KissMeData/012860/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	185900	1183120913	1923	1923	1923	1923	24780
3	20240529	185800	1183120913	1923	1923	1923	1923	0
4	20240529	185700	1183120913	1923	1923	1923	1923	0
5	20240529	185600	1183120913	1923	1923	1923	1923	0
6	20240529	185500	1183120913	1923	1923	1923	1923	0
7	20240529	185400	1183120913	1923	1923	1923	1923	0
8	20240529	185300	1183120913	1923	1923	1923	1923	0
9	20240529	185200	1183120913	1923	1923	1923	1923	0
10	20240529	185100	1183120913	1923	1923	1923	1923	0
11	20240529	185000	1183120913	1923	1923	1923	1923	0
12	20240529	184900	1183120913	1923	1923	1923	1923	0
13	20240529	184800	1183120913	1923	1923	1923	1923	0
14	20240529	184700	1183120913	1923	1923	1923	1923	0
15	20240529	184600	1183120913	1923	1923	1923	1923	0
16	20240529	184500	1183120913	1923	1923	1923	1923	0
17	20240529	184400	1183120913	1923	1923	1923	1923	0
18	20240529	184300	1183120913	1923	1923	1923	1923	0
19	20240529	184200	1183120913	1923	1923	1923	1923	0
20	20240529	184100	1183120913	1923	1923	1923	1923	0
21	20240529	184000	1183120913	1923	1923	1923	1923	0
22	20240529	183900	1183120913	1923	1923	1923	1923	0
23	20240529	183800	1183120913	1923	1923	1923	1923	0
24	20240529	183700	1183120913	1923	1923	1923	1923	0
25	20240529	183600	1183120913	1923	1923	1923	1923	0
26	20240529	183500	1183120913	1923	1923	1923	1923	0
27	20240529	183400	1183120913	1923	1923	1923	1923	0
28	20240529	183300	1183120913	1923	1923	1923	1923	0
29	20240529	183200	1183120913	1923	1923	1923	1923	0
30	20240529	183100	1183120913	1923	1923	1923	1923	0
31	20240529	183000	1183120913	1923	1923	1923	1923	0
32	20240529	182900	1183120913	1923	1923	1923	1923	24780
33	20240529	182800	1183120913	1923	1923	1923	1923	0
34	20240529	182700	1183120913	1923	1923	1923	1923	0
35	20240529	182600	1183120913	1923	1923	1923	1923	0
36	20240529	182500	1183120913	1923	1923	1923	1923	0
37	20240529	182400	1183120913	1923	1923	1923	1923	0
38	20240529	182300	1183120913	1923	1923	1923	1923	0
39	20240529	182200	1183120913	1923	1923	1923	1923	0
40	20240529	182100	1183120913	1923	1923	1923	1923	0
41	20240529	182000	1183120913	1923	1923	1923	1923	0
42	20240529	181900	1183120913	1923	1923	1923	1923	0
43	20240529	181800	1183120913	1923	1923	1923	1923	0
44	20240529	181700	1183120913	1923	1923	1923	1923	0
45	20240529	181600	1183120913	1923	1923	1923	1923	0
46	20240529	181500	1183120913	1923	1923	1923	1923	0
47	20240529	181400	1183120913	1923	1923	1923	1923	0
48	20240529	181300	1183120913	1923	1923	1923	1923	0
49	20240529	181200	1183120913	1923	1923	1923	1923	0
50	20240529	181100	1183120913	1923	1923	1923	1923	0
51	20240529	181000	1183120913	1923	1923	1923	1923	0
52	20240529	180900	1183120913	1923	1923	1923	1923	0
53	20240529	180800	1183120913	1923	1923	1923	1923	0
54	20240529	180700	1183120913	1923	1923	1923	1923	0
55	20240529	180600	1183120913	1923	1923	1923	1923	0
56	20240529	180500	1183120913	1923	1923	1923	1923	0
57	20240529	180400	1183120913	1923	1923	1923	1923	0
58	20240529	180300	1183120913	1923	1923	1923	1923	0
59	20240529	180200	1183120913	1923	1923	1923	1923	0
60	20240529	180100	1183120913	1923	1923	1923	1923	0
61	20240529	180000	1183120913	1923	1923	1923	1923	0
62	20240529	175900	1183120913	1923	1923	1923	1923	24780
63	20240529	175800	1183120913	1923	1923	1923	1923	0
64	20240529	175700	1183120913	1923	1923	1923	1923	0
65	20240529	175600	1183120913	1923	1923	1923	1923	0
66	20240529	175500	1183120913	1923	1923	1923	1923	0
67	20240529	175400	1183120913	1923	1923	1923	1923	0
68	20240529	175300	1183120913	1923	1923	1923	1923	0
69	20240529	175200	1183120913	1923	1923	1923	1923	0
70	20240529	175100	1183120913	1923	1923	1923	1923	0
71	20240529	175000	1183120913	1923	1923	1923	1923	0
72	20240529	174900	1183120913	1923	1923	1923	1923	0
73	20240529	174800	1183120913	1923	1923	1923	1923	0
74	20240529	174700	1183120913	1923	1923	1923	1923	0
75	20240529	174600	1183120913	1923	1923	1923	1923	0
76	20240529	174500	1183120913	1923	1923	1923	1923	0
77	20240529	174400	1183120913	1923	1923	1923	1923	0
