0
84	20240509	173500	382179381	1939	1939	1939	1939	0
85	20240509	173400	382179381	1939	1939	1939	1939	0
86	20240509	173300	382179381	1939	1939	1939	1939	0
87	20240509	173200	382179381	1939	1939	1939	1939	0
88	20240509	173100	382179381	1939	1939	1939	1939	0
89	20240509	173000	382179381	1939	1939	1939	1939	0
90	20240509	172900	382179381	1939	1939	1939	1939	0
91	20240509	172800	382179381	1939	1939	1939	1939	0
92	20240509	172700	382179381	1939	1939	1939	1939	1846
93	20240509	172600	382179381	1939	1939	1939	1939	0
94	20240509	172500	382179381	1939	1939	1939	1939	0
95	20240509	172400	382179381	1939	1939	1939	1939	0
96	20240509	172300	382179381	1939	1939	1939	1939	0
97	20240509	172200	382179381	1939	1939	1939	1939	0
98	20240509	172100	382179381	1939	1939	1939	1939	0
99	20240509	172000	382179381	1939	1939	1939	1939	0
100	20240509	171900	382179381	1939	1939	1939	1939	0
101	20240509	171800	382179381	1939	1939	1939	1939	0
102	20240509	171700	382179381	1939	1939	1939	1939	0
103	20240509	171600	382179381	1939	1939	1939	1939	0
104	20240509	171500	382179381	1939	1939	1939	1939	0
105	20240509	171400	382179381	1939	1939	1939	1939	0
106	20240509	171300	382179381	1939	1939	1939	1939	0
107	20240509	171200	382179381	1939	1939	1939	1939	0
108	20240509	171100	382179381	1939	1939	1939	1939	0
109	20240509	171000	382179381	1939	1939	1939	1939	0
110	20240509	170900	382179381	1939	1939	1939	1939	0
111	20240509	170800	382179381	1939	1939	1939	1939	0
112	20240509	170700	382179381	1939	1939	1939	1939	0
113	20240509	170600	382179381	1939	1939	1939	1939	0
114	20240509	170500	382179381	1939	1939	1939	1939	0
115	20240509	170400	382179381	1939	1939	1939	1939	0
116	20240509	170300	382179381	1939	1939	1939	1939	0
117	20240509	170200	382179381	1939	1939	1939	1939	0
118	20240509	170100	382179381	1939	1939	1939	1939	0
119	20240509	170000	382179381	1939	1939	1939	1939	0
120	20240509	165900	382179381	1939	1939	1939	1939	0
121	20240509	165800	382179381	1939	1939	1939	1939	0
122	20240509	165700	382179381	1939	1939	1939	1939	1846
123	20240509	165600	382179381	1939	1939	1939	1939	0
124	20240509	165500	382179381	1939	1939	1939	1939	0
125	20240509	165400	382179381	1939	1939	1939	1939	0
126	20240509	165300	382179381	1939	1939	1939	1939	0
127	20240509	165200	382179381	1939	1939	1939	1939	0
128	20240509	165100	382179381	1939	1939	1939	1939	0
129	20240509	165000	382179381	1939	1939	1939	1939	0
130	20240509	164900	382179381	1939	1939	1939	1939	0
131	20240509	164800	382179381	1939	1939	1939	1939	0
132	20240509	164700	382179381	1939	1939	1939	1939	0
133	20240509	164600	382179381	1939	1939	1939	1939	0
134	20240509	164500	382179381	1939	1939	1939	1939	0
135	20240509	164400	382179381	1939	1939	1939	1939	0
136	20240509	164300	382179381	1939	1939	1939	1939	0
137	20240509	164200	382179381	1939	1939	1939	1939	0
138	20240509	164100	382179381	1939	1939	1939	1939	0
139	20240509	164000	382179381	1939	1939	1939	1939	0
140	20240509	163900	382179381	1939	1939	1939	1939	0
141	20240509	163800	382179381	1939	1939	1939	1939	0
142	20240509	163700	382179381	1939	1939	1939	1939	0
143	20240509	163600	382179381	1939	1939	1939	1939	0
144	20240509	163500	382179381	1939	1939	1939	1939	0
145	20240509	163400	382179381	1939	1939	1939	1939	0
146	20240509	163300	382179381	1939	1939	1939	1939	0
147	20240509	163200	382179381	1939	1939	1939	1939	0
148	20240509	163100	382179381	1939	1939	1939	1939	0
