KissMeData/012860/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	185900	572090228	1907	1907	1907	1907	3298
3	20240530	185800	572090228	1907	1907	1907	1907	0
4	20240530	185700	572090228	1907	1907	1907	1907	0
5	20240530	185600	572090228	1907	1907	1907	1907	0
6	20240530	185500	572090228	1907	1907	1907	1907	0
7	20240530	185400	572090228	1907	1907	1907	1907	0
8	20240530	185300	572090228	1907	1907	1907	1907	0
9	20240530	185200	572090228	1907	1907	1907	1907	0
10	20240530	185100	572090228	1907	1907	1907	1907	0
11	20240530	185000	572090228	1907	1907	1907	1907	0
12	20240530	184900	572090228	1907	1907	1907	1907	0
13	20240530	184800	572090228	1907	1907	1907	1907	0
14	20240530	184700	572090228	1907	1907	1907	1907	0
15	20240530	184600	572090228	1907	1907	1907	1907	0
16	20240530	184500	572090228	1907	1907	1907	1907	0
17	20240530	184400	572090228	1907	1907	1907	1907	0
18	20240530	184300	572090228	1907	1907	1907	1907	0
19	20240530	184200	572090228	1907	1907	1907	1907	0
20	20240530	184100	572090228	1907	1907	1907	1907	0
21	20240530	184000	572090228	1907	1907	1907	1907	0
22	20240530	183900	572090228	1907	1907	1907	1907	0
23	20240530	183800	572090228	1907	1907	1907	1907	0
24	20240530	183700	572090228	1907	1907	1907	1907	0
25	20240530	183600	572090228	1907	1907	1907	1907	0
26	20240530	183500	572090228	1907	1907	1907	1907	0
27	20240530	183400	572090228	1907	1907	1907	1907	0
28	20240530	183300	572090228	1907	1907	1907	1907	0
29	20240530	183200	572090228	1907	1907	1907	1907	0
30	20240530	183100	572090228	1907	1907	1907	1907	0
31	20240530	183000	572090228	1907	1907	1907	1907	0
32	20240530	182900	572090228	1907	1907	1907	1907	3298
33	20240530	182800	572090228	1907	1907	1907	1907	0
34	20240530	182700	572090228	1907	1907	1907	1907	0
35	20240530	182600	572090228	1907	1907	1907	1907	0
36	20240530	182500	572090228	1907	1907	1907	1907	0
37	20240530	182400	572090228	1907	1907	1907	1907	0
38	20240530	182300	572090228	1907	1907	1907	1907	0
39	20240530	182200	572090228	1907	1907	1907	1907	0
40	20240530	182100	572090228	1907	1907	1907	1907	0
41	20240530	182000	572090228	1907	1907	1907	1907	0
42	20240530	181900	572090228	1907	1907	1907	1907	0
43	20240530	181800	572090228	1907	1907	1907	1907	0
44	20240530	181700	572090228	1907	1907	1907	1907	0
45	20240530	181600	572090228	1907	1907	1907	1907	0
46	20240530	181500	572090228	1907	1907	1907	1907	0
47	20240530	181400	572090228	1907	1907	1907	1907	0
48	20240530	181300	572090228	1907	1907	1907	1907	0
49	20240530	181200	572090228	1907	1907	1907	1907	0
50	20240530	181100	572090228	1907	1907	1907	1907	0
51	20240530	181000	572090228	1907	1907	1907	1907	0
52	20240530	180900	572090228	1907	1907	1907	1907	0
53	20240530	180800	572090228	1907	1907	1907	1907	0
54	20240530	180700	572090228	1907	1907	1907	1907	0
55	20240530	180600	572090228	1907	1907	1907	1907	0
56	20240530	180500	572090228	1907	1907	1907	1907	0
57	20240530	180400	572090228	1907	1907	1907	1907	0
58	20240530	180300	572090228	1907	1907	1907	1907	0
59	20240530	180200	572090228	1907	1907	1907	1907	0
60	20240530	180100	572090228	1907	1907	1907	1907	0
61	20240530	180000	572090228	1907	1907	1907	1907	0
62	20240530	175900	572090228	1907	1907	1907	1907	3298
63	20240530	175800	572090228	1907	1907	1907	1907	0
64	20240530	175700	572090228	1907	1907	1907	1907	0
65	20240530	175600	572090228	1907	1907	1907	1907	0
66	20240530	175500	572090228	1907	1907	1907	1907	0
67	20240530	175400	572090228	1907	1907	1907	1907	0
68	20240530	175300	572090228	1907	1907	1907	1907	0
69	20240530	175200	572090228	1907	1907	1907	1907	0
70	20240530	175100	572090228	1907	1907	1907	1907	0
71	20240530	175000	572090228	1907	1907	1907	1907	0
72	20240530	174900	572090228	1907	1907	1907	1907	0
73	20240530	174800	572090228	1907	1907	1907	1907	0
74	20240530	174700	572090228	1907	1907	1907	1907	0
75	20240530	174600	572090228	1907	1907	1907	1907	0
76	20240530	174500	572090228	1907	1907	1907	1907	0
77	20240530	174400	572090228	1907	1907	1907	1907	0