78	20240529	174300	1183120913	1923	1923	1923	1923	0
79	20240529	174200	1183120913	1923	1923	1923	1923	0
80	20240529	174100	1183120913	1923	1923	1923	1923	0
81	20240529	174000	1183120913	1923	1923	1923	1923	0
82	20240529	173900	1183120913	1923	1923	1923	1923	0
83	20240529	173800	1183120913	1923	1923	1923	1923	0
84	20240529	173700	1183120913	1923	1923	1923	1923	0
85	20240529	173600	1183120913	1923	1923	1923	1923	0
86	20240529	173500	1183120913	1923	1923	1923	1923	0
87	20240529	173400	1183120913	1923	1923	1923	1923	0
88	20240529	173300	1183120913	1923	1923	1923	1923	0
89	20240529	173200	1183120913	1923	1923	1923	1923	0
90	20240529	173100	1183120913	1923	1923	1923	1923	0
91	20240529	173000	1183120913	1923	1923	1923	1923	0
92	20240529	172900	1183120913	1923	1923	1923	1923	24780
93	20240529	172800	1183120913	1923	1923	1923	1923	0
94	20240529	172700	1183120913	1923	1923	1923	1923	0
95	20240529	172600	1183120913	1923	1923	1923	1923	0
96	20240529	172500	1183120913	1923	1923	1923	1923	0
97	20240529	172400	1183120913	1923	1923	1923	1923	0
98	20240529	172300	1183120913	1923	1923	1923	1923	0
99	20240529	172200	1183120913	1923	1923	1923	1923	0
100	20240529	172100	1183120913	1923	1923	1923	1923	0
101	20240529	172000	1183120913	1923	1923	1923	1923	0
102	20240529	171900	1183120913	1923	1923	1923	1923	0
103	20240529	171800	1183120913	1923	1923	1923	1923	0
104	20240529	171700	1183120913	1923	1923	1923	1923	0
105	20240529	171600	1183120913	1923	1923	1923	1923	0
106	20240529	171500	1183120913	1923	1923	1923	1923	0
107	20240529	171400	1183120913	1923	1923	1923	1923	0
108	20240529	171300	1183120913	1923	1923	1923	1923	0
109	20240529	171200	1183120913	1923	1923	1923	1923	0
110	20240529	171100	1183120913	1923	1923	1923	1923	0
111	20240529	171000	1183120913	1923	1923	1923	1923	0
112	20240529	170900	1183120913	1923	1923	1923	1923	0
113	20240529	170800	1183120913	1923	1923	1923	1923	0
114	20240529	170700	1183120913	1923	1923	1923	1923	0
115	20240529	170600	1183120913	1923	1923	1923	1923	0
116	20240529	170500	1183120913	1923	1923	1923	1923	0
117	20240529	170400	1183120913	1923	1923	1923	1923	0
118	20240529	170300	1183120913	1923	1923	1923	1923	0
119	20240529	170200	1183120913	1923	1923	1923	1923	0
120	20240529	170100	1183120913	1923	1923	1923	1923	0
121	20240529	170000	1183120913	1923	1923	1923	1923	0
122	20240529	165900	1183120913	1923	1923	1923	1923	24780
123	20240529	165800	1183120913	1923	1923	1923	1923	0
124	20240529	165700	1183120913	1923	1923	1923	1923	0
125	20240529	165600	1183120913	1923	1923	1923	1923	0
126	20240529	165500	1183120913	1923	1923	1923	1923	0
127	20240529	165400	1183120913	1923	1923	1923	1923	0
128	20240529	165300	1183120913	1923	1923	1923	1923	0
129	20240529	165200	1183120913	1923	1923	1923	1923	0
130	20240529	165100	1183120913	1923	1923	1923	1923	0
131	20240529	165000	1183120913	1923	1923	1923	1923	0
132	20240529	164900	1183120913	1923	1923	1923	1923	0
133	20240529	164800	1183120913	1923	1923	1923	1923	0
134	20240529	164700	1183120913	1923	1923	1923	1923	0
135	20240529	164600	1183120913	1923	1923	1923	1923	0
136	20240529	164500	1183120913	1923	1923	1923	1923	0
137	20240529	164400	1183120913	1923	1923	1923	1923	0
138	20240529	164300	1183120913	1923	1923	1923	1923	0
139	20240529	164200	1183120913	1923	1923	1923	1923	0
140	20240529	164100	1183120913	1923	1923	1923	1923	0
141	20240529	164000	1183120913	1923	1923	1923	1923	0
142	20240529	163900	1183120913	1923	1923	1923	1923	0
143	20240529	163800	1183120913	1923	1923	1923	1923	0
144	20240529	163700	1183120913	1923	1923	1923	1923	0
145	20240529	163600	1183120913	1923	1923	1923	1923	0
146	20240529	163500	1183120913	1923	1923	1923	1923	0
147	20240529	163400	1183120913	1923	1923	1923	1923	0
148	20240529	163300	1183120913	1923	1923	1923	1923	0
149	20240529	163200	1183120913	1923	1923	1923	1923	0
150	20240529	163100	1183120913	1923	1923	1923	1923	0
151	20240529	163000	1183120913	1923	1923	1923	1923	0
152	20240529	162900	1183120913	1923	1923	1923	1923	24780
153	20240529	162800	1183120913	1923	1923	1923	1923	0
