KissMeData/012860/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	185700	239233262	1922	1922	1922	1922	2639
3	20240513	185600	239233262	1922	1922	1922	1922	0
4	20240513	185500	239233262	1922	1922	1922	1922	0
5	20240513	185400	239233262	1922	1922	1922	1922	0
6	20240513	185300	239233262	1922	1922	1922	1922	0
7	20240513	185200	239233262	1922	1922	1922	1922	0
8	20240513	185100	239233262	1922	1922	1922	1922	0
9	20240513	185000	239233262	1922	1922	1922	1922	0
10	20240513	184900	239233262	1922	1922	1922	1922	0
11	20240513	184800	239233262	1922	1922	1922	1922	0
12	20240513	184700	239233262	1922	1922	1922	1922	0
13	20240513	184600	239233262	1922	1922	1922	1922	0
14	20240513	184500	239233262	1922	1922	1922	1922	0
15	20240513	184400	239233262	1922	1922	1922	1922	0
16	20240513	184300	239233262	1922	1922	1922	1922	0
17	20240513	184200	239233262	1922	1922	1922	1922	0
18	20240513	184100	239233262	1922	1922	1922	1922	0
19	20240513	184000	239233262	1922	1922	1922	1922	0
20	20240513	183900	239233262	1922	1922	1922	1922	0
21	20240513	183800	239233262	1922	1922	1922	1922	0
22	20240513	183700	239233262	1922	1922	1922	1922	0
23	20240513	183600	239233262	1922	1922	1922	1922	0
24	20240513	183500	239233262	1922	1922	1922	1922	0
25	20240513	183400	239233262	1922	1922	1922	1922	0
26	20240513	183300	239233262	1922	1922	1922	1922	0
27	20240513	183200	239233262	1922	1922	1922	1922	0
28	20240513	183100	239233262	1922	1922	1922	1922	0
29	20240513	183000	239233262	1922	1922	1922	1922	0
30	20240513	182900	239233262	1922	1922	1922	1922	0
31	20240513	182800	239233262	1922	1922	1922	1922	0
32	20240513	182700	239233262	1922	1922	1922	1922	2639
33	20240513	182600	239233262	1922	1922	1922	1922	0
34	20240513	182500	239233262	1922	1922	1922	1922	0
35	20240513	182400	239233262	1922	1922	1922	1922	0
36	20240513	182300	239233262	1922	1922	1922	1922	0
37	20240513	182200	239233262	1922	1922	1922	1922	0
38	20240513	182100	239233262	1922	1922	1922	1922	0
39	20240513	182000	239233262	1922	1922	1922	1922	0
40	20240513	181900	239233262	1922	1922	1922	1922	0
41	20240513	181800	239233262	1922	1922	1922	1922	0
42	20240513	181700	239233262	1922	1922	1922	1922	0
43	20240513	181600	239233262	1922	1922	1922	1922	0
44	20240513	181500	239233262	1922	1922	1922	1922	0
45	20240513	181400	239233262	1922	1922	1922	1922	0
46	20240513	181300	239233262	1922	1922	1922	1922	0
47	20240513	181200	239233262	1922	1922	1922	1922	0
48	20240513	181100	239233262	1922	1922	1922	1922	0
49	20240513	181000	239233262	1922	1922	1922	1922	0
50	20240513	180900	239233262	1922	1922	1922	1922	0
51	20240513	180800	239233262	1922	1922	1922	1922	0
52	20240513	180700	239233262	1922	1922	1922	1922	0
53	20240513	180600	239233262	1922	1922	1922	1922	0
54	20240513	180500	239233262	1922	1922	1922	1922	0
55	20240513	180400	239233262	1922	1922	1922	1922	0
56	20240513	180300	239233262	1922	1922	1922	1922	0
57	20240513	180200	239233262	1922	1922	1922	1922	0
58	20240513	180100	239233262	1922	1922	1922	1922	0
59	20240513	180000	239233262	1922	1922	1922	1922	0
60	20240513	175900	239233262	1922	1922	1922	1922	0
61	20240513	175800	239233262	1922	1922	1922	1922	0
62	20240513	175700	239233262	1922	1922	1922	1922	2639
63	20240513	175600	239233262	1922	1922	1922	1922	0
64	20240513	175500	239233262	1922	1922	1922	1922	0
65	20240513	175400	239233262	1922	1922	1922	1922	0
66	20240513	175300	239233262	1922	1922	1922	1922	0
67	20240513	175200	239233262	1922	1922	1922	1922	0
68	20240513	175100	239233262	1922	1922	1922	1922	0
69	20240513	175000	239233262	1922	1922	1922	1922	0
70	20240513	174900	239233262	1922	1922	1922	1922	0
71	20240513	174800	239233262	1922	1922	1922	1922	0
72	20240513	174700	239233262	1922	1922	1922	1922	0
73	20240513	174600	239233262	1922	1922	1922	1922	0
74	20240513	174500	239233262	1922	1922	1922	1922	0
75	20240513	174400	239233262	1922	1922	1922	1922	0
76	20240513	174300	239233262	1922	1922	1922	1922	0