149	20240509	163000	382179381	1939	1939	1939	1939	0
150	20240509	162900	382179381	1939	1939	1939	1939	0
151	20240509	162800	382179381	1939	1939	1939	1939	0
152	20240509	162700	382179381	1939	1939	1939	1939	1846
153	20240509	162600	382179381	1939	1939	1939	1939	0
154	20240509	162500	382179381	1939	1939	1939	1939	0
155	20240509	162400	382179381	1939	1939	1939	1939	0
156	20240509	162300	382179381	1939	1939	1939	1939	0
157	20240509	162200	382179381	1939	1939	1939	1939	0
158	20240509	162100	382179381	1939	1939	1939	1939	0
159	20240509	162000	382179381	1939	1939	1939	1939	0
160	20240509	161900	382179381	1939	1939	1939	1939	0
161	20240509	161800	382179381	1939	1939	1939	1939	0
162	20240509	161700	382179381	1939	1939	1939	1939	0
163	20240509	161600	382179381	1939	1939	1939	1939	0
164	20240509	161500	382179381	1939	1939	1939	1939	0
165	20240509	161400	382179381	1939	1939	1939	1939	0
166	20240509	161300	382179381	1939	1939	1939	1939	0
167	20240509	161200	382179381	1939	1939	1939	1939	0
168	20240509	161100	382179381	1939	1939	1939	1939	0
169	20240509	161000	382179381	1939	1939	1939	1939	0
170	20240509	160900	382179381	1939	1939	1939	1939	0
171	20240509	160800	382179381	1939	1939	1939	1939	0
172	20240509	160700	382179381	1939	1939	1939	1939	0
173	20240509	160600	382179381	1939	1939	1939	1939	0
174	20240509	160500	382179381	1939	1939	1939	1939	0
175	20240509	160400	382179381	1939	1939	1939	1939	0
176	20240509	160300	382179381	1939	1939	1939	1939	0
177	20240509	160200	382179381	1939	1939	1939	1939	0
178	20240509	160100	382179381	1939	1939	1939	1939	0
179	20240509	160000	382179381	1939	1939	1939	1939	0
180	20240509	155900	382179381	1939	1939	1939	1939	0
181	20240509	155800	382179381	1939	1939	1939	1939	0
182	20240509	155700	382179381	1939	1939	1939	1939	1846
183	20240509	155600	382179381	1939	1939	1939	1939	0
184	20240509	155500	382179381	1939	1939	1939	1939	0
185	20240509	155400	382179381	1939	1939	1939	1939	0
186	20240509	155300	382179381	1939	1939	1939	1939	0
187	20240509	155200	382179381	1939	1939	1939	1939	0
188	20240509	155100	382179381	1939	1939	1939	1939	0
189	20240509	155000	382179381	1939	1939	1939	1939	0
190	20240509	154900	382179381	1939	1939	1939	1939	0
191	20240509	154800	382179381	1939	1939	1939	1939	0
192	20240509	154700	382179381	1939	1939	1939	1939	0
193	20240509	154600	382179381	1939	1939	1939	1939	0
194	20240509	154500	382179381	1939	1939	1939	1939	0
195	20240509	154400	382179381	1939	1939	1939	1939	0
196	20240509	154300	382179381	1939	1939	1939	1939	0
197	20240509	154200	382179381	1939	1939	1939	1939	0
198	20240509	154100	382179381	1939	1939	1939	1939	0
199	20240509	154000	382179381	1939	1939	1939	1939	0
200	20240509	153900	382179381	1939	1939	1939	1939	0
201	20240509	153800	382179381	1939	1939	1939	1939	0
202	20240509	153700	382179381	1939	1939	1939	1939	0
203	20240509	153600	382179381	1939	1939	1939	1939	0
204	20240509	153500	382179381	1939	1939	1939	1939	0
205	20240509	153400	382179381	1939	1939	1939	1939	0
206	20240509	153300	382179381	1939	1939	1939	1939	0
207	20240509	153200	382179381	1939	1939	1939	1939	0
208	20240509	153100	382179381	1939	1939	1939	1939	0
209	20240509	153000	382179381	1939	1939	1939	1939	1846
210	20240509	152900	378599987	1939	1939	1939	1939	0
211	20240509	152800	378599987	1939	1939	1939	1939	0
212	20240509	152700	378599987	1939	1939	1939	1939	0
213	20240509	152600	378599987	1939	1939	1939	1939	0