154	20240529	162700	1183120913	1923	1923	1923	1923	0
155	20240529	162600	1183120913	1923	1923	1923	1923	0
156	20240529	162500	1183120913	1923	1923	1923	1923	0
157	20240529	162400	1183120913	1923	1923	1923	1923	0
158	20240529	162300	1183120913	1923	1923	1923	1923	0
159	20240529	162200	1183120913	1923	1923	1923	1923	0
160	20240529	162100	1183120913	1923	1923	1923	1923	0
161	20240529	162000	1183120913	1923	1923	1923	1923	0
162	20240529	161900	1183120913	1923	1923	1923	1923	0
163	20240529	161800	1183120913	1923	1923	1923	1923	0
164	20240529	161700	1183120913	1923	1923	1923	1923	0
165	20240529	161600	1183120913	1923	1923	1923	1923	0
166	20240529	161500	1183120913	1923	1923	1923	1923	0
167	20240529	161400	1183120913	1923	1923	1923	1923	0
168	20240529	161300	1183120913	1923	1923	1923	1923	0
169	20240529	161200	1183120913	1923	1923	1923	1923	0
170	20240529	161100	1183120913	1923	1923	1923	1923	0
171	20240529	161000	1183120913	1923	1923	1923	1923	0
172	20240529	160900	1183120913	1923	1923	1923	1923	0
173	20240529	160800	1183120913	1923	1923	1923	1923	0
174	20240529	160700	1183120913	1923	1923	1923	1923	0
175	20240529	160600	1183120913	1923	1923	1923	1923	0
176	20240529	160500	1183120913	1923	1923	1923	1923	0
177	20240529	160400	1183120913	1923	1923	1923	1923	0
178	20240529	160300	1183120913	1923	1923	1923	1923	0
179	20240529	160200	1183120913	1923	1923	1923	1923	0
180	20240529	160100	1183120913	1923	1923	1923	1923	0
181	20240529	160000	1183120913	1923	1923	1923	1923	0
182	20240529	155900	1183120913	1923	1923	1923	1923	24780
183	20240529	155800	1183120913	1923	1923	1923	1923	0
184	20240529	155700	1183120913	1923	1923	1923	1923	0
185	20240529	155600	1183120913	1923	1923	1923	1923	0
186	20240529	155500	1183120913	1923	1923	1923	1923	0
187	20240529	155400	1183120913	1923	1923	1923	1923	0
188	20240529	155300	1183120913	1923	1923	1923	1923	0
189	20240529	155200	1183120913	1923	1923	1923	1923	0
190	20240529	155100	1183120913	1923	1923	1923	1923	0
191	20240529	155000	1183120913	1923	1923	1923	1923	0
192	20240529	154900	1183120913	1923	1923	1923	1923	0
193	20240529	154800	1183120913	1923	1923	1923	1923	0
194	20240529	154700	1183120913	1923	1923	1923	1923	0
195	20240529	154600	1183120913	1923	1923	1923	1923	0
196	20240529	154500	1183120913	1923	1923	1923	1923	0
197	20240529	154400	1183120913	1923	1923	1923	1923	0
198	20240529	154300	1183120913	1923	1923	1923	1923	0
199	20240529	154200	1183120913	1923	1923	1923	1923	0
200	20240529	154100	1183120913	1923	1923	1923	1923	0
201	20240529	154000	1183120913	1923	1923	1923	1923	0
202	20240529	153900	1183120913	1923	1923	1923	1923	0
203	20240529	153800	1183120913	1923	1923	1923	1923	0
204	20240529	153700	1183120913	1923	1923	1923	1923	0
205	20240529	153600	1183120913	1923	1923	1923	1923	0
206	20240529	153500	1183120913	1923	1923	1923	1923	0
207	20240529	153400	1183120913	1923	1923	1923	1923	0
208	20240529	153300	1183120913	1923	1923	1923	1923	0
209	20240529	153200	1183120913	1923	1923	1923	1923	0
210	20240529	153100	1183120913	1923	1923	1923	1923	0
211	20240529	153000	1183120913	1923	1923	1923	1923	24780
212	20240529	152900	1135468973	1924	1924	1924	1924	0
213	20240529	152800	1135468973	1924	1924	1924	1924	0
214	20240529	152700	1135468973	1924	1924	1924	1924	0
215	20240529	152600	1135468973	1924	1924	1924	1924	0
216	20240529	152500	1135468973	1924	1924	1924	1924	0
217	20240529	152400	1135468973	1924	1924	1924	1924	0
218	20240529	152300	1135468973	1924	1924	1924	1924	0
219	20240529	152200	1135468973	1924	1924	1924	1924	0
220	20240529	152100	1135468973	1924	1924	1924	1924	0
221	20240529	152000	1135468973	1924	1924	1924	1924	0
222	20240529	151900	1135468973	1924	1922	1924	1919	510
223	20240529	151800	1134488367	1923	1923	1923	1923	1200
224	20240529	151700	1132180767	1924	1924	1924	1924	2
225	20240529	151600	1132176919	1920	1919	1920	1918	19832
226	20240529	151500	1094102568	1919	1919	1924	1918	1309
227	20240529	151400	1091590736	1920	1921	1921	1919	2283
228	20240529	151300	1087209439	1918	1919	1920	1918	5473