77	20240513	174200	239233262	1922	1922	1922	1922	0
78	20240513	174100	239233262	1922	1922	1922	1922	0
79	20240513	174000	239233262	1922	1922	1922	1922	0
80	20240513	173900	239233262	1922	1922	1922	1922	0
81	20240513	173800	239233262	1922	1922	1922	1922	0
82	20240513	173700	239233262	1922	1922	1922	1922	0
83	20240513	173600	239233262	1922	1922	1922	1922	0
84	20240513	173500	239233262	1922	1922	1922	1922	0
85	20240513	173400	239233262	1922	1922	1922	1922	0
86	20240513	173300	239233262	1922	1922	1922	1922	0
87	20240513	173200	239233262	1922	1922	1922	1922	0
88	20240513	173100	239233262	1922	1922	1922	1922	0
89	20240513	173000	239233262	1922	1922	1922	1922	0
90	20240513	172900	239233262	1922	1922	1922	1922	0
91	20240513	172800	239233262	1922	1922	1922	1922	0
92	20240513	172700	239233262	1922	1922	1922	1922	2639
93	20240513	172600	239233262	1922	1922	1922	1922	0
94	20240513	172500	239233262	1922	1922	1922	1922	0
95	20240513	172400	239233262	1922	1922	1922	1922	0
96	20240513	172300	239233262	1922	1922	1922	1922	0
97	20240513	172200	239233262	1922	1922	1922	1922	0
98	20240513	172100	239233262	1922	1922	1922	1922	0
99	20240513	172000	239233262	1922	1922	1922	1922	0
100	20240513	171900	239233262	1922	1922	1922	1922	0
101	20240513	171800	239233262	1922	1922	1922	1922	0
102	20240513	171700	239233262	1922	1922	1922	1922	0
103	20240513	171600	239233262	1922	1922	1922	1922	0
104	20240513	171500	239233262	1922	1922	1922	1922	0
105	20240513	171400	239233262	1922	1922	1922	1922	0
106	20240513	171300	239233262	1922	1922	1922	1922	0
107	20240513	171200	239233262	1922	1922	1922	1922	0
108	20240513	171100	239233262	1922	1922	1922	1922	0
109	20240513	171000	239233262	1922	1922	1922	1922	0
110	20240513	170900	239233262	1922	1922	1922	1922	0
111	20240513	170800	239233262	1922	1922	1922	1922	0
112	20240513	170700	239233262	1922	1922	1922	1922	0
113	20240513	170600	239233262	1922	1922	1922	1922	0
114	20240513	170500	239233262	1922	1922	1922	1922	0
115	20240513	170400	239233262	1922	1922	1922	1922	0
116	20240513	170300	239233262	1922	1922	1922	1922	0
117	20240513	170200	239233262	1922	1922	1922	1922	0
118	20240513	170100	239233262	1922	1922	1922	1922	0
119	20240513	170000	239233262	1922	1922	1922	1922	0
120	20240513	165900	239233262	1922	1922	1922	1922	0
121	20240513	165800	239233262	1922	1922	1922	1922	0
122	20240513	165700	239233262	1922	1922	1922	1922	2639
123	20240513	165600	239233262	1922	1922	1922	1922	0
124	20240513	165500	239233262	1922	1922	1922	1922	0
125	20240513	165400	239233262	1922	1922	1922	1922	0
126	20240513	165300	239233262	1922	1922	1922	1922	0
127	20240513	165200	239233262	1922	1922	1922	1922	0
128	20240513	165100	239233262	1922	1922	1922	1922	0
129	20240513	165000	239233262	1922	1922	1922	1922	0
130	20240513	164900	239233262	1922	1922	1922	1922	0
131	20240513	164800	239233262	1922	1922	1922	1922	0
132	20240513	164700	239233262	1922	1922	1922	1922	0
133	20240513	164600	239233262	1922	1922	1922	1922	0
134	20240513	164500	239233262	1922	1922	1922	1922	0
135	20240513	164400	239233262	1922	1922	1922	1922	0
136	20240513	164300	239233262	1922	1922	1922	1922	0
137	20240513	164200	239233262	1922	1922	1922	1922	0
138	20240513	164100	239233262	1922	1922	1922	1922	0
139	20240513	164000	239233262	1922	1922	1922	1922	0
140	20240513	163900	239233262	1922	1922	1922	1922	0
141	20240513	163800	239233262	1922	1922	1922	1922	0
142	20240513	163700	239233262	1922	1922	1922	1922	0
143	20240513	163600	239233262	1922	1922	1922	1922	0
144	20240513	163500	239233262	1922	1922	1922	1922	0
145	20240513	163400	239233262	1922	1922	1922	1922	0
146	20240513	163300	239233262	1922	1922	1922	1922	0
147	20240513	163200	239233262	1922	1922	1922	1922	0
148	20240513	163100	239233262	1922	1922	1922	1922	0
149	20240513	163000	239233262	1922	1922	1922	1922	0
150	20240513	162900	239233262	1922	1922	1922	1922	0
151	20240513	162800	239233262	1922	1922	1922	1922	0
152	20240513	162700	239233262	1922	1922	1922	1922	2639