214	20240509	152500	378599987	1939	1939	1939	1939	0
215	20240509	152400	378599987	1939	1939	1939	1939	0
216	20240509	152300	378599987	1939	1939	1939	1939	0
217	20240509	152200	378599987	1939	1939	1939	1939	0
218	20240509	152100	378599987	1939	1939	1939	1939	0
219	20240509	152000	378599987	1939	1939	1939	1939	0
220	20240509	151900	378599987	1939	1940	1940	1939	24
221	20240509	151800	378553429	1939	1939	1940	1939	1242
222	20240509	151700	376145049	1939	1939	1939	1939	159
223	20240509	151600	375836748	1940	1940	1940	1940	0
224	20240509	151500	375836748	1940	1940	1940	1940	0
225	20240509	151400	375836748	1940	1940	1940	1940	13
226	20240509	151300	375811528	1940	1941	1941	1940	705
227	20240509	151200	374443372	1942	1941	1942	1941	501
228	20240509	151100	373470930	1941	1941	1941	1941	401
229	20240509	151000	372692589	1942	1942	1943	1942	1500
230	20240509	150900	369779588	1942	1942	1943	1942	1837
231	20240509	150800	366212133	1943	1942	1943	1942	501
232	20240509	150700	365239190	1943	1943	1943	1942	541
233	20240509	150600	364188566	1942	1943	1943	1942	101
234	20240509	150500	363992423	1942	1942	1942	1942	100
235	20240509	150400	363798223	1943	1943	1944	1943	525
236	20240509	150300	362778147	1944	1944	1944	1944	0
237	20240509	150200	362778147	1944	1944	1944	1944	56
238	20240509	150100	362669283	1944	1944	1944	1944	944
239	20240509	150000	360834147	1943	1944	1944	1943	631
240	20240509	145900	359607983	1944	1943	1944	1943	166
241	20240509	145800	359285444	1943	1943	1943	1943	200
242	20240509	145700	358896844	1944	1944	1944	1944	0
243	20240509	145600	358896844	1944	1944	1944	1944	10
244	20240509	145500	358877404	1944	1944	1944	1944	1
245	20240509	145400	358875460	1943	1943	1943	1943	500
246	20240509	145300	357903960	1944	1943	1944	1943	5
247	20240509	145200	357894244	1944	1944	1945	1944	175
248	20240509	145100	357554043	1945	1945	1945	1945	0
249	20240509	145000	357554043	1945	1945	1945	1945	0
250	20240509	144900	357554043	1945	1945	1945	1945	1
251	20240509	144800	357552098	1944	1945	1945	1944	31
252	20240509	144700	357491833	1944	1944	1944	1944	3
253	20240509	144600	357486001	1945	1945	1945	1945	0
254	20240509	144500	357486001	1945	1945	1945	1945	0
255	20240509	144400	357486001	1945	1945	1945	1945	0
256	20240509	144300	357486001	1945	1945	1945	1945	0
257	20240509	144200	357486001	1945	1945	1945	1945	100
258	20240509	144100	357291501	1945	1945	1945	1945	0
259	20240509	144000	357291501	1945	1945	1945	1945	0
260	20240509	143900	357291501	1945	1945	1945	1945	192
261	20240509	143800	356918061	1945	1944	1945	1944	2416
262	20240509	143700	352219049	1944	1944	1944	1944	0
263	20240509	143600	352219049	1944	1944	1944	1944	30
264	20240509	143500	352160729	1945	1945	1945	1945	0
265	20240509	143400	352160729	1945	1945	1945	1945	0
266	20240509	143300	352160729	1945	1946	1946	1945	2
267	20240509	143200	352156838	1946	1946	1946	1946	1
268	20240509	143100	352154892	1944	1947	1947	1944	6
269	20240509	143000	352143223	1946	1946	1946	1946	1500
270	20240509	142900	349224223	1946	1944	1946	1944	2
271	20240509	142800	349220333	1946	1946	1946	1946	0
272	20240509	142700	349220333	1946	1946	1946	1946	2
273	20240509	142600	349216441	1944	1944	1944	1944	46
274	20240509	142500	349127017	1946	1946	1946	1946	14
275	20240509	142400	349099773	1946	1946	1946	1946	0
276	20240509	142300	349099773	1946	1946	1946	1946	1
277	20240509	142200	349097827	1944	1944	1944	1944	7
278	20240509	142100	349084219	1947	1947	1947	1947	0