229	20240529	151200	1076705103	1919	1921	1921	1919	1527
230	20240529	151100	1073773962	1922	1922	1922	1922	165
231	20240529	151000	1073456832	1925	1918	1925	1918	214
232	20240529	150900	1073046338	1919	1921	1921	1919	4745
233	20240529	150800	1063937576	1925	1925	1925	1925	0
234	20240529	150700	1063937576	1925	1925	1925	1925	2
235	20240529	150600	1063933726	1921	1921	1921	1921	434
236	20240529	150500	1063100012	1921	1921	1921	1921	1
237	20240529	150400	1063098091	1921	1921	1921	1921	0
238	20240529	150300	1063098091	1921	1921	1921	1921	0
239	20240529	150200	1063098091	1921	1925	1925	1921	6
240	20240529	150100	1063086551	1919	1922	1925	1919	9497
241	20240529	150000	1044835698	1920	1920	1920	1920	0
242	20240529	145900	1044835698	1920	1921	1921	1920	2528
243	20240529	145800	1039981413	1922	1922	1923	1922	30
244	20240529	145700	1039923751	1922	1922	1922	1922	12
245	20240529	145600	1039900687	1922	1921	1922	1921	509
246	20240529	145500	1038922398	1921	1922	1923	1921	108
247	20240529	145400	1038714717	1923	1925	1925	1923	12
248	20240529	145300	1038691636	1920	1923	1923	1920	500
249	20240529	145200	1037731540	1920	1925	1925	1920	1100
250	20240529	145100	1035614498	1924	1927	1927	1924	23
251	20240529	145000	1035570242	1930	1930	1930	1930	0
252	20240529	144900	1035570242	1930	1928	1930	1928	21
253	20240529	144800	1035529714	1929	1930	1930	1920	14761
254	20240529	144700	1007186886	1921	1922	1930	1920	9591
255	20240529	144600	988759663	1922	1928	1928	1922	3541
256	20240529	144500	981951513	1924	1929	1929	1924	4887
257	20240529	144400	972543674	1933	1933	1933	1933	10
258	20240529	144300	972524344	1933	1933	1933	1933	0
259	20240529	144200	972524344	1933	1933	1933	1933	6
260	20240529	144100	972512746	1933	1933	1933	1933	1
261	20240529	144000	972510813	1933	1933	1933	1933	0
262	20240529	143900	972510813	1933	1929	1933	1929	2
263	20240529	143800	972506951	1929	1929	1929	1929	8
264	20240529	143700	972491519	1929	1926	1933	1926	39
265	20240529	143600	972416378	1925	1927	1931	1925	12595
266	20240529	143500	948163618	1927	1927	1931	1927	1714
267	20240529	143400	944860717	1927	1927	1927	1927	40
268	20240529	143300	944783637	1927	1931	1933	1927	1025
269	20240529	143200	942808017	1932	1927	1933	1927	22
270	20240529	143100	942765612	1933	1929	1933	1927	90
271	20240529	143000	942591970	1927	1930	1930	1927	1104
272	20240529	142900	940464549	1932	1932	1932	1932	0
273	20240529	142800	940464549	1932	1931	1932	1931	15
274	20240529	142700	940435579	1933	1933	1933	1933	0
275	20240529	142600	940435579	1933	1933	1933	1933	4
276	20240529	142500	940427847	1927	1930	1930	1927	6000
277	20240529	142400	928860116	1930	1930	1930	1930	1989
278	20240529	142300	925021346	1930	1930	1930	1930	1503
279	20240529	142200	922120556	1930	1933	1933	1930	720
280	20240529	142100	920729602	1934	1934	1934	1934	0
281	20240529	142000	920729602	1934	1934	1934	1934	0
282	20240529	141900	920729602	1934	1933	1934	1933	52
283	20240529	141800	920629084	1933	1933	1933	1933	508
284	20240529	141700	919647120	1933	1933	1933	1933	0
285	20240529	141600	919647120	1933	1933	1933	1933	0
286	20240529	141500	919647120	1933	1933	1933	1933	100
287	20240529	141400	919453820	1933	1933	1933	1933	100
288	20240529	141300	919260520	1933	1933	1933	1933	2
289	20240529	141200	919256654	1933	1932	1933	1928	3002
290	20240529	141100	913467341	1932	1932	1932	1932	10
291	20240529	141000	913448021	1934	1933	1934	1933	6083
292	20240529	140900	901686816	1933	1933	1933	1932	220
293	20240529	140800	901261626	1932	1932	1932	1932	371
294	20240529	140700	900544854	1932	1933	1933	1932	301
295	20240529	140600	899963321	1932	1932	1932	1932	100
296	20240529	140500	899770121	1932	1932	1932	1932	1
297	20240529	140400	899768189	1933	1933	1933	1933	50
298	20240529	140300	899671539	1928	1929	1929	1928	648
299	20240529	140200	898421675	1928	1929	1933	1928	537
300	20240529	140100	897386199	1929	1932	1932	1929	865
301	20240529	140000	895716953	1933	1933	1933	1933	1
302	20240529	135900	895715020	1933	1933	1933	1933	0