78	20240530	174300	572090228	1907	1907	1907	1907	0
79	20240530	174200	572090228	1907	1907	1907	1907	0
80	20240530	174100	572090228	1907	1907	1907	1907	0
81	20240530	174000	572090228	1907	1907	1907	1907	0
82	20240530	173900	572090228	1907	1907	1907	1907	0
83	20240530	173800	572090228	1907	1907	1907	1907	0
84	20240530	173700	572090228	1907	1907	1907	1907	0
85	20240530	173600	572090228	1907	1907	1907	1907	0
86	20240530	173500	572090228	1907	1907	1907	1907	0
87	20240530	173400	572090228	1907	1907	1907	1907	0
88	20240530	173300	572090228	1907	1907	1907	1907	0
89	20240530	173200	572090228	1907	1907	1907	1907	0
90	20240530	173100	572090228	1907	1907	1907	1907	0
91	20240530	173000	572090228	1907	1907	1907	1907	0
92	20240530	172900	572090228	1907	1907	1907	1907	3298
93	20240530	172800	572090228	1907	1907	1907	1907	0
94	20240530	172700	572090228	1907	1907	1907	1907	0
95	20240530	172600	572090228	1907	1907	1907	1907	0
96	20240530	172500	572090228	1907	1907	1907	1907	0
97	20240530	172400	572090228	1907	1907	1907	1907	0
98	20240530	172300	572090228	1907	1907	1907	1907	0
99	20240530	172200	572090228	1907	1907	1907	1907	0
100	20240530	172100	572090228	1907	1907	1907	1907	0
101	20240530	172000	572090228	1907	1907	1907	1907	0
102	20240530	171900	572090228	1907	1907	1907	1907	0
103	20240530	171800	572090228	1907	1907	1907	1907	0
104	20240530	171700	572090228	1907	1907	1907	1907	0
105	20240530	171600	572090228	1907	1907	1907	1907	0
106	20240530	171500	572090228	1907	1907	1907	1907	0
107	20240530	171400	572090228	1907	1907	1907	1907	0
108	20240530	171300	572090228	1907	1907	1907	1907	0
109	20240530	171200	572090228	1907	1907	1907	1907	0
110	20240530	171100	572090228	1907	1907	1907	1907	0
111	20240530	171000	572090228	1907	1907	1907	1907	0
112	20240530	170900	572090228	1907	1907	1907	1907	0
113	20240530	170800	572090228	1907	1907	1907	1907	0
114	20240530	170700	572090228	1907	1907	1907	1907	0
115	20240530	170600	572090228	1907	1907	1907	1907	0
116	20240530	170500	572090228	1907	1907	1907	1907	0
117	20240530	170400	572090228	1907	1907	1907	1907	0
118	20240530	170300	572090228	1907	1907	1907	1907	0
119	20240530	170200	572090228	1907	1907	1907	1907	0
120	20240530	170100	572090228	1907	1907	1907	1907	0
121	20240530	170000	572090228	1907	1907	1907	1907	0
122	20240530	165900	572090228	1907	1907	1907	1907	3298
123	20240530	165800	572090228	1907	1907	1907	1907	0
124	20240530	165700	572090228	1907	1907	1907	1907	0
125	20240530	165600	572090228	1907	1907	1907	1907	0
126	20240530	165500	572090228	1907	1907	1907	1907	0
127	20240530	165400	572090228	1907	1907	1907	1907	0
128	20240530	165300	572090228	1907	1907	1907	1907	0
129	20240530	165200	572090228	1907	1907	1907	1907	0
130	20240530	165100	572090228	1907	1907	1907	1907	0
131	20240530	165000	572090228	1907	1907	1907	1907	0
132	20240530	164900	572090228	1907	1907	1907	1907	0
133	20240530	164800	572090228	1907	1907	1907	1907	0
134	20240530	164700	572090228	1907	1907	1907	1907	0
135	20240530	164600	572090228	1907	1907	1907	1907	0
136	20240530	164500	572090228	1907	1907	1907	1907	0
137	20240530	164400	572090228	1907	1907	1907	1907	0
138	20240530	164300	572090228	1907	1907	1907	1907	0
139	20240530	164200	572090228	1907	1907	1907	1907	0
140	20240530	164100	572090228	1907	1907	1907	1907	0
141	20240530	164000	572090228	1907	1907	1907	1907	0
142	20240530	163900	572090228	1907	1907	1907	1907	0
143	20240530	163800	572090228	1907	1907	1907	1907	0
144	20240530	163700	572090228	1907	1907	1907	1907	0
145	20240530	163600	572090228	1907	1907	1907	1907	0
146	20240530	163500	572090228	1907	1907	1907	1907	0
147	20240530	163400	572090228	1907	1907	1907	1907	0
148	20240530	163300	572090228	1907	1907	1907	1907	0
149	20240530	163200	572090228	1907	1907	1907	1907	0
150	20240530	163100	572090228	1907	1907	1907	1907	0
151	20240530	163000	572090228	1907	1907	1907	1907	0
152	20240530	162900	572090228	1907	1907	1907	1907	3298
153	20240530	162800	572090228	1907	1907	1907	1907	0