279	20240509	142000	349084219	1947	1945	1947	1945	2001
280	20240509	141900	345190318	1945	1945	1945	1945	4
281	20240509	141800	345182538	1946	1946	1946	1946	0
282	20240509	141700	345182538	1946	1946	1946	1946	0
283	20240509	141600	345182538	1946	1946	1946	1946	1
284	20240509	141500	345180592	1944	1944	1944	1944	1408
285	20240509	141400	342443440	1946	1946	1946	1946	1
286	20240509	141300	342441494	1944	1944	1944	1944	549
287	20240509	141200	341374238	1944	1944	1944	1944	1000
288	20240509	141100	339430238	1944	1944	1944	1944	0
289	20240509	141000	339430238	1944	1942	1944	1942	1501
290	20240509	140900	336515294	1944	1944	1944	1944	0
291	20240509	140800	336515294	1944	1944	1944	1944	0
292	20240509	140700	336515294	1944	1944	1944	1944	0
293	20240509	140600	336515294	1944	1944	1944	1942	261
294	20240509	140500	336008420	1945	1945	1945	1945	0
295	20240509	140400	336008420	1945	1945	1945	1945	40
296	20240509	140300	335930620	1946	1946	1946	1946	0
297	20240509	140200	335930620	1946	1946	1946	1946	2
298	20240509	140100	335926728	1946	1945	1946	1945	9
299	20240509	140000	335909222	1946	1945	1946	1945	21
300	20240509	135900	335868376	1945	1945	1945	1945	0
301	20240509	135800	335868376	1945	1945	1945	1945	2
302	20240509	135700	335864486	1947	1947	1947	1947	0
303	20240509	135600	335864486	1947	1947	1947	1947	0
304	20240509	135500	335864486	1947	1947	1947	1947	0
305	20240509	135400	335864486	1947	1947	1947	1947	0
306	20240509	135300	335864486	1947	1946	1947	1946	2
307	20240509	135200	335860593	1947	1947	1947	1947	0
308	20240509	135100	335860593	1947	1946	1947	1946	255
309	20240509	135000	335364115	1947	1946	1947	1946	815
310	20240509	134900	333777410	1946	1946	1946	1946	9
311	20240509	134800	333759896	1946	1946	1946	1946	41
312	20240509	134700	333680110	1946	1946	1946	1946	0
313	20240509	134600	333680110	1946	1946	1946	1946	0
314	20240509	134500	333680110	1946	1946	1946	1946	0
315	20240509	134400	333680110	1946	1946	1946	1946	0
316	20240509	134300	333680110	1946	1946	1946	1946	1
317	20240509	134200	333678164	1947	1947	1947	1947	0
318	20240509	134100	333678164	1947	1947	1947	1947	0
319	20240509	134000	333678164	1947	1947	1947	1947	0
320	20240509	133900	333678164	1947	1947	1947	1947	0
321	20240509	133800	333678164	1947	1947	1947	1947	0
322	20240509	133700	333678164	1947	1947	1947	1947	0
323	20240509	133600	333678164	1947	1947	1947	1947	0
324	20240509	133500	333678164	1947	1947	1947	1947	0
325	20240509	133400	333678164	1947	1946	1947	1940	419
326	20240509	133300	332865028	1947	1947	1947	1947	0
327	20240509	133200	332865028	1947	1947	1947	1947	0
328	20240509	133100	332865028	1947	1947	1947	1947	0
329	20240509	133000	332865028	1947	1947	1947	1947	0
330	20240509	132900	332865028	1947	1947	1947	1947	0
331	20240509	132800	332865028	1947	1947	1947	1947	1
332	20240509	132700	332863081	1947	1943	1947	1943	1859
333	20240509	132600	329246094	1943	1943	1943	1943	1
334	20240509	132500	329244151	1943	1943	1943	1943	10
335	20240509	132400	329224721	1944	1944	1944	1944	0
336	20240509	132300	329224721	1944	1946	1946	1944	14
337	20240509	132200	329197481	1947	1947	1947	1947	0
338	20240509	132100	329197481	1947	1947	1947	1947	19
339	20240509	132000	329160488	1947	1945	1947	1944	19
340	20240509	131900	329123531	1947	1947	1947	1947	1
341	20240509	131800	329121584	1945	1945	1945	1945	0
342	20240509	131700	329121584	1945	1945	1945	1945	0