303	20240529	135800	895715020	1933	1933	1933	1933	1
304	20240529	135700	895713087	1928	1933	1933	1928	1555
305	20240529	135600	892713427	1933	1930	1933	1930	10094
306	20240529	135500	873229743	1930	1930	1930	1930	0
307	20240529	135400	873229743	1930	1930	1930	1930	158
308	20240529	135300	872924803	1931	1931	1931	1931	0
309	20240529	135200	872924803	1931	1931	1931	1931	0
310	20240529	135100	872924803	1931	1929	1931	1929	2214
311	20240529	135000	868653983	1929	1929	1929	1929	912
312	20240529	134900	866894735	1929	1930	1930	1929	7666
313	20240529	134800	852106956	1930	1930	1930	1930	600
314	20240529	134700	850948956	1931	1931	1931	1931	0
315	20240529	134600	850948956	1931	1931	1931	1931	0
316	20240529	134500	850948956	1931	1931	1931	1931	0
317	20240529	134400	850948956	1931	1931	1931	1931	1
318	20240529	134300	850947025	1931	1931	1931	1931	38
319	20240529	134200	850873647	1931	1931	1931	1931	0
320	20240529	134100	850873647	1931	1931	1931	1931	1066
321	20240529	134000	848815201	1931	1931	1931	1931	3
322	20240529	133900	848809408	1931	1931	1931	1931	3
323	20240529	133800	848803615	1931	1931	1931	1931	1
324	20240529	133700	848801684	1930	1930	1930	1930	1002
325	20240529	133600	846867824	1931	1931	1931	1931	0
326	20240529	133500	846867824	1931	1930	1931	1930	1047
327	20240529	133400	844847107	1930	1930	1930	1930	105
328	20240529	133300	844644457	1929	1930	1930	1929	1855
329	20240529	133200	841065315	1930	1931	1931	1930	1557
330	20240529	133100	838059805	1931	1931	1931	1931	105
331	20240529	133000	837857050	1930	1930	1930	1930	0
332	20240529	132900	837857050	1930	1930	1930	1930	918
333	20240529	132800	836085310	1930	1930	1930	1930	0
334	20240529	132700	836085310	1930	1930	1930	1930	358
335	20240529	132600	835394370	1930	1930	1930	1930	0
336	20240529	132500	835394370	1930	1930	1930	1930	0
337	20240529	132400	835394370	1930	1930	1930	1930	2
338	20240529	132300	835390510	1930	1930	1930	1930	760
339	20240529	132200	833923710	1930	1931	1931	1930	2221
340	20240529	132100	829635959	1933	1933	1933	1933	0
341	20240529	132000	829635959	1933	1933	1933	1933	0
342	20240529	131900	829635959	1933	1933	1933	1933	0
343	20240529	131800	829635959	1933	1933	1933	1933	2
344	20240529	131700	829632093	1930	1934	1934	1930	17329
345	20240529	131600	796174365	1934	1935	1935	1934	1083
346	20240529	131500	794079788	1934	1934	1934	1934	27
347	20240529	131400	794027570	1934	1934	1934	1934	1000
348	20240529	131300	792093570	1935	1935	1935	1935	51
349	20240529	131200	791994885	1935	1935	1935	1935	10857
350	20240529	131100	770986590	1935	1935	1935	1935	5
351	20240529	131000	770976915	1935	1935	1935	1935	7
352	20240529	130900	770963370	1935	1935	1935	1935	623
353	20240529	130800	769757865	1935	1935	1935	1935	740
354	20240529	130700	768325965	1935	1935	1935	1935	2
355	20240529	130600	768322095	1935	1935	1935	1935	1000
356	20240529	130500	766387095	1933	1933	1933	1933	10
357	20240529	130400	766367765	1933	1935	1935	1933	35
358	20240529	130300	766300098	1935	1935	1935	1935	1
359	20240529	130200	766298163	1933	1933	1933	1933	1010
360	20240529	130100	764345833	1933	1933	1933	1933	3
361	20240529	130000	764340034	1933	1934	1934	1933	5
362	20240529	125900	764330365	1935	1935	1935	1934	1394
363	20240529	125800	761632989	1935	1935	1935	1935	70
364	20240529	125700	761497539	1935	1935	1935	1935	50
365	20240529	125600	761400789	1935	1935	1935	1935	0
366	20240529	125500	761400789	1935	1935	1935	1935	470
367	20240529	125400	760491339	1936	1936	1936	1936	0
368	20240529	125300	760491339	1936	1936	1936	1936	100
369	20240529	125200	760297739	1934	1934	1934	1934	0
370	20240529	125100	760297739	1934	1935	1935	1934	310
371	20240529	125000	759698194	1937	1935	1937	1933	132
372	20240529	124900	759443012	1937	1935	1937	1934	644
373	20240529	124800	758197502	1937	1935	1937	1935	941
374	20240529	124700	756374867	1938	1938	1938	1935	13
375	20240529	124600	756349703	1935	1934	1938	1934	5
376	20240529	124500	756340023	1938	1938	1938	1934	5
377	20240529	124400	756330341	1934	1934	1938	1934	5