154	20240530	162700	572090228	1907	1907	1907	1907	0
155	20240530	162600	572090228	1907	1907	1907	1907	0
156	20240530	162500	572090228	1907	1907	1907	1907	0
157	20240530	162400	572090228	1907	1907	1907	1907	0
158	20240530	162300	572090228	1907	1907	1907	1907	0
159	20240530	162200	572090228	1907	1907	1907	1907	0
160	20240530	162100	572090228	1907	1907	1907	1907	0
161	20240530	162000	572090228	1907	1907	1907	1907	0
162	20240530	161900	572090228	1907	1907	1907	1907	0
163	20240530	161800	572090228	1907	1907	1907	1907	0
164	20240530	161700	572090228	1907	1907	1907	1907	0
165	20240530	161600	572090228	1907	1907	1907	1907	0
166	20240530	161500	572090228	1907	1907	1907	1907	0
167	20240530	161400	572090228	1907	1907	1907	1907	0
168	20240530	161300	572090228	1907	1907	1907	1907	0
169	20240530	161200	572090228	1907	1907	1907	1907	0
170	20240530	161100	572090228	1907	1907	1907	1907	0
171	20240530	161000	572090228	1907	1907	1907	1907	0
172	20240530	160900	572090228	1907	1907	1907	1907	0
173	20240530	160800	572090228	1907	1907	1907	1907	0
174	20240530	160700	572090228	1907	1907	1907	1907	0
175	20240530	160600	572090228	1907	1907	1907	1907	0
176	20240530	160500	572090228	1907	1907	1907	1907	0
177	20240530	160400	572090228	1907	1907	1907	1907	0
178	20240530	160300	572090228	1907	1907	1907	1907	0
179	20240530	160200	572090228	1907	1907	1907	1907	0
180	20240530	160100	572090228	1907	1907	1907	1907	0
181	20240530	160000	572090228	1907	1907	1907	1907	0
182	20240530	155900	572090228	1907	1907	1907	1907	3298
183	20240530	155800	572090228	1907	1907	1907	1907	0
184	20240530	155700	572090228	1907	1907	1907	1907	0
185	20240530	155600	572090228	1907	1907	1907	1907	0
186	20240530	155500	572090228	1907	1907	1907	1907	0
187	20240530	155400	572090228	1907	1907	1907	1907	0
188	20240530	155300	572090228	1907	1907	1907	1907	0
189	20240530	155200	572090228	1907	1907	1907	1907	0
190	20240530	155100	572090228	1907	1907	1907	1907	0
191	20240530	155000	572090228	1907	1907	1907	1907	0
192	20240530	154900	572090228	1907	1907	1907	1907	0
193	20240530	154800	572090228	1907	1907	1907	1907	0
194	20240530	154700	572090228	1907	1907	1907	1907	0
195	20240530	154600	572090228	1907	1907	1907	1907	0
196	20240530	154500	572090228	1907	1907	1907	1907	0
197	20240530	154400	572090228	1907	1907	1907	1907	0
198	20240530	154300	572090228	1907	1907	1907	1907	0
199	20240530	154200	572090228	1907	1907	1907	1907	0
200	20240530	154100	572090228	1907	1907	1907	1907	0
201	20240530	154000	572090228	1907	1907	1907	1907	0
202	20240530	153900	572090228	1907	1907	1907	1907	0
203	20240530	153800	572090228	1907	1907	1907	1907	0
204	20240530	153700	572090228	1907	1907	1907	1907	0
205	20240530	153600	572090228	1907	1907	1907	1907	0
206	20240530	153500	572090228	1907	1907	1907	1907	0
207	20240530	153400	572090228	1907	1907	1907	1907	0
208	20240530	153300	572090228	1907	1907	1907	1907	0
209	20240530	153200	572090228	1907	1907	1907	1907	0
210	20240530	153100	572090228	1907	1907	1907	1907	0
211	20240530	153000	572090228	1907	1907	1907	1907	3298
212	20240530	152900	565800942	1910	1910	1910	1910	0
213	20240530	152800	565800942	1910	1910	1910	1910	0
214	20240530	152700	565800942	1910	1910	1910	1910	0
215	20240530	152600	565800942	1910	1910	1910	1910	0
216	20240530	152500	565800942	1910	1910	1910	1910	0
217	20240530	152400	565800942	1910	1910	1910	1910	0
218	20240530	152300	565800942	1910	1910	1910	1910	0
219	20240530	152200	565800942	1910	1910	1910	1910	0
220	20240530	152100	565800942	1910	1910	1910	1910	0
221	20240530	152000	565800942	1910	1910	1910	1910	0
222	20240530	151900	565800942	1910	1908	1910	1907	27352
223	20240530	151800	513613720	1908	1909	1909	1908	232
224	20240530	151700	513170997	1909	1909	1909	1909	622
225	20240530	151600	511983599	1909	1910	1910	1909	523
226	20240530	151500	510984960	1911	1911	1911	1911	300
227	20240530	151400	510411660	1910	1910	1910	1910	2546
228	20240530	151300	505548800	1910	1910	1910	1910	1
229	20240530	151200	505546890	1910	1912	1912	1910	15770