343	20240509	131600	329121584	1945	1945	1945	1945	5
344	20240509	131500	329111859	1947	1947	1947	1947	0
345	20240509	131400	329111859	1947	1947	1947	1947	0
346	20240509	131300	329111859	1947	1947	1947	1947	0
347	20240509	131200	329111859	1947	1947	1947	1947	0
348	20240509	131100	329111859	1947	1947	1947	1947	281
349	20240509	131000	328564752	1947	1947	1947	1947	183
350	20240509	130900	328208451	1947	1947	1947	1947	306
351	20240509	130800	327612669	1947	1947	1947	1947	730
352	20240509	130700	326191359	1946	1946	1946	1946	162
353	20240509	130600	325876107	1946	1946	1946	1946	1010
354	20240509	130500	323910647	1947	1947	1947	1947	519
355	20240509	130400	322900154	1947	1947	1947	1947	4
356	20240509	130300	322892366	1948	1948	1948	1948	0
357	20240509	130200	322892366	1948	1948	1948	1948	5201
358	20240509	130100	312760818	1948	1948	1948	1948	0
359	20240509	130000	312760818	1948	1948	1948	1948	13
360	20240509	125900	312735494	1948	1947	1948	1947	297
361	20240509	125800	312157233	1947	1947	1947	1947	13
362	20240509	125700	312131922	1947	1948	1948	1947	15
363	20240509	125600	312102712	1947	1947	1947	1947	414
364	20240509	125500	311296654	1947	1947	1947	1947	10
365	20240509	125400	311277184	1947	1947	1947	1947	10
366	20240509	125300	311257714	1948	1948	1948	1948	61
367	20240509	125200	311138886	1948	1948	1948	1947	11
368	20240509	125100	311117461	1948	1943	1948	1943	6010
369	20240509	125000	299416797	1946	1945	1946	1943	5097
370	20240509	124900	289500614	1945	1945	1945	1945	4
371	20240509	124800	289492834	1944	1945	1945	1944	107
372	20240509	124700	289284721	1945	1945	1945	1945	2
373	20240509	124600	289280831	1945	1945	1945	1945	255
374	20240509	124500	288784856	1945	1944	1945	1944	2500
375	20240509	124400	283923276	1944	1944	1944	1944	0
376	20240509	124300	283923276	1944	1944	1944	1944	0
377	20240509	124200	283923276	1944	1944	1944	1944	0
378	20240509	124100	283923276	1944	1944	1944	1944	0
379	20240509	124000	283923276	1944	1944	1944	1944	0
380	20240509	123900	283923276	1944	1944	1944	1944	0
381	20240509	123800	283923276	1944	1944	1944	1944	0
382	20240509	123700	283923276	1944	1944	1944	1944	0
383	20240509	123600	283923276	1944	1944	1944	1944	0
384	20240509	123500	283923276	1944	1944	1944	1944	0
385	20240509	123400	283923276	1944	1944	1944	1944	300
386	20240509	123300	283340076	1944	1944	1944	1944	0
387	20240509	123200	283340076	1944	1944	1944	1944	2
388	20240509	123100	283336188	1944	1944	1944	1944	5
389	20240509	123000	283326468	1945	1945	1945	1945	1
390	20240509	122900	283324523	1945	1945	1945	1945	0
391	20240509	122800	283324523	1945	1945	1945	1945	0
392	20240509	122700	283324523	1945	1945	1945	1945	501
393	20240509	122600	282350078	1940	1945	1945	1940	511
394	20240509	122500	281358120	1944	1945	1945	1944	11
395	20240509	122400	281336732	1945	1945	1945	1945	832
396	20240509	122300	279718492	1945	1945	1945	1945	0
397	20240509	122200	279718492	1945	1945	1945	1945	1
398	20240509	122100	279716547	1944	1944	1944	1944	3
399	20240509	122000	279710715	1944	1944	1944	1944	1106
400	20240509	121900	277560651	1945	1945	1945	1945	1
401	20240509	121800	277558706	1945	1945	1945	1945	2
402	20240509	121700	277554816	1945	1945	1945	1945	0
403	20240509	121600	277554816	1945	1945	1945	1945	0
404	20240509	121500	277554816	1945	1945	1945	1945	0
405	20240509	121400	277554816	1945	1945	1945	1945	0
406	20240509	121300	277554816	1945	1945	1945	1945	300