378	20240529	124300	756320663	1938	1934	1938	1934	66
379	20240529	124200	756193011	1933	1933	1934	1933	3
380	20240529	124100	756187211	1934	1934	1934	1934	2
381	20240529	124000	756183343	1934	1933	1934	1933	2
382	20240529	123900	756179476	1934	1937	1938	1933	203
383	20240529	123800	755786843	1938	1937	1938	1934	42
384	20240529	123700	755705608	1934	1938	1938	1933	28
385	20240529	123600	755651451	1933	1933	1938	1933	21
386	20240529	123500	755610781	1938	1937	1938	1933	1187
387	20240529	123400	753310469	1934	1933	1937	1933	36
388	20240529	123300	753240859	1937	1936	1937	1933	39
389	20240529	123200	753165399	1933	1933	1933	1932	150
390	20240529	123100	752875570	1933	1933	1933	1933	0
391	20240529	123000	752875570	1933	1934	1934	1932	4030
392	20240529	122900	745088855	1934	1935	1935	1934	100
393	20240529	122800	744895449	1935	1935	1935	1935	4
394	20240529	122700	744887709	1935	1935	1935	1935	2
395	20240529	122600	744883839	1933	1933	1933	1933	3
396	20240529	122500	744878040	1932	1932	1932	1932	500
397	20240529	122400	743912040	1932	1932	1932	1932	0
398	20240529	122300	743912040	1932	1936	1936	1932	8080
399	20240529	122200	728281707	1935	1935	1935	1935	1258
400	20240529	122100	725847477	1934	1935	1935	1934	1943
401	20240529	122000	722088272	1937	1937	1937	1937	0
402	20240529	121900	722088272	1937	1935	1937	1935	13
403	20240529	121800	722063113	1937	1937	1937	1937	17
404	20240529	121700	722030184	1938	1938	1938	1938	0
405	20240529	121600	722030184	1938	1935	1938	1935	1001
406	20240529	121500	720093246	1937	1937	1937	1937	1
407	20240529	121400	720091309	1935	1935	1935	1935	0
408	20240529	121300	720091309	1935	1935	1935	1935	120
409	20240529	121200	719859109	1935	1934	1935	1934	1050
410	20240529	121100	717827409	1938	1938	1938	1938	0
411	20240529	121000	717827409	1938	1938	1938	1938	0
412	20240529	120900	717827409	1938	1938	1938	1938	8
413	20240529	120800	717811905	1934	1934	1934	1934	500
414	20240529	120700	716844905	1935	1935	1935	1935	173
415	20240529	120600	716510150	1935	1935	1935	1935	0
416	20240529	120500	716510150	1935	1935	1935	1935	43
417	20240529	120400	716426945	1938	1938	1938	1938	0
418	20240529	120300	716426945	1938	1934	1938	1934	521
419	20240529	120200	715419279	1934	1936	1936	1934	9168
420	20240529	120100	697673851	1936	1936	1936	1936	1000
421	20240529	120000	695737851	1936	1936	1936	1936	287
422	20240529	115900	695182219	1936	1936	1936	1936	113
423	20240529	115800	694963451	1936	1936	1940	1936	641
424	20240529	115700	693722471	1939	1940	1940	1935	310
425	20240529	115600	693121376	1935	1940	1940	1935	109
426	20240529	115500	692910456	1934	1937	1937	1934	1515
427	20240529	115400	689978339	1940	1940	1940	1940	20
428	20240529	115300	689939539	1940	1940	1940	1940	0
429	20240529	115200	689939539	1940	1940	1940	1940	0
430	20240529	115100	689939539	1940	1936	1940	1936	604
431	20240529	115000	688769827	1937	1937	1937	1937	11
432	20240529	114900	688748520	1938	1940	1940	1938	230
433	20240529	114800	688302720	1940	1940	1940	1940	0
434	20240529	114700	688302720	1940	1940	1940	1940	33
435	20240529	114600	688238700	1944	1937	1945	1937	5601
436	20240529	114500	677356776	1936	1936	1937	1935	25
437	20240529	114400	677308384	1936	1937	1937	1936	2361
438	20240529	114300	672736134	1937	1937	1937	1937	0
439	20240529	114200	672736134	1937	1937	1937	1937	21
440	20240529	114100	672695457	1937	1937	1937	1937	0
441	20240529	114000	672695457	1937	1937	1937	1937	1
442	20240529	113900	672693520	1937	1940	1942	1937	2816
443	20240529	113800	667225863	1942	1942	1942	1942	10
444	20240529	113700	667206443	1943	1942	1943	1942	200
445	20240529	113600	666817883	1943	1943	1943	1943	5002
446	20240529	113500	657098997	1938	1938	1943	1937	2127
447	20240529	113400	652975371	1939	1941	1941	1939	326
448	20240529	113300	652343131	1941	1941	1941	1941	10
449	20240529	113200	652323721	1945	1942	1945	1939	2001
450	20240529	113100	648441532	1942	1942	1942	1942	0
451	20240529	113000	648441532	1942	1946	1946	1942	20157
452	20240529	112900	609272914	1947	1948	1948	1947	98