230	20240530	151100	475411157	1914	1914	1914	1914	0
231	20240530	151000	475411157	1914	1914	1914	1914	0
232	20240530	150900	475411157	1914	1914	1914	1914	0
233	20240530	150800	475411157	1914	1914	1914	1914	48
234	20240530	150700	475319285	1911	1914	1914	1911	651
235	20240530	150600	474075108	1914	1914	1914	1914	0
236	20240530	150500	474075108	1914	1914	1914	1914	67
237	20240530	150400	473946870	1911	1912	1912	1911	10
238	20240530	150300	473927757	1914	1914	1914	1914	1
239	20240530	150200	473925843	1910	1910	1910	1910	0
240	20240530	150100	473925843	1910	1910	1910	1910	0
241	20240530	150000	473925843	1910	1910	1910	1910	899
242	20240530	145900	472208753	1910	1910	1910	1910	145
243	20240530	145800	471931803	1910	1910	1910	1910	629
244	20240530	145700	470730413	1910	1910	1910	1910	31
245	20240530	145600	470671203	1910	1912	1912	1910	271
246	20240530	145500	470153562	1912	1910	1912	1910	6
247	20240530	145400	470142098	1910	1910	1910	1910	0
248	20240530	145300	470142098	1910	1910	1910	1910	0
249	20240530	145200	470142098	1910	1910	1910	1910	0
250	20240530	145100	470142098	1910	1910	1910	1910	6374
251	20240530	145000	457967758	1914	1914	1914	1914	0
252	20240530	144900	457967758	1914	1914	1914	1914	0
253	20240530	144800	457967758	1914	1914	1914	1914	0
254	20240530	144700	457967758	1914	1914	1914	1914	34
255	20240530	144600	457902682	1909	1909	1909	1909	0
256	20240530	144500	457902682	1909	1909	1909	1909	0
257	20240530	144400	457902682	1909	1909	1909	1909	0
258	20240530	144300	457902682	1909	1908	1909	1908	1441
259	20240530	144200	455153252	1909	1909	1909	1909	89
260	20240530	144100	454983351	1909	1910	1910	1909	579
261	20240530	144000	453877642	1910	1910	1910	1910	398
262	20240530	143900	453117462	1910	1910	1910	1910	932
263	20240530	143800	451337342	1910	1910	1910	1910	0
264	20240530	143700	451337342	1910	1911	1911	1910	3500
265	20240530	143600	444652242	1914	1914	1914	1914	12
266	20240530	143500	444629274	1914	1914	1914	1914	0
267	20240530	143400	444629274	1914	1914	1914	1914	0
268	20240530	143300	444629274	1914	1914	1914	1914	0
269	20240530	143200	444629274	1914	1914	1914	1914	587
270	20240530	143100	443505756	1909	1909	1909	1909	7367
271	20240530	143000	429442153	1910	1912	1912	1910	1259
272	20240530	142900	427037393	1912	1912	1912	1912	0
273	20240530	142800	427037393	1912	1912	1912	1912	6
274	20240530	142700	427025921	1910	1910	1910	1910	100
275	20240530	142600	426834921	1910	1910	1910	1910	1421
276	20240530	142500	424120811	1910	1910	1910	1910	7
277	20240530	142400	424107441	1915	1915	1915	1915	523
278	20240530	142300	423105896	1912	1912	1912	1912	1011
279	20240530	142200	421172864	1911	1912	1912	1910	301
280	20240530	142100	420597919	1910	1910	1910	1910	0
281	20240530	142000	420597919	1910	1910	1910	1910	100
282	20240530	141900	420406919	1915	1915	1915	1915	16
283	20240530	141800	420376279	1915	1915	1915	1915	10
284	20240530	141700	420357129	1910	1910	1910	1910	95
285	20240530	141600	420175679	1915	1915	1915	1915	10
286	20240530	141500	420156529	1915	1915	1915	1915	4
287	20240530	141400	420148869	1908	1911	1911	1908	361
288	20240530	141300	419459676	1909	1909	1909	1909	1
289	20240530	141200	419457767	1908	1908	1908	1908	0
290	20240530	141100	419457767	1908	1908	1908	1908	0
291	20240530	141000	419457767	1908	1908	1908	1908	1000
292	20240530	140900	417549767	1908	1910	1910	1908	2000
293	20240530	140800	413731767	1908	1908	1908	1908	189
294	20240530	140700	413371155	1908	1908	1908	1908	0
295	20240530	140600	413371155	1908	1910	1910	1908	425
296	20240530	140500	412560249	1908	1910	1910	1908	5000
297	20240530	140400	403010950	1910	1910	1910	1910	0
298	20240530	140300	403010950	1910	1910	1910	1910	0
299	20240530	140200	403010950	1910	1911	1911	1910	1041
300	20240530	140100	401022599	1911	1911	1911	1911	0
301	20240530	140000	401022599	1911	1911	1911	1911	10
302	20240530	135900	401003489	1911	1911	1911	1911	300
303	20240530	135800	400430189	1911	1911	1911	1911	1205