153	20240513	162600	239233262	1922	1922	1922	1922	0
154	20240513	162500	239233262	1922	1922	1922	1922	0
155	20240513	162400	239233262	1922	1922	1922	1922	0
156	20240513	162300	239233262	1922	1922	1922	1922	0
157	20240513	162200	239233262	1922	1922	1922	1922	0
158	20240513	162100	239233262	1922	1922	1922	1922	0
159	20240513	162000	239233262	1922	1922	1922	1922	0
160	20240513	161900	239233262	1922	1922	1922	1922	0
161	20240513	161800	239233262	1922	1922	1922	1922	0
162	20240513	161700	239233262	1922	1922	1922	1922	0
163	20240513	161600	239233262	1922	1922	1922	1922	0
164	20240513	161500	239233262	1922	1922	1922	1922	0
165	20240513	161400	239233262	1922	1922	1922	1922	0
166	20240513	161300	239233262	1922	1922	1922	1922	0
167	20240513	161200	239233262	1922	1922	1922	1922	0
168	20240513	161100	239233262	1922	1922	1922	1922	0
169	20240513	161000	239233262	1922	1922	1922	1922	0
170	20240513	160900	239233262	1922	1922	1922	1922	0
171	20240513	160800	239233262	1922	1922	1922	1922	0
172	20240513	160700	239233262	1922	1922	1922	1922	0
173	20240513	160600	239233262	1922	1922	1922	1922	0
174	20240513	160500	239233262	1922	1922	1922	1922	0
175	20240513	160400	239233262	1922	1922	1922	1922	0
176	20240513	160300	239233262	1922	1922	1922	1922	0
177	20240513	160200	239233262	1922	1922	1922	1922	0
178	20240513	160100	239233262	1922	1922	1922	1922	0
179	20240513	160000	239233262	1922	1922	1922	1922	0
180	20240513	155900	239233262	1922	1922	1922	1922	0
181	20240513	155800	239233262	1922	1922	1922	1922	0
182	20240513	155700	239233262	1922	1922	1922	1922	2639
183	20240513	155600	239233262	1922	1922	1922	1922	0
184	20240513	155500	239233262	1922	1922	1922	1922	0
185	20240513	155400	239233262	1922	1922	1922	1922	0
186	20240513	155300	239233262	1922	1922	1922	1922	0
187	20240513	155200	239233262	1922	1922	1922	1922	0
188	20240513	155100	239233262	1922	1922	1922	1922	0
189	20240513	155000	239233262	1922	1922	1922	1922	0
190	20240513	154900	239233262	1922	1922	1922	1922	0
191	20240513	154800	239233262	1922	1922	1922	1922	0
192	20240513	154700	239233262	1922	1922	1922	1922	0
193	20240513	154600	239233262	1922	1922	1922	1922	0
194	20240513	154500	239233262	1922	1922	1922	1922	0
195	20240513	154400	239233262	1922	1922	1922	1922	0
196	20240513	154300	239233262	1922	1922	1922	1922	0
197	20240513	154200	239233262	1922	1922	1922	1922	0
198	20240513	154100	239233262	1922	1922	1922	1922	0
199	20240513	154000	239233262	1922	1922	1922	1922	0
200	20240513	153900	239233262	1922	1922	1922	1922	0
201	20240513	153800	239233262	1922	1922	1922	1922	0
202	20240513	153700	239233262	1922	1922	1922	1922	0
203	20240513	153600	239233262	1922	1922	1922	1922	0
204	20240513	153500	239233262	1922	1922	1922	1922	0
205	20240513	153400	239233262	1922	1922	1922	1922	0
206	20240513	153300	239233262	1922	1922	1922	1922	0
207	20240513	153200	239233262	1922	1922	1922	1922	0
208	20240513	153100	239233262	1922	1922	1922	1922	0
209	20240513	153000	239233262	1922	1922	1922	1922	2639
210	20240513	152900	234161104	1927	1927	1927	1927	0
211	20240513	152800	234161104	1927	1927	1927	1927	0
212	20240513	152700	234161104	1927	1927	1927	1927	0
213	20240513	152600	234161104	1927	1927	1927	1927	0
214	20240513	152500	234161104	1927	1927	1927	1927	0
215	20240513	152400	234161104	1927	1927	1927	1927	0
216	20240513	152300	234161104	1927	1927	1927	1927	0
217	20240513	152200	234161104	1927	1927	1927	1927	0
218	20240513	152100	234161104	1927	1927	1927	1927	0
219	20240513	152000	234161104	1927	1927	1927	1927	0
220	20240513	151900	234161104	1927	1927	1927	1927	1
221	20240513	151800	234159177	1922	1922	1922	1922	181
222	20240513	151700	233811295	1922	1922	1923	1922	1861
223	20240513	151600	230234452	1923	1923	1923	1923	975
224	20240513	151500	228359527	1923	1923	1923	1923	557
225	20240513	151400	227288416	1928	1928	1928	1928	0
226	20240513	151300	227288416	1928	1923	1928	1923	601
227	20240513	151200	226132688	1923	1928	1928	1923	390