407	20240509	121200	276971316	1942	1942	1942	1942	0
408	20240509	121100	276971316	1942	1942	1942	1942	0
409	20240509	121000	276971316	1942	1942	1942	1942	0
410	20240509	120900	276971316	1942	1942	1942	1942	0
411	20240509	120800	276971316	1942	1942	1942	1942	300
412	20240509	120700	276388716	1945	1945	1945	1945	29
413	20240509	120600	276332311	1946	1946	1946	1946	0
414	20240509	120500	276332311	1946	1946	1946	1946	0
415	20240509	120400	276332311	1946	1946	1946	1946	0
416	20240509	120300	276332311	1946	1946	1946	1946	0
417	20240509	120200	276332311	1946	1946	1946	1946	0
418	20240509	120100	276332311	1946	1946	1946	1946	0
419	20240509	120000	276332311	1946	1946	1946	1946	0
420	20240509	115900	276332311	1946	1946	1946	1946	4
421	20240509	115800	276324527	1946	1946	1946	1946	0
422	20240509	115700	276324527	1946	1946	1946	1946	1
423	20240509	115600	276322581	1941	1941	1941	1941	0
424	20240509	115500	276322581	1941	1942	1942	1941	17
425	20240509	115400	276289583	1942	1946	1946	1942	2
426	20240509	115300	276285695	1941	1941	1941	1941	0
427	20240509	115200	276285695	1941	1942	1942	1941	153
428	20240509	115100	275988721	1942	1942	1942	1942	1
429	20240509	115000	275986779	1947	1947	1947	1947	0
430	20240509	114900	275986779	1947	1947	1947	1947	0
431	20240509	114800	275986779	1947	1947	1947	1947	0
432	20240509	114700	275986779	1947	1947	1947	1947	0
433	20240509	114600	275986779	1947	1941	1947	1941	5312
434	20240509	114500	265651343	1941	1941	1941	1941	0
435	20240509	114400	265651343	1941	1941	1941	1941	0
436	20240509	114300	265651343	1941	1941	1941	1941	1
437	20240509	114200	265649402	1937	1937	1937	1937	0
438	20240509	114100	265649402	1937	1937	1937	1937	20
439	20240509	114000	265610662	1941	1941	1941	1941	0
440	20240509	113900	265610662	1941	1941	1941	1941	50
441	20240509	113800	265513612	1941	1941	1941	1941	0
442	20240509	113700	265513612	1941	1941	1941	1941	0
443	20240509	113600	265513612	1941	1941	1941	1941	100
444	20240509	113500	265319512	1941	1938	1941	1938	5000
445	20240509	113400	255616186	1938	1937	1938	1937	5000
446	20240509	113300	245926786	1935	1935	1935	1935	1
447	20240509	113200	245924851	1935	1935	1935	1935	0
448	20240509	113100	245924851	1935	1935	1935	1935	0
449	20240509	113000	245924851	1935	1935	1935	1935	0
450	20240509	112900	245924851	1935	1937	1937	1935	5283
451	20240509	112800	235693088	1938	1938	1938	1938	521
452	20240509	112700	234683390	1941	1941	1941	1941	0
453	20240509	112600	234683390	1941	1941	1941	1941	4
454	20240509	112500	234675626	1941	1941	1941	1941	0
455	20240509	112400	234675626	1941	1941	1941	1941	1
456	20240509	112300	234673685	1937	1937	1937	1937	0
457	20240509	112200	234673685	1937	1937	1937	1937	0
458	20240509	112100	234673685	1937	1937	1937	1937	6
459	20240509	112000	234662063	1937	1937	1937	1937	0
460	20240509	111900	234662063	1937	1937	1937	1937	1630
461	20240509	111800	231504753	1938	1938	1938	1938	0
462	20240509	111700	231504753	1938	1938	1938	1938	0
463	20240509	111600	231504753	1938	1939	1939	1938	404
464	20240509	111500	230721693	1941	1941	1941	1941	0
465	20240509	111400	230721693	1941	1941	1941	1939	1265
466	20240509	111300	228267519	1942	1942	1942	1942	634
467	20240509	111200	227036291	1943	1943	1943	1943	53
468	20240509	111100	226933312	1943	1943	1943	1943	0
469	20240509	111000	226933312	1943	1943	1943	1943	1
470	20240509	110900	226931369	1944	1946	1946	1944	170
471	20240509	110800	226600821	1947	1947	1947	1947	0