453	20240529	112800	609082106	1948	1948	1948	1948	0
454	20240529	112700	609082106	1948	1948	1948	1948	0
455	20240529	112600	609082106	1948	1948	1948	1948	102
456	20240529	112500	608883410	1947	1947	1947	1947	15
457	20240529	112400	608854205	1947	1947	1947	1947	294
458	20240529	112300	608281787	1947	1948	1948	1947	7
459	20240529	112200	608268157	1948	1948	1948	1948	13
460	20240529	112100	608242833	1948	1948	1948	1948	1
461	20240529	112000	608240885	1948	1948	1948	1948	1000
462	20240529	111900	606292885	1947	1947	1947	1947	970
463	20240529	111800	604404295	1948	1946	1948	1946	199
464	20240529	111700	604016763	1947	1947	1948	1947	501
465	20240529	111600	603041315	1948	1948	1948	1948	0
466	20240529	111500	603041315	1948	1948	1948	1948	0
467	20240529	111400	603041315	1948	1948	1948	1948	1360
468	20240529	111300	600392035	1949	1949	1949	1949	1
469	20240529	111200	600390086	1948	1948	1948	1948	495
470	20240529	111100	599425826	1945	1948	1948	1945	544
471	20240529	111000	598367706	1947	1947	1947	1947	10
472	20240529	110900	598348236	1943	1943	1943	1943	240
473	20240529	110800	597881916	1948	1948	1948	1948	0
474	20240529	110700	597881916	1948	1943	1948	1943	207
475	20240529	110600	597479705	1942	1942	1942	1942	600
476	20240529	110500	596314505	1943	1943	1943	1943	38
477	20240529	110400	596240671	1943	1943	1943	1943	257
478	20240529	110300	595741320	1944	1945	1948	1944	100
479	20240529	110200	595546815	1945	1944	1945	1944	3118
480	20240529	110100	589483912	1945	1946	1946	1945	500
481	20240529	110000	588511311	1948	1948	1948	1948	7
482	20240529	105900	588497675	1948	1948	1948	1948	703
483	20240529	105800	587128231	1943	1943	1943	1943	653
484	20240529	105700	585859452	1949	1942	1949	1942	1451
485	20240529	105600	583038903	1942	1949	1949	1942	1425
486	20240529	105500	580269180	1949	1949	1949	1949	214
487	20240529	105400	579852094	1949	1949	1949	1949	0
488	20240529	105300	579852094	1949	1949	1949	1949	1000
489	20240529	105200	577903094	1949	1943	1949	1943	272
490	20240529	105100	577373086	1950	1950	1950	1950	0
491	20240529	105000	577373086	1950	1950	1950	1950	12
492	20240529	104900	577349686	1943	1943	1943	1943	100
493	20240529	104800	577155386	1943	1942	1950	1942	2558
494	20240529	104700	572187666	1942	1941	1942	1940	6286
495	20240529	104600	559990685	1941	1952	1952	1941	5323
496	20240529	104500	549655211	1944	1946	1953	1943	903
497	20240529	104400	547899849	1953	1954	1954	1953	7
498	20240529	104300	547886176	1955	1956	1956	1955	5
499	20240529	104200	547876399	1945	1957	1957	1945	3737
500	20240529	104100	540605424	1957	1955	1957	1947	3982
501	20240529	104000	532849347	1957	1957	1957	1957	954
502	20240529	103900	530982369	1958	1950	1958	1948	1391
503	20240529	103800	528263572	1950	1950	1958	1950	782
504	20240529	103700	526738656	1950	1958	1958	1950	549
505	20240529	103600	525667432	1958	1957	1958	1957	4157
506	20240529	103500	517528068	1958	1955	1958	1953	2652
507	20240529	103400	512339288	1956	1955	1956	1950	3070
508	20240529	103300	506347688	1955	1955	1955	1955	127
509	20240529	103200	506099403	1956	1956	1956	1956	709
510	20240529	103100	504712599	1957	1955	1957	1955	1088
511	20240529	103000	502584668	1955	1954	1955	1954	1705
512	20240529	102900	499252093	1954	1953	1954	1952	780
513	20240529	102800	497729433	1953	1952	1953	1952	192
514	20240529	102700	497354637	1951	1951	1951	1951	33
515	20240529	102600	497290254	1951	1946	1951	1946	23
516	20240529	102500	497245386	1951	1949	1951	1949	2709
517	20240529	102400	491963231	1950	1950	1950	1950	0
518	20240529	102300	491963231	1950	1950	1950	1950	100
519	20240529	102200	491768231	1950	1950	1950	1950	0
520	20240529	102100	491768231	1950	1945	1950	1945	179
521	20240529	102000	491420066	1950	1950	1950	1950	0
522	20240529	101900	491420066	1950	1950	1950	1950	37
523	20240529	101800	491347916	1950	1947	1950	1941	61
524	20240529	101700	491229023	1950	1946	1950	1946	562
525	20240529	101600	490134989	1946	1935	1946	1935	15561
526	20240529	101500	459932449	1935	1939	1939	1935	1026
527	20240529	101400	457946851	1940	1935	1941	1935	9551