228	20240513	151100	225382518	1928	1928	1928	1928	0
229	20240513	151000	225382518	1928	1928	1928	1928	0
230	20240513	150900	225382518	1928	1928	1928	1928	9
231	20240513	150800	225365166	1929	1929	1929	1929	1
232	20240513	150700	225363237	1923	1923	1923	1923	0
233	20240513	150600	225363237	1923	1923	1923	1923	531
234	20240513	150500	224342124	1930	1930	1930	1929	2501
235	20240513	150400	219515673	1930	1930	1930	1930	8
236	20240513	150300	219500233	1931	1931	1931	1931	0
237	20240513	150200	219500233	1931	1931	1931	1931	0
238	20240513	150100	219500233	1931	1931	1931	1931	0
239	20240513	150000	219500233	1931	1931	1931	1931	504
240	20240513	145900	218527009	1931	1931	1931	1931	1
241	20240513	145800	218525078	1923	1923	1923	1923	0
242	20240513	145700	218525078	1923	1923	1930	1923	800
243	20240513	145600	216985278	1932	1932	1932	1932	0
244	20240513	145500	216985278	1932	1932	1932	1932	0
245	20240513	145400	216985278	1932	1932	1933	1923	1326
246	20240513	145300	214424684	1931	1930	1931	1930	1039
247	20240513	145200	212418851	1923	1930	1930	1923	196
248	20240513	145100	212040599	1930	1930	1930	1930	4
249	20240513	145000	212032879	1930	1923	1930	1923	1016
250	20240513	144900	210073599	1925	1925	1925	1925	0
251	20240513	144800	210073599	1925	1925	1925	1925	200
252	20240513	144700	209688599	1925	1922	1925	1921	1890
253	20240513	144600	206056024	1922	1922	1922	1922	219
254	20240513	144500	205635106	1922	1922	1922	1922	0
255	20240513	144400	205635106	1922	1922	1922	1922	0
256	20240513	144300	205635106	1922	1922	1922	1922	0
257	20240513	144200	205635106	1922	1922	1922	1922	0
258	20240513	144100	205635106	1922	1922	1922	1922	0
259	20240513	144000	205635106	1922	1922	1922	1922	0
260	20240513	143900	205635106	1922	1922	1922	1922	0
261	20240513	143800	205635106	1922	1922	1922	1922	0
262	20240513	143700	205635106	1922	1922	1922	1922	0
263	20240513	143600	205635106	1922	1922	1922	1922	0
264	20240513	143500	205635106	1922	1922	1922	1922	0
265	20240513	143400	205635106	1922	1922	1922	1922	0
266	20240513	143300	205635106	1922	1922	1922	1922	0
267	20240513	143200	205635106	1922	1922	1922	1922	1
268	20240513	143100	205633184	1921	1921	1921	1921	0
269	20240513	143000	205633184	1921	1921	1921	1921	0
270	20240513	142900	205633184	1921	1921	1921	1921	0
271	20240513	142800	205633184	1921	1921	1921	1921	0
272	20240513	142700	205633184	1921	1921	1921	1921	0
273	20240513	142600	205633184	1921	1921	1921	1921	0
274	20240513	142500	205633184	1921	1921	1921	1921	0
275	20240513	142400	205633184	1921	1921	1921	1921	1
276	20240513	142300	205631263	1922	1922	1922	1922	0
277	20240513	142200	205631263	1922	1922	1922	1922	0
278	20240513	142100	205631263	1922	1922	1922	1922	1
279	20240513	142000	205629341	1921	1921	1921	1921	0
280	20240513	141900	205629341	1921	1921	1921	1921	24
281	20240513	141800	205583237	1921	1921	1921	1921	0
282	20240513	141700	205583237	1921	1921	1921	1921	5
283	20240513	141600	205573632	1921	1921	1921	1921	0
284	20240513	141500	205573632	1921	1921	1921	1921	1
285	20240513	141400	205571711	1920	1920	1920	1920	55
286	20240513	141300	205466111	1920	1920	1920	1920	500
287	20240513	141200	204506111	1920	1920	1920	1920	500
288	20240513	141100	203546111	1920	1920	1920	1920	137
289	20240513	141000	203283071	1919	1919	1919	1919	1613
290	20240513	140900	200187724	1920	1920	1920	1920	0
291	20240513	140800	200187724	1920	1919	1920	1919	6
292	20240513	140700	200176209	1919	1919	1919	1919	2600
293	20240513	140600	195186809	1920	1920	1920	1920	0
294	20240513	140500	195186809	1920	1920	1920	1920	0
295	20240513	140400	195186809	1920	1920	1920	1920	0
296	20240513	140300	195186809	1920	1919	1920	1919	541
297	20240513	140200	194148623	1920	1920	1920	1920	0
298	20240513	140100	194148623	1920	1920	1920	1920	50
299	20240513	140000	194052623	1919	1919	1919	1919	1
300	20240513	135900	194050704	1920	1920	1920	1920	0
301	20240513	135800	194050704	1920	1920	1920	1920	10