472	20240509	110700	226600821	1947	1947	1947	1947	0
473	20240509	110600	226600821	1947	1947	1947	1947	0
474	20240509	110500	226600821	1947	1947	1947	1947	0
475	20240509	110400	226600821	1947	1947	1947	1947	15
476	20240509	110300	226571616	1947	1947	1947	1947	73
477	20240509	110200	226429485	1947	1947	1947	1947	521
478	20240509	110100	225415098	1947	1947	1947	1947	22
479	20240509	110000	225372264	1947	1947	1947	1947	21
480	20240509	105900	225331377	1946	1946	1946	1946	10
481	20240509	105800	225311917	1947	1947	1947	1947	5
482	20240509	105700	225302182	1947	1947	1947	1947	0
483	20240509	105600	225302182	1947	1947	1947	1947	0
484	20240509	105500	225302182	1947	1947	1947	1947	0
485	20240509	105400	225302182	1947	1947	1947	1947	0
486	20240509	105300	225302182	1947	1947	1947	1947	0
487	20240509	105200	225302182	1947	1947	1947	1947	0
488	20240509	105100	225302182	1947	1947	1947	1947	0
489	20240509	105000	225302182	1947	1947	1947	1947	0
490	20240509	104900	225302182	1947	1947	1947	1947	376
491	20240509	104800	224570110	1947	1947	1947	1947	124
492	20240509	104700	224328682	1947	1947	1947	1947	0
493	20240509	104600	224328682	1947	1947	1947	1947	0
494	20240509	104500	224328682	1947	1947	1947	1947	0
495	20240509	104400	224328682	1947	1947	1947	1947	1
496	20240509	104300	224326735	1947	1947	1947	1947	3500
497	20240509	104200	217512235	1947	1947	1947	1947	1
498	20240509	104100	217510288	1942	1945	1945	1942	1163
499	20240509	104000	215251156	1944	1944	1944	1944	0
500	20240509	103900	215251156	1944	1945	1947	1944	651
501	20240509	103800	213985412	1947	1947	1947	1947	0
502	20240509	103700	213985412	1947	1947	1947	1947	0
503	20240509	103600	213985412	1947	1947	1947	1947	0
504	20240509	103500	213985412	1947	1944	1947	1944	492
505	20240509	103400	213028961	1947	1944	1947	1944	11
506	20240509	103300	213007574	1944	1944	1944	1944	1122
507	20240509	103200	210826406	1947	1947	1947	1947	100
508	20240509	103100	210631706	1947	1947	1947	1947	0
509	20240509	103000	210631706	1947	1947	1947	1947	0
510	20240509	102900	210631706	1947	1947	1947	1945	2118
511	20240509	102800	206512072	1948	1948	1948	1948	0
512	20240509	102700	206512072	1948	1948	1948	1948	2
513	20240509	102600	206508176	1947	1947	1947	1947	1420
514	20240509	102500	203743436	1948	1947	1948	1947	637
515	20240509	102400	202503137	1947	1947	1947	1947	1
516	20240509	102300	202501190	1945	1945	1945	1945	2344
517	20240509	102200	197942110	1948	1948	1948	1948	0
518	20240509	102100	197942110	1948	1948	1948	1948	5
519	20240509	102000	197932370	1948	1948	1948	1948	10
520	20240509	101900	197912890	1948	1948	1948	1948	0
521	20240509	101800	197912890	1948	1948	1948	1948	200
522	20240509	101700	197523290	1945	1945	1945	1945	1571
523	20240509	101600	194467695	1946	1946	1946	1946	53
524	20240509	101500	194364557	1948	1945	1948	1945	335
525	20240509	101400	193712909	1945	1945	1945	1945	223
526	20240509	101300	193279174	1945	1946	1946	1945	20
527	20240509	101200	193240264	1946	1946	1946	1946	0
528	20240509	101100	193240264	1946	1946	1946	1946	10
529	20240509	101000	193220804	1948	1948	1948	1947	239
530	20240509	100900	192755285	1949	1949	1949	1949	122
531	20240509	100800	192517507	1951	1951	1951	1951	0
532	20240509	100700	192517507	1951	1951	1951	1951	2561
533	20240509	100600	187520996	1951	1950	1951	1950	40
534	20240509	100500	187442986	1950	1950	1950	1950	137
535	20240509	100400	187175836	1950	1949	1950	1949	530