304	20240530	135700	398127434	1911	1911	1911	1911	154
305	20240530	135600	397833140	1911	1911	1911	1911	0
306	20240530	135500	397833140	1911	1911	1911	1911	170
307	20240530	135400	397508270	1911	1911	1911	1911	5
308	20240530	135300	397498715	1911	1911	1911	1911	450
309	20240530	135200	396638765	1915	1915	1915	1915	1
310	20240530	135100	396636850	1912	1912	1912	1912	0
311	20240530	135000	396636850	1912	1911	1912	1910	838
312	20240530	134900	395036215	1912	1912	1912	1912	111
313	20240530	134800	394823983	1910	1912	1912	1910	4189
314	20240530	134700	386818506	1913	1915	1915	1913	1816
315	20240530	134600	383344188	1914	1914	1914	1914	0
316	20240530	134500	383344188	1914	1914	1914	1914	1000
317	20240530	134400	381430188	1919	1919	1919	1919	0
318	20240530	134300	381430188	1919	1915	1919	1914	708
319	20240530	134200	380075052	1918	1918	1918	1918	18
320	20240530	134100	380040528	1918	1918	1918	1918	9
321	20240530	134000	380023266	1918	1918	1918	1918	13
322	20240530	133900	379998332	1918	1918	1918	1918	0
323	20240530	133800	379998332	1918	1918	1918	1918	500
324	20240530	133700	379039332	1919	1919	1919	1919	0
325	20240530	133600	379039332	1919	1914	1919	1914	422
326	20240530	133500	378231612	1915	1915	1915	1915	0
327	20240530	133400	378231612	1915	1915	1915	1915	3585
328	20240530	133300	371366337	1919	1917	1919	1916	1288
329	20240530	133200	368898525	1920	1919	1920	1919	10
330	20240530	133100	368879326	1922	1922	1922	1922	0
331	20240530	133000	368879326	1922	1922	1922	1922	0
332	20240530	132900	368879326	1922	1922	1922	1922	0
333	20240530	132800	368879326	1922	1922	1922	1922	50
334	20240530	132700	368783226	1922	1921	1922	1921	39
335	20240530	132600	368708270	1922	1922	1922	1922	33
336	20240530	132500	368644844	1922	1920	1922	1918	2047
337	20240530	132400	364718530	1922	1922	1922	1922	9
338	20240530	132300	364701232	1922	1922	1922	1922	378
339	20240530	132200	363974716	1920	1920	1920	1920	100
340	20240530	132100	363782716	1922	1920	1922	1920	2
341	20240530	132000	363778874	1922	1922	1922	1922	3
342	20240530	131900	363773108	1920	1919	1920	1919	2984
343	20240530	131800	358046478	1918	1918	1918	1918	100
344	20240530	131700	357854678	1918	1918	1918	1916	4069
345	20240530	131600	350058336	1918	1918	1918	1918	94
346	20240530	131500	349878044	1918	1918	1918	1918	1
347	20240530	131400	349876126	1915	1915	1915	1915	42
348	20240530	131300	349795696	1920	1920	1920	1920	2
349	20240530	131200	349791856	1920	1920	1920	1920	9
350	20240530	131100	349774576	1920	1920	1920	1920	0
351	20240530	131000	349774576	1920	1917	1920	1915	1392
352	20240530	130900	347108856	1920	1920	1920	1920	33
353	20240530	130800	347045496	1920	1920	1920	1920	0
354	20240530	130700	347045496	1920	1920	1920	1920	0
355	20240530	130600	347045496	1920	1920	1920	1920	0
356	20240530	130500	347045496	1920	1920	1920	1920	1
357	20240530	130400	347043576	1915	1915	1915	1915	0
358	20240530	130300	347043576	1915	1915	1915	1915	0
359	20240530	130200	347043576	1915	1922	1922	1915	1189
360	20240530	130100	344764394	1922	1922	1922	1922	0
361	20240530	130000	344764394	1922	1922	1922	1922	0
362	20240530	125900	344764394	1922	1922	1922	1922	0
363	20240530	125800	344764394	1922	1922	1922	1922	0
364	20240530	125700	344764394	1922	1922	1922	1922	2
365	20240530	125600	344760550	1920	1920	1920	1920	167
366	20240530	125500	344439910	1920	1922	1922	1920	77
367	20240530	125400	344291994	1922	1922	1922	1922	10
368	20240530	125300	344272774	1923	1923	1923	1923	0
369	20240530	125200	344272774	1923	1923	1923	1923	11
370	20240530	125100	344251621	1923	1922	1923	1921	22
371	20240530	125000	344209345	1923	1923	1923	1923	11
372	20240530	124900	344188192	1923	1923	1923	1923	20
373	20240530	124800	344149732	1923	1923	1923	1923	12
374	20240530	124700	344126656	1923	1924	1924	1923	31
375	20240530	124600	344067026	1924	1924	1924	1924	3
376	20240530	124500	344061254	1924	1924	1924	1924	5
377	20240530	124400	344051634	1924	1924	1924	1924	12
378	20240530	124300	344028546	1924	1924	1924	1924	3