302	20240513	135700	194031504	1920	1920	1920	1919	143
303	20240513	135600	193757085	1919	1919	1919	1919	0
304	20240513	135500	193757085	1919	1920	1920	1919	553
305	20240513	135400	192695378	1920	1920	1920	1920	0
306	20240513	135300	192695378	1920	1920	1920	1920	0
307	20240513	135200	192695378	1920	1920	1920	1920	0
308	20240513	135100	192695378	1920	1920	1920	1920	20
309	20240513	135000	192656978	1921	1921	1921	1921	0
310	20240513	134900	192656978	1921	1921	1921	1921	0
311	20240513	134800	192656978	1921	1921	1921	1921	0
312	20240513	134700	192656978	1921	1921	1921	1921	19
313	20240513	134600	192620479	1922	1922	1922	1922	0
314	20240513	134500	192620479	1922	1922	1922	1922	75
315	20240513	134400	192476329	1923	1924	1924	1923	183
316	20240513	134300	192124400	1925	1925	1925	1925	40
317	20240513	134200	192047400	1925	1925	1925	1925	576
318	20240513	134100	190938600	1929	1929	1929	1929	0
319	20240513	134000	190938600	1929	1929	1929	1929	10
320	20240513	133900	190919310	1930	1930	1930	1930	0
321	20240513	133800	190919310	1930	1930	1930	1930	0
322	20240513	133700	190919310	1930	1930	1930	1930	0
323	20240513	133600	190919310	1930	1930	1930	1930	0
324	20240513	133500	190919310	1930	1930	1930	1930	0
325	20240513	133400	190919310	1930	1930	1930	1930	0
326	20240513	133300	190919310	1930	1930	1930	1930	0
327	20240513	133200	190919310	1930	1930	1930	1930	0
328	20240513	133100	190919310	1930	1930	1930	1930	1
329	20240513	133000	190917380	1931	1931	1931	1931	1
330	20240513	132900	190915449	1925	1929	1929	1925	315
331	20240513	132800	190308673	1931	1931	1931	1931	0
332	20240513	132700	190308673	1931	1931	1931	1931	0
333	20240513	132600	190308673	1931	1930	1931	1930	4300
334	20240513	132500	182006673	1930	1930	1930	1930	0
335	20240513	132400	182006673	1930	1930	1930	1930	40
336	20240513	132300	181929473	1931	1931	1931	1931	0
337	20240513	132200	181929473	1931	1931	1931	1931	0
338	20240513	132100	181929473	1931	1931	1931	1931	0
339	20240513	132000	181929473	1931	1931	1931	1931	0
340	20240513	131900	181929473	1931	1931	1931	1931	0
341	20240513	131800	181929473	1931	1931	1931	1931	0
342	20240513	131700	181929473	1931	1931	1931	1931	0
343	20240513	131600	181929473	1931	1931	1931	1931	0
344	20240513	131500	181929473	1931	1931	1931	1931	0
345	20240513	131400	181929473	1931	1931	1931	1931	0
346	20240513	131300	181929473	1931	1931	1931	1931	0
347	20240513	131200	181929473	1931	1931	1931	1931	1
348	20240513	131100	181927542	1931	1931	1931	1931	0
349	20240513	131000	181927542	1931	1931	1931	1931	0
350	20240513	130900	181927542	1931	1930	1931	1930	11
351	20240513	130800	181906311	1931	1930	1931	1930	120
352	20240513	130700	181674630	1931	1931	1931	1931	0
353	20240513	130600	181674630	1931	1931	1931	1931	0
354	20240513	130500	181674630	1931	1931	1931	1931	0
355	20240513	130400	181674630	1931	1931	1931	1931	0
356	20240513	130300	181674630	1931	1931	1931	1931	0
357	20240513	130200	181674630	1931	1931	1931	1931	0
358	20240513	130100	181674630	1931	1931	1931	1931	0
359	20240513	130000	181674630	1931	1931	1931	1931	12
360	20240513	125900	181651458	1931	1931	1931	1931	13
361	20240513	125800	181626355	1931	1931	1931	1931	24
362	20240513	125700	181580011	1931	1931	1931	1931	1700
363	20240513	125600	178297311	1931	1930	1931	1930	41
364	20240513	125500	178218166	1930	1931	1931	1930	18
365	20240513	125400	178183420	1930	1930	1931	1930	484
366	20240513	125300	177249295	1930	1930	1930	1930	7
367	20240513	125200	177235785	1930	1930	1930	1929	660
368	20240513	125100	175962522	1930	1929	1930	1929	11
369	20240513	125000	175941302	1930	1928	1930	1928	11
370	20240513	124900	175920084	1928	1928	1928	1928	15
371	20240513	124800	175891164	1930	1930	1930	1930	0
372	20240513	124700	175891164	1930	1930	1930	1930	1
373	20240513	124600	175889234	1921	1921	1921	1921	0
374	20240513	124500	175889234	1921	1923	1931	1921	401
375	20240513	124400	175116357	1923	1923	1923	1923	0
376	20240513	124300	175116357	1923	1923	1923	1923	100