528	20240529	101300	439438217	1935	1935	1935	1935	0
529	20240529	101200	439438217	1935	1935	1935	1935	350
530	20240529	101100	438760967	1935	1935	1935	1935	0
531	20240529	101000	438760967	1935	1934	1935	1934	100
532	20240529	100900	438567469	1935	1931	1935	1930	1927
533	20240529	100800	434843504	1930	1932	1932	1930	406
534	20240529	100700	434059323	1931	1934	1934	1931	151
535	20240529	100600	433767539	1933	1933	1933	1933	8
536	20240529	100500	433752075	1933	1935	1938	1931	1746
537	20240529	100400	430380149	1938	1938	1938	1938	2
538	20240529	100300	430376273	1935	1938	1938	1935	505
539	20240529	100200	429399083	1938	1931	1938	1931	55
540	20240529	100100	429292808	1938	1933	1938	1932	6918
541	20240529	100000	415927026	1938	1932	1938	1932	326
542	20240529	095900	415297101	1932	1936	1936	1932	1184
543	20240529	095800	413006837	1936	1936	1936	1931	503
544	20240529	095700	412035456	1932	1932	1932	1932	200
545	20240529	095600	411649056	1936	1936	1936	1935	170
546	20240529	095500	411320059	1935	1936	1936	1935	1960
547	20240529	095400	407527454	1935	1931	1935	1931	2716
548	20240529	095300	402280984	1931	1931	1932	1931	1345
549	20240529	095200	399683786	1931	1931	1931	1931	200
550	20240529	095100	399297586	1931	1931	1931	1931	95
551	20240529	095000	399114141	1931	1933	1933	1931	738
552	20240529	094900	397689044	1938	1930	1938	1926	16113
553	20240529	094800	366624561	1929	1929	1929	1929	704
554	20240529	094700	365266545	1929	1931	1931	1929	13516
555	20240529	094600	339174664	1932	1934	1934	1932	4109
556	20240529	094500	331234286	1934	1938	1938	1934	645
557	20240529	094400	329986376	1938	1934	1938	1934	267
558	20240529	094300	329469956	1934	1931	1934	1931	2220
559	20240529	094200	325180537	1932	1932	1932	1931	421
560	20240529	094100	324367166	1932	1931	1932	1931	2679
561	20240529	094000	319191378	1932	1932	1932	1929	3279
562	20240529	093900	312863295	1933	1940	1940	1927	34352
563	20240529	093800	246429776	1943	1939	1944	1939	2291
564	20240529	093700	241985909	1939	1940	1940	1939	5300
565	20240529	093600	231709174	1939	1942	1946	1939	12031
566	20240529	093500	208364613	1942	1944	1946	1942	7522
567	20240529	093400	193754313	1943	1945	1946	1943	12970
568	20240529	093300	168532883	1946	1947	1947	1946	11924
569	20240529	093200	145323188	1948	1956	1956	1948	4779
570	20240529	093100	136013557	1950	1950	1957	1949	1428
571	20240529	093000	133230038	1950	1952	1957	1950	4698
572	20240529	092900	124066937	1953	1957	1958	1953	1160
573	20240529	092800	121801026	1957	1954	1958	1953	56
574	20240529	092700	121691533	1955	1957	1958	1955	773
575	20240529	092600	120179538	1952	1952	1952	1952	196
576	20240529	092500	119796946	1952	1958	1958	1952	1962
577	20240529	092400	115965424	1953	1957	1958	1952	1169
578	20240529	092300	113681641	1958	1964	1965	1958	109
579	20240529	092200	113467847	1965	1965	1965	1958	696
580	20240529	092100	112105044	1958	1961	1961	1958	5002
581	20240529	092000	102305109	1966	1961	1966	1961	839
582	20240529	091900	100659765	1961	1961	1961	1961	5364
583	20240529	091800	90140961	1967	1960	1967	1960	1417
584	20240529	091700	87361819	1960	1955	1960	1953	14652
585	20240529	091600	58733461	1959	1955	1959	1955	394
586	20240529	091500	57963162	1952	1949	1955	1949	2097
587	20240529	091400	53875597	1950	1954	1954	1950	6497
588	20240529	091300	41202232	1955	1955	1955	1955	0
589	20240529	091200	41202232	1955	1959	1959	1955	156
590	20240529	091100	40897140	1959	1959	1959	1959	1
591	20240529	091000	40895181	1959	1959	1959	1959	22
592	20240529	090900	40852083	1959	1950	1959	1950	2385
593	20240529	090800	36190487	1957	1951	1957	1950	3233
594	20240529	090700	29884417	1957	1950	1958	1950	448
595	20240529	090600	29009003	1950	1959	1959	1950	4441
596	20240529	090500	20338929	1959	1959	1959	1959	200
597	20240529	090400	19947129	1959	1952	1959	1950	5258
598	20240529	090300	9687415	1959	1959	1959	1959	5
599	20240529	090200	9677620	1960	1951	1960	1951	162
600	20240529	090100	9360478	1961	1962	1962	1961	210
601	20240529	090000	8948658	1962	1951	1962	1951	4585