379	20240530	124200	344022774	1924	1924	1924	1924	90
380	20240530	124100	343849614	1924	1923	1924	1923	363
381	20240530	124000	343151563	1923	1922	1923	1922	33
382	20240530	123900	343088134	1922	1922	1922	1922	20
383	20240530	123800	343049694	1922	1920	1922	1920	23
384	20240530	123700	343005518	1920	1920	1920	1920	170
385	20240530	123600	342679118	1920	1920	1921	1920	49
386	20240530	123500	342585028	1919	1919	1919	1919	1
387	20240530	123400	342583109	1919	1919	1919	1919	1
388	20240530	123300	342581190	1918	1917	1918	1917	4003
389	20240530	123200	334903696	1916	1917	1917	1916	32
390	20240530	123100	334842354	1917	1917	1917	1917	110
391	20240530	123000	334631484	1918	1918	1918	1918	22
392	20240530	122900	334589288	1918	1918	1918	1918	23
393	20240530	122800	334545174	1918	1918	1918	1918	12
394	20240530	122700	334522158	1918	1918	1918	1918	32
395	20240530	122600	334460782	1918	1918	1918	1918	29
396	20240530	122500	334405160	1918	1918	1918	1918	12
397	20240530	122400	334382144	1918	1917	1918	1917	912
398	20240530	122300	332633833	1917	1917	1917	1917	20
399	20240530	122200	332595493	1917	1917	1917	1917	5
400	20240530	122100	332585908	1917	1917	1917	1917	37
401	20240530	122000	332514979	1917	1917	1917	1917	2000
402	20240530	121900	328680979	1916	1916	1916	1916	0
403	20240530	121800	328680979	1916	1917	1917	1916	444
404	20240530	121700	327830230	1917	1917	1917	1917	1
405	20240530	121600	327828313	1917	1917	1917	1917	0
406	20240530	121500	327828313	1917	1917	1917	1917	3
407	20240530	121400	327822562	1917	1917	1917	1917	31
408	20240530	121300	327763135	1917	1916	1917	1916	15
409	20240530	121200	327734390	1916	1917	1917	1916	119
410	20240530	121100	327506269	1918	1918	1918	1918	50
411	20240530	121000	327410369	1917	1917	1917	1917	116
412	20240530	120900	327187997	1917	1917	1917	1917	0
413	20240530	120800	327187997	1917	1917	1917	1917	0
414	20240530	120700	327187997	1917	1917	1917	1917	2
415	20240530	120600	327184163	1918	1918	1918	1918	0
416	20240530	120500	327184163	1918	1917	1918	1917	5
417	20240530	120400	327174577	1918	1918	1918	1918	50
418	20240530	120300	327078677	1918	1918	1918	1918	0
419	20240530	120200	327078677	1918	1918	1918	1918	0
420	20240530	120100	327078677	1918	1918	1918	1918	3
421	20240530	120000	327072923	1918	1918	1918	1918	0
422	20240530	115900	327072923	1918	1918	1918	1918	0
423	20240530	115800	327072923	1918	1917	1918	1917	520
424	20240530	115700	326076063	1918	1918	1918	1918	21
425	20240530	115600	326035785	1917	1918	1918	1917	221
426	20240530	115500	325611922	1922	1922	1922	1922	2
427	20240530	115400	325608078	1922	1918	1922	1918	11
428	20240530	115300	325586976	1920	1920	1920	1920	0
429	20240530	115200	325586976	1920	1920	1920	1920	0
430	20240530	115100	325586976	1920	1920	1920	1920	20
431	20240530	115000	325548576	1922	1922	1922	1922	0
432	20240530	114900	325548576	1922	1918	1922	1918	1146
433	20240530	114800	323350540	1920	1920	1920	1919	10651
434	20240530	114700	302910908	1920	1922	1922	1920	150
435	20240530	114600	302622808	1922	1922	1922	1922	47
436	20240530	114500	302532474	1920	1920	1920	1920	0
437	20240530	114400	302532474	1920	1920	1920	1920	0
438	20240530	114300	302532474	1920	1922	1922	1920	278
439	20240530	114200	301998694	1922	1922	1922	1922	1
440	20240530	114100	301996772	1920	1920	1920	1920	0
441	20240530	114000	301996772	1920	1920	1920	1920	931
442	20240530	113900	300209252	1920	1920	1920	1920	0
443	20240530	113800	300209252	1920	1920	1920	1920	2
444	20240530	113700	300205412	1922	1922	1922	1922	0
445	20240530	113600	300205412	1922	1922	1922	1922	0
446	20240530	113500	300205412	1922	1923	1923	1922	11
447	20240530	113400	300184260	1923	1922	1923	1922	2
448	20240530	113300	300180415	1920	1920	1920	1920	0
449	20240530	113200	300180415	1920	1920	1920	1920	80
450	20240530	113100	300026815	1923	1923	1923	1923	0
451	20240530	113000	300026815	1923	1923	1923	1923	1000
452	20240530	112900	298103815	1923	1923	1923	1923	4