377	20240513	124200	174924057	1923	1922	1923	1922	1000
378	20240513	124100	173001307	1922	1922	1922	1922	0
379	20240513	124000	173001307	1922	1923	1923	1922	53
380	20240513	123900	172899438	1923	1923	1923	1923	5
381	20240513	123800	172889823	1923	1923	1923	1923	1
382	20240513	123700	172887900	1918	1918	1918	1918	84
383	20240513	123600	172726788	1918	1919	1919	1918	100
384	20240513	123500	172534913	1920	1920	1920	1920	350
385	20240513	123400	171862913	1921	1923	1923	1920	266
386	20240513	123300	171352082	1923	1923	1923	1923	13
387	20240513	123200	171327083	1923	1923	1923	1923	11
388	20240513	123100	171305930	1923	1923	1923	1923	130
389	20240513	123000	171055940	1923	1923	1923	1923	27
390	20240513	122900	171004019	1923	1923	1923	1923	23
391	20240513	122800	170959790	1923	1923	1923	1923	4
392	20240513	122700	170952098	1923	1923	1923	1923	0
393	20240513	122600	170952098	1923	1923	1923	1923	0
394	20240513	122500	170952098	1923	1923	1923	1923	0
395	20240513	122400	170952098	1923	1923	1923	1923	0
396	20240513	122300	170952098	1923	1923	1923	1923	0
397	20240513	122200	170952098	1923	1923	1923	1923	0
398	20240513	122100	170952098	1923	1923	1923	1923	0
399	20240513	122000	170952098	1923	1923	1923	1923	0
400	20240513	121900	170952098	1923	1923	1923	1923	2005
401	20240513	121800	167096483	1923	1923	1923	1923	5
402	20240513	121700	167086868	1923	1923	1923	1923	0
403	20240513	121600	167086868	1923	1923	1923	1923	0
404	20240513	121500	167086868	1923	1923	1923	1923	1
405	20240513	121400	167084945	1920	1918	1920	1918	6
406	20240513	121300	167073433	1919	1920	1920	1919	5
407	20240513	121200	167063837	1919	1918	1919	1918	44
408	20240513	121100	166979425	1918	1918	1918	1918	0
409	20240513	121000	166979425	1918	1918	1918	1918	0
410	20240513	120900	166979425	1918	1918	1918	1918	1
411	20240513	120800	166977507	1917	1917	1917	1917	1
412	20240513	120700	166975590	1918	1918	1918	1918	0
413	20240513	120600	166975590	1918	1918	1918	1918	4
414	20240513	120500	166967918	1918	1918	1918	1918	5
415	20240513	120400	166958328	1918	1918	1918	1918	1
416	20240513	120300	166956410	1917	1916	1917	1916	64
417	20240513	120200	166833771	1916	1916	1916	1916	0
418	20240513	120100	166833771	1916	1916	1916	1916	0
419	20240513	120000	166833771	1916	1916	1916	1916	512
420	20240513	115900	165852779	1916	1916	1916	1916	2
421	20240513	115800	165848947	1916	1916	1916	1916	79
422	20240513	115700	165697583	1916	1916	1916	1916	0
423	20240513	115600	165697583	1916	1916	1916	1916	4
424	20240513	115500	165689919	1916	1912	1916	1912	125
425	20240513	115400	165450915	1911	1911	1911	1911	0
426	20240513	115300	165450915	1911	1911	1911	1911	420
427	20240513	115200	164648295	1915	1912	1915	1911	7572
428	20240513	115100	150168225	1912	1912	1912	1912	0
429	20240513	115000	150168225	1912	1912	1912	1912	120
430	20240513	114900	149938785	1911	1911	1911	1911	0
431	20240513	114800	149938785	1911	1911	1911	1911	3000
432	20240513	114700	144205785	1912	1912	1912	1912	0
433	20240513	114600	144205785	1912	1912	1912	1912	0
434	20240513	114500	144205785	1912	1912	1912	1912	0
435	20240513	114400	144205785	1912	1912	1912	1912	0
436	20240513	114300	144205785	1912	1912	1912	1912	500
437	20240513	114200	143249785	1912	1912	1912	1912	366
438	20240513	114100	142549993	1913	1913	1913	1913	0
439	20240513	114000	142549993	1913	1913	1913	1913	100
440	20240513	113900	142358693	1913	1913	1913	1913	0
441	20240513	113800	142358693	1913	1913	1913	1913	0
442	20240513	113700	142358693	1913	1913	1913	1913	500
443	20240513	113600	141402193	1913	1913	1913	1913	0
444	20240513	113500	141402193	1913	1913	1913	1913	500
445	20240513	113400	140445693	1913	1913	1913	1913	13
446	20240513	113300	140420824	1913	1913	1913	1913	3
447	20240513	113200	140415085	1915	1915	1915	1915	5
448	20240513	113100	140405510	1915	1915	1915	1915	20
449	20240513	113000	140367210	1915	1915	1915	1915	0
450	20240513	112900	140367210	1915	1915	1915	1915	0