536	20240509	100300	186142361	1949	1948	1949	1948	505
537	20240509	100200	185158142	1948	1948	1948	1948	514
538	20240509	100100	184156870	1948	1948	1948	1948	0
539	20240509	100000	184156870	1948	1948	1948	1948	10
540	20240509	095900	184137390	1949	1948	1949	1948	1011
541	20240509	095800	182167961	1948	1944	1948	1944	4065
542	20240509	095700	174249601	1948	1945	1948	1945	70
543	20240509	095600	174113448	1948	1948	1948	1948	4
544	20240509	095500	174105656	1948	1945	1948	1944	3023
545	20240509	095400	168228851	1948	1948	1948	1948	26
546	20240509	095300	168178203	1947	1948	1948	1947	12
547	20240509	095200	168154838	1948	1948	1948	1948	27
548	20240509	095100	168102242	1948	1948	1948	1948	8
549	20240509	095000	168086658	1948	1948	1948	1948	272
550	20240509	094900	167556802	1950	1950	1950	1948	2210
551	20240509	094800	163247702	1950	1950	1950	1950	849
552	20240509	094700	161592152	1950	1945	1950	1941	13047
553	20240509	094600	136161375	1945	1945	1945	1945	34
554	20240509	094500	136095245	1950	1950	1950	1950	34
555	20240509	094400	136028945	1938	1942	1949	1938	23264
556	20240509	094300	90757412	1943	1940	1943	1940	784
557	20240509	094200	89236449	1940	1939	1940	1939	70
558	20240509	094100	89100714	1939	1939	1939	1939	10
559	20240509	094000	89081324	1939	1939	1939	1939	300
560	20240509	093900	88499624	1939	1939	1939	1939	512
561	20240509	093800	87506856	1939	1939	1939	1939	2
562	20240509	093700	87502978	1939	1939	1939	1939	0
563	20240509	093600	87502978	1939	1935	1939	1935	1045
564	20240509	093500	85480899	1935	1936	1936	1935	446
565	20240509	093400	84617843	1937	1938	1939	1937	56
566	20240509	093300	84509368	1938	1938	1938	1938	0
567	20240509	093200	84509368	1938	1939	1939	1938	101
568	20240509	093100	84313628	1938	1938	1939	1938	530
569	20240509	093000	83286478	1939	1939	1939	1939	5
570	20240509	092900	83276783	1939	1938	1939	1938	45
571	20240509	092800	83189562	1939	1939	1939	1939	900
572	20240509	092700	81444462	1939	1939	1939	1939	61
573	20240509	092600	81326183	1939	1939	1939	1939	0
574	20240509	092500	81326183	1939	1939	1939	1939	81
575	20240509	092400	81169124	1939	1938	1939	1935	5563
576	20240509	092300	70382501	1939	1936	1939	1936	5
577	20240509	092200	70372818	1939	1938	1939	1934	1981
578	20240509	092100	66539473	1939	1939	1939	1939	815
579	20240509	092000	64959188	1939	1939	1939	1939	20
580	20240509	091900	64920408	1939	1939	1939	1939	167
581	20240509	091800	64596595	1939	1939	1939	1939	0
582	20240509	091700	64596595	1939	1939	1939	1939	1500
583	20240509	091600	61688095	1939	1940	1940	1939	56
584	20240509	091500	61579509	1939	1940	1940	1939	130
585	20240509	091400	61327409	1940	1940	1940	1940	2
586	20240509	091300	61323529	1940	1940	1940	1940	502
587	20240509	091200	60349649	1938	1942	1946	1938	1319
588	20240509	091100	57790633	1946	1945	1947	1942	1542
589	20240509	091000	54790775	1947	1945	1947	1945	8393
590	20240509	090900	38452585	1945	1939	1945	1939	7403
591	20240509	090800	24066174	1939	1939	1939	1939	180
592	20240509	090700	23717154	1941	1940	1941	1936	2134
593	20240509	090600	19575118	1940	1939	1940	1939	2077
594	20240509	090500	15547007	1939	1939	1939	1939	100
595	20240509	090400	15353107	1942	1940	1942	1940	1000
596	20240509	090300	13412607	1940	1933	1940	1933	3
597	20240509	090200	13406794	1941	1938	1941	1937	1943
598	20240509	090100	9639106	1939	1937	1939	1934	2092
599	20240509	090000	5585736	1934	1938	1938	1934	2684