453	20240530	112800	298096123	1919	1919	1919	1919	0
454	20240530	112700	298096123	1919	1920	1920	1919	2937
455	20240530	112600	292459856	1923	1923	1923	1923	0
456	20240530	112500	292459856	1923	1923	1923	1923	0
457	20240530	112400	292459856	1923	1923	1923	1923	20
458	20240530	112300	292421396	1919	1919	1919	1919	500
459	20240530	112200	291461896	1920	1923	1923	1920	3562
460	20240530	112100	284618170	1923	1923	1923	1923	0
461	20240530	112000	284618170	1923	1923	1923	1923	3
462	20240530	111900	284612401	1923	1923	1923	1923	0
463	20240530	111800	284612401	1923	1923	1923	1923	1
464	20240530	111700	284610478	1919	1919	1919	1919	0
465	20240530	111600	284610478	1919	1919	1919	1919	2018
466	20240530	111500	280737936	1924	1924	1924	1924	30
467	20240530	111400	280680216	1924	1924	1924	1924	42
468	20240530	111300	280599408	1924	1924	1924	1924	0
469	20240530	111200	280599408	1924	1923	1924	1923	32
470	20240530	111100	280537851	1923	1919	1923	1919	2022
471	20240530	111000	276657545	1919	1919	1919	1919	427
472	20240530	110900	275838132	1923	1923	1923	1923	1
473	20240530	110800	275836209	1923	1923	1923	1923	11
474	20240530	110700	275815056	1923	1923	1923	1923	1
475	20240530	110600	275813133	1923	1923	1923	1923	0
476	20240530	110500	275813133	1923	1923	1923	1923	6
477	20240530	110400	275801595	1923	1923	1923	1923	30
478	20240530	110300	275743905	1923	1923	1923	1923	0
479	20240530	110200	275743905	1923	1923	1923	1923	50
480	20240530	110100	275647755	1919	1919	1919	1919	30
481	20240530	110000	275590185	1923	1923	1923	1923	0
482	20240530	105900	275590185	1923	1923	1923	1923	2
483	20240530	105800	275586339	1919	1919	1919	1919	0
484	20240530	105700	275586339	1919	1919	1919	1919	0
485	20240530	105600	275586339	1919	1922	1922	1919	1100
486	20240530	105500	273475290	1923	1923	1923	1923	7
487	20240530	105400	273461829	1924	1924	1924	1924	0
488	20240530	105300	273461829	1924	1924	1924	1924	71
489	20240530	105200	273325225	1924	1925	1925	1924	2
490	20240530	105100	273321376	1927	1927	1927	1927	1
491	20240530	105000	273319449	1918	1927	1927	1918	1506
492	20240530	104900	270430186	1927	1925	1927	1918	451
493	20240530	104800	269563661	1927	1927	1927	1927	5
494	20240530	104700	269554026	1927	1927	1927	1927	40
495	20240530	104600	269476946	1924	1924	1924	1924	205
496	20240530	104500	269082526	1924	1926	1926	1924	590
497	20240530	104400	267946984	1927	1928	1928	1927	105
498	20240530	104300	267744644	1928	1926	1928	1925	114
499	20240530	104200	267525087	1925	1925	1925	1925	1000
500	20240530	104100	265600087	1924	1924	1924	1924	242
501	20240530	104000	265134479	1924	1924	1924	1924	0
502	20240530	103900	265134479	1924	1924	1924	1924	5
503	20240530	103800	265124859	1924	1924	1924	1924	7
504	20240530	103700	265111391	1923	1924	1924	1923	107
505	20240530	103600	264905588	1924	1923	1924	1923	44
506	20240530	103500	264820948	1924	1924	1924	1924	17
507	20240530	103400	264788240	1924	1924	1924	1924	0
508	20240530	103300	264788240	1924	1925	1925	1924	192
509	20240530	103200	264418642	1925	1923	1925	1923	29
510	20240530	103100	264362868	1925	1925	1925	1925	1
511	20240530	103000	264360943	1923	1924	1926	1923	145
512	20240530	102900	264082069	1924	1924	1924	1924	4
513	20240530	102800	264074373	1934	1925	1934	1925	600
514	20240530	102700	262918531	1925	1923	1925	1923	263
515	20240530	102600	262412259	1926	1921	1926	1921	17
516	20240530	102500	262379532	1926	1926	1926	1926	0
517	20240530	102400	262379532	1926	1926	1926	1926	17
518	20240530	102300	262346790	1924	1924	1924	1924	5743
519	20240530	102200	251297258	1924	1924	1924	1923	2120
520	20240530	102100	247220381	1924	1925	1925	1924	321
521	20240530	102000	246602757	1925	1925	1925	1925	7
522	20240530	101900	246589282	1926	1925	1926	1925	300
523	20240530	101800	246011532	1926	1926	1926	1926	109
524	20240530	101700	245801598	1927	1927	1927	1927	0
525	20240530	101600	245801598	1927	1925	1927	1918	22
526	20240530	101500	245759356	1917	1917	1940	1917	5353
527	20240530	101400	235429296	1917	1917	1917	1917	0