451	20240513	112800	140367210	1915	1911	1915	1911	301
452	20240513	112700	139791995	1915	1915	1915	1915	0
453	20240513	112600	139791995	1915	1915	1915	1915	0
454	20240513	112500	139791995	1915	1915	1915	1915	0
455	20240513	112400	139791995	1915	1915	1915	1915	0
456	20240513	112300	139791995	1915	1915	1915	1915	0
457	20240513	112200	139791995	1915	1915	1915	1915	0
458	20240513	112100	139791995	1915	1915	1915	1915	0
459	20240513	112000	139791995	1915	1915	1915	1915	0
460	20240513	111900	139791995	1915	1915	1915	1915	1
461	20240513	111800	139790080	1912	1912	1912	1912	550
462	20240513	111700	138738480	1916	1916	1916	1916	200
463	20240513	111600	138355280	1916	1915	1916	1911	203
464	20240513	111500	137967262	1916	1916	1916	1916	6
465	20240513	111400	137955766	1915	1916	1916	1915	26
466	20240513	111300	137905971	1916	1916	1916	1916	54
467	20240513	111200	137802507	1916	1916	1916	1916	1
468	20240513	111100	137800591	1916	1916	1916	1916	0
469	20240513	111000	137800591	1916	1916	1916	1916	0
470	20240513	110900	137800591	1916	1916	1916	1916	0
471	20240513	110800	137800591	1916	1916	1916	1916	0
472	20240513	110700	137800591	1916	1916	1916	1916	0
473	20240513	110600	137800591	1916	1916	1916	1916	662
474	20240513	110500	136532199	1916	1916	1916	1916	0
475	20240513	110400	136532199	1916	1916	1916	1916	0
476	20240513	110300	136532199	1916	1916	1916	1916	16
477	20240513	110200	136501543	1916	1916	1916	1916	0
478	20240513	110100	136501543	1916	1911	1916	1911	12
479	20240513	110000	136478606	1917	1917	1917	1917	0
480	20240513	105900	136478606	1917	1917	1917	1917	0
481	20240513	105800	136478606	1917	1917	1917	1917	0
482	20240513	105700	136478606	1917	1917	1917	1917	0
483	20240513	105600	136478606	1917	1917	1917	1917	0
484	20240513	105500	136478606	1917	1917	1917	1917	0
485	20240513	105400	136478606	1917	1917	1917	1917	0
486	20240513	105300	136478606	1917	1917	1917	1917	0
487	20240513	105200	136478606	1917	1917	1917	1917	0
488	20240513	105100	136478606	1917	1917	1917	1917	1
489	20240513	105000	136476689	1910	1910	1910	1910	0
490	20240513	104900	136476689	1910	1911	1911	1910	400
491	20240513	104800	135712308	1918	1918	1918	1918	1
492	20240513	104700	135710390	1918	1918	1918	1918	0
493	20240513	104600	135710390	1918	1915	1918	1911	3169
494	20240513	104500	129649844	1927	1927	1927	1927	0
495	20240513	104400	129649844	1927	1927	1927	1927	0
496	20240513	104300	129649844	1927	1918	1927	1915	546
497	20240513	104200	128603240	1927	1927	1927	1927	0
498	20240513	104100	128603240	1927	1925	1927	1918	1255
499	20240513	104000	126191703	1926	1927	1927	1926	200
500	20240513	103900	125806403	1930	1930	1930	1930	1
501	20240513	103800	125804473	1928	1929	1929	1928	150
502	20240513	103700	125515223	1930	1930	1930	1930	121
503	20240513	103600	125281693	1930	1930	1930	1930	44
504	20240513	103500	125196773	1930	1930	1930	1930	20
505	20240513	103400	125158173	1931	1930	1931	1930	3
506	20240513	103300	125152382	1929	1928	1929	1928	150
507	20240513	103200	124863132	1931	1920	1931	1920	101
508	20240513	103100	124668211	1920	1920	1920	1920	1
509	20240513	103000	124666291	1915	1915	1915	1915	2
510	20240513	102900	124662461	1915	1915	1916	1915	1368
511	20240513	102800	122042677	1915	1916	1916	1915	718
512	20240513	102700	120667700	1915	1918	1918	1915	3582
513	20240513	102600	113805324	1919	1920	1920	1919	117
514	20240513	102500	113580721	1920	1920	1920	1920	0
515	20240513	102400	113580721	1920	1920	1920	1920	0
516	20240513	102300	113580721	1920	1922	1922	1920	6799
517	20240513	102200	100526193	1922	1922	1922	1922	14
518	20240513	102100	100499285	1922	1922	1922	1922	2
519	20240513	102000	100495441	1922	1922	1922	1922	140
520	20240513	101900	100226361	1923	1924	1924	1923	76
521	20240513	101800	100080193	1924	1924	1924	1924	2
522	20240513	101700	100076345	1926	1926	1926	1926	0
523	20240513	101600	100076345	1926	1923	1926	1923	31
524	20240513	101500	100016729	1924	1930	1930	1924	5117