528	20240530	101300	235429296	1917	1917	1917	1917	10
529	20240530	101200	235410126	1917	1917	1917	1917	95
530	20240530	101100	235228011	1917	1911	1917	1911	18
531	20240530	101000	235193583	1917	1917	1917	1917	20
532	20240530	100900	235155243	1917	1917	1917	1917	35
533	20240530	100800	235088148	1910	1917	1917	1910	261
534	20240530	100700	234589485	1912	1912	1917	1912	253
535	20240530	100600	234105304	1912	1910	1918	1910	333
536	20240530	100500	233468872	1910	1918	1918	1910	521
537	20240530	100400	232470394	1919	1919	1919	1919	101
538	20240530	100300	232276575	1920	1920	1920	1920	1003
539	20240530	100200	230350815	1910	1911	1911	1910	1808
540	20240530	100100	226897504	1920	1920	1920	1920	0
541	20240530	100000	226897504	1920	1920	1920	1920	1
542	20240530	095900	226895584	1910	1910	1920	1910	33007
543	20240530	095800	163797276	1908	1910	1910	1908	569
544	20240530	095700	162711580	1909	1911	1911	1909	3
545	20240530	095600	162705850	1911	1909	1911	1909	2502
546	20240530	095500	157929528	1911	1911	1911	1905	8816
547	20240530	095400	141127779	1911	1911	1911	1911	17
548	20240530	095300	141095292	1911	1909	1911	1907	1899
549	20240530	095200	137472959	1911	1911	1911	1911	0
550	20240530	095100	137472959	1911	1907	1911	1906	988
551	20240530	095000	135589401	1911	1911	1911	1911	0
552	20240530	094900	135589401	1911	1906	1911	1906	12
553	20240530	094800	135566515	1911	1909	1911	1905	4004
554	20240530	094700	127935240	1908	1909	1910	1908	522
555	20240530	094600	126938672	1910	1911	1911	1910	3716
556	20240530	094500	119840916	1911	1911	1911	1911	3314
557	20240530	094400	113507862	1910	1910	1910	1910	1301
558	20240530	094300	111022952	1911	1911	1911	1911	2975
559	20240530	094200	105337727	1910	1911	1911	1910	3716
560	20240530	094100	98238451	1911	1912	1918	1911	2525
561	20240530	094000	93411180	1913	1913	1913	1913	5
562	20240530	093900	93401615	1913	1912	1913	1912	3510
563	20240530	093800	86690453	1912	1917	1917	1912	1201
564	20240530	093700	84394136	1912	1913	1918	1912	2184
565	20240530	093600	80216865	1913	1912	1913	1912	411
566	20240530	093500	79430634	1913	1912	1913	1912	574
567	20240530	093400	78333130	1912	1912	1913	1912	1439
568	20240530	093300	75581712	1912	1915	1915	1912	2608
569	20240530	093200	70591304	1916	1922	1922	1916	1426
570	20240530	093100	67858691	1922	1922	1922	1922	2
571	20240530	093000	67854847	1920	1923	1923	1920	1007
572	20240530	092900	65921397	1924	1920	1924	1920	557
573	20240530	092800	64851910	1920	1920	1920	1920	47
574	20240530	092700	64761670	1926	1920	1926	1920	322
575	20240530	092600	64143298	1927	1926	1927	1926	197
576	20240530	092500	63763682	1927	1918	1927	1918	1764
577	20240530	092400	60367455	1913	1918	1918	1913	106
578	20240530	092300	60164642	1918	1918	1918	1918	1
579	20240530	092200	60162724	1912	1919	1919	1912	11109
580	20240530	092100	38894918	1924	1926	1926	1924	100
581	20240530	092000	38702418	1927	1926	1927	1926	10
582	20240530	091900	38683151	1915	1919	1927	1915	1347
583	20240530	091800	36101732	1927	1927	1927	1927	0
584	20240530	091700	36101732	1927	1926	1927	1926	1761
585	20240530	091600	32710045	1920	1926	1926	1920	725
586	20240530	091500	31317445	1926	1926	1926	1926	2
587	20240530	091400	31313593	1927	1927	1927	1927	12
588	20240530	091300	31290469	1927	1927	1927	1917	216
589	20240530	091200	30875489	1928	1928	1928	1928	0
590	20240530	091100	30875489	1928	1928	1928	1927	205
591	20240530	091000	30480443	1928	1927	1928	1927	471
592	20240530	090900	29572825	1928	1928	1928	1914	460
593	20240530	090800	28689718	1928	1928	1928	1928	10
594	20240530	090700	28670438	1928	1928	1928	1928	1
595	20240530	090600	28668510	1928	1919	1928	1915	503
596	20240530	090500	27705069	1916	1920	1920	1913	6888
597	20240530	090400	14510122	1930	1929	1930	1929	1001
598	20240530	090300	12579102	1920	1922	1930	1920	1336
599	20240530	090200	10012651	1931	1923	1931	1923	230
600	20240530	090100	9569758	1923	1923	1923	1923	3
601	20240530	090000	9563989	1923	1924	1927	1923	4972