525	20240513	101400	90156803	1931	1931	1931	1931	1
526	20240513	101300	90154872	1930	1930	1931	1930	1141
527	20240513	101200	87952741	1930	1930	1930	1930	5
528	20240513	101100	87943091	1930	1930	1930	1930	0
529	20240513	101000	87943091	1930	1930	1930	1930	80
530	20240513	100900	87788691	1931	1931	1931	1931	15
531	20240513	100800	87759726	1931	1931	1931	1931	2701
532	20240513	100700	82544095	1931	1931	1931	1931	7
533	20240513	100600	82530578	1930	1930	1930	1930	200
534	20240513	100500	82144578	1931	1931	1931	1931	0
535	20240513	100400	82144578	1931	1931	1931	1930	509
536	20240513	100300	81162199	1931	1931	1931	1931	715
537	20240513	100200	79781534	1930	1930	1930	1930	1232
538	20240513	100100	77403774	1929	1929	1929	1929	0
539	20240513	100000	77403774	1929	1929	1929	1929	0
540	20240513	095900	77403774	1929	1929	1929	1929	0
541	20240513	095800	77403774	1929	1929	1929	1929	0
542	20240513	095700	77403774	1929	1929	1929	1929	30
543	20240513	095600	77345904	1930	1930	1930	1930	73
544	20240513	095500	77205014	1929	1929	1929	1929	15
545	20240513	095400	77176079	1930	1930	1930	1930	0
546	20240513	095300	77176079	1930	1930	1930	1930	1715
547	20240513	095200	73866129	1931	1931	1931	1931	110
548	20240513	095100	73653719	1931	1931	1931	1931	10
549	20240513	095000	73634409	1930	1929	1930	1929	9025
550	20240513	094900	56221051	1929	1929	1929	1929	109
551	20240513	094800	56010790	1929	1929	1929	1929	203
552	20240513	094700	55619203	1930	1930	1930	1930	0
553	20240513	094600	55619203	1930	1930	1930	1930	80
554	20240513	094500	55464803	1929	1929	1929	1929	0
555	20240513	094400	55464803	1929	1929	1929	1929	0
556	20240513	094300	55464803	1929	1929	1929	1929	0
557	20240513	094200	55464803	1929	1930	1930	1929	207
558	20240513	094100	55065499	1930	1930	1930	1929	17
559	20240513	094000	55032699	1930	1929	1930	1929	12
560	20240513	093900	55009549	1929	1929	1929	1929	1
561	20240513	093800	55007620	1930	1930	1930	1930	7
562	20240513	093700	54994110	1930	1930	1930	1930	0
563	20240513	093600	54994110	1930	1930	1930	1930	194
564	20240513	093500	54619690	1930	1931	1931	1930	2348
565	20240513	093400	50088040	1931	1934	1934	1931	12398
566	20240513	093300	26140473	1939	1938	1939	1938	2009
567	20240513	093200	22245030	1938	1938	1938	1938	1
568	20240513	093100	22243092	1938	1938	1938	1938	40
569	20240513	093000	22165572	1938	1938	1938	1938	0
570	20240513	092900	22165572	1938	1938	1938	1938	51
571	20240513	092800	22066734	1934	1934	1934	1934	0
572	20240513	092700	22066734	1934	1934	1934	1934	2
573	20240513	092600	22062866	1940	1940	1940	1940	0
574	20240513	092500	22062866	1940	1940	1940	1940	56
575	20240513	092400	21954226	1941	1941	1941	1941	7
576	20240513	092300	21940639	1933	1933	1933	1933	4
577	20240513	092200	21932907	1942	1942	1942	1942	0
578	20240513	092100	21932907	1942	1942	1942	1942	13
579	20240513	092000	21907661	1942	1942	1942	1942	1
580	20240513	091900	21905719	1942	1942	1942	1942	530
581	20240513	091800	20876459	1942	1942	1942	1942	312
582	20240513	091700	20270555	1942	1942	1942	1942	49
583	20240513	091600	20175397	1943	1943	1943	1943	0
584	20240513	091500	20175397	1943	1942	1943	1942	1146
585	20240513	091400	17948859	1942	1941	1942	1941	374
586	20240513	091300	17222587	1942	1942	1942	1942	0
587	20240513	091200	17222587	1942	1942	1942	1942	200
588	20240513	091100	16834187	1941	1941	1941	1941	318
589	20240513	091000	16216949	1941	1941	1941	1941	1
590	20240513	090900	16215008	1932	1932	1932	1932	149
591	20240513	090800	15927140	1943	1942	1943	1942	3401
592	20240513	090700	9319053	1942	1942	1942	1942	202
593	20240513	090600	8926769	1943	1943	1943	1943	0
594	20240513	090500	8926769	1943	1944	1944	1943	1143
595	20240513	090400	6704779	1943	1943	1943	1943	1031
596	20240513	090300	4701546	1943	1943	1943	1943	40
597	20240513	090200	4623826	1943	1935	1943	1931	1256
598	20240513	090100	2194402	1944	1943	1944	1943	13
599	20240513	090000	2169142	1940	1942	1942	1940	1118