KissMeData/012860/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185900	591713199	1920	1920	1920	1920	4544
3	20240605	185800	591713199	1920	1920	1920	1920	0
4	20240605	185700	591713199	1920	1920	1920	1920	0
5	20240605	185600	591713199	1920	1920	1920	1920	0
6	20240605	185500	591713199	1920	1920	1920	1920	0
7	20240605	185400	591713199	1920	1920	1920	1920	0
8	20240605	185300	591713199	1920	1920	1920	1920	0
9	20240605	185200	591713199	1920	1920	1920	1920	0
10	20240605	185100	591713199	1920	1920	1920	1920	0
11	20240605	185000	591713199	1920	1920	1920	1920	0
12	20240605	184900	591713199	1920	1920	1920	1920	0
13	20240605	184800	591713199	1920	1920	1920	1920	0
14	20240605	184700	591713199	1920	1920	1920	1920	0
15	20240605	184600	591713199	1920	1920	1920	1920	0
16	20240605	184500	591713199	1920	1920	1920	1920	0
17	20240605	184400	591713199	1920	1920	1920	1920	0
18	20240605	184300	591713199	1920	1920	1920	1920	0
19	20240605	184200	591713199	1920	1920	1920	1920	0
20	20240605	184100	591713199	1920	1920	1920	1920	0
21	20240605	184000	591713199	1920	1920	1920	1920	0
22	20240605	183900	591713199	1920	1920	1920	1920	0
23	20240605	183800	591713199	1920	1920	1920	1920	0
24	20240605	183700	591713199	1920	1920	1920	1920	0
25	20240605	183600	591713199	1920	1920	1920	1920	0
26	20240605	183500	591713199	1920	1920	1920	1920	0
27	20240605	183400	591713199	1920	1920	1920	1920	0
28	20240605	183300	591713199	1920	1920	1920	1920	0
29	20240605	183200	591713199	1920	1920	1920	1920	0
30	20240605	183100	591713199	1920	1920	1920	1920	0
31	20240605	183000	591713199	1920	1920	1920	1920	0
32	20240605	182900	591713199	1920	1920	1920	1920	4544
33	20240605	182800	591713199	1920	1920	1920	1920	0
34	20240605	182700	591713199	1920	1920	1920	1920	0
35	20240605	182600	591713199	1920	1920	1920	1920	0
36	20240605	182500	591713199	1920	1920	1920	1920	0
37	20240605	182400	591713199	1920	1920	1920	1920	0
38	20240605	182300	591713199	1920	1920	1920	1920	0
39	20240605	182200	591713199	1920	1920	1920	1920	0
40	20240605	182100	591713199	1920	1920	1920	1920	0
41	20240605	182000	591713199	1920	1920	1920	1920	0
42	20240605	181900	591713199	1920	1920	1920	1920	0
43	20240605	181800	591713199	1920	1920	1920	1920	0
44	20240605	181700	591713199	1920	1920	1920	1920	0
45	20240605	181600	591713199	1920	1920	1920	1920	0
46	20240605	181500	591713199	1920	1920	1920	1920	0
47	20240605	181400	591713199	1920	1920	1920	1920	0
48	20240605	181300	591713199	1920	1920	1920	1920	0
49	20240605	181200	591713199	1920	1920	1920	1920	0
50	20240605	181100	591713199	1920	1920	1920	1920	0
51	20240605	181000	591713199	1920	1920	1920	1920	0
52	20240605	180900	591713199	1920	1920	1920	1920	0
53	20240605	180800	591713199	1920	1920	1920	1920	0
54	20240605	180700	591713199	1920	1920	1920	1920	0
55	20240605	180600	591713199	1920	1920	1920	1920	0
56	20240605	180500	591713199	1920	1920	1920	1920	0
57	20240605	180400	591713199	1920	1920	1920	1920	0
58	20240605	180300	591713199	1920	1920	1920	1920	0
59	20240605	180200	591713199	1920	1920	1920	1920	0
60	20240605	180100	591713199	1920	1920	1920	1920	0
61	20240605	180000	591713199	1920	1920	1920	1920	0
62	20240605	175900	591713199	1920	1920	1920	1920	4544
63	20240605	175800	591713199	1920	1920	1920	1920	0
64	20240605	175700	591713199	1920	1920	1920	1920	0
65	20240605	175600	591713199	1920	1920	1920	1920	0
66	20240605	175500	591713199	1920	1920	1920	1920	0
67	20240605	175400	591713199	1920	1920	1920	1920	0
68	20240605	175300	591713199	1920	1920	1920	1920	0
69	20240605	175200	591713199	1920	1920	1920	1920	0
70	20240605	175100	591713199	1920	1920	1920	1920	0
71	20240605	175000	591713199	1920	1920	1920	1920	0
72	20240605	174900	591713199	1920	1920	1920	1920	0
73	20240605	174800	591713199	1920	1920	1920	1920	0
74	20240605	174700	591713199	1920	1920	1920	1920	0
75	20240605	174600	591713199	1920	1920	1920	1920	0
76	20240605	174500	591713199	1920	1920	1920	1920	0
77	20240605	174400	591713199	1920	1920	1920	1920	0
78	20240605	174300	591713199	1920	1920	1920	1920	0
79	20240605	174200	591713199	1920	1920	1920	1920	0
80	20240605	174100	591713199	1920	1920	1920	1920	0
81	20240605	174000	591713199	1920	1920	1920	1920	0
82	20240605	173900	591713199	1920	1920	1920	1920	0
83	20240605	173800	591713199	1920	1920	1920	1920	0
84	20240605	173700	591713199	1920	1920	1920	1920	0
85	20240605	173600	591713199	1920	1920	1920	1920	0
86	20240605	173500	591713199	1920	1920	1920	1920	0
87	20240605	173400	591713199	1920	1920	1920	1920	0
88	20240605	173300	591713199	1920	1920	1920	1920	0
89	20240605	173200	591713199	1920	1920	1920	1920	0
90	20240605	173100	591713199	1920	1920	1920	1920	0
91	20240605	173000	591713199	1920	1920	1920	1920	0
92	20240605	172900	591713199	1920	1920	1920	1920	4544
93	20240605	172800	591713199	1920	1920	1920	1920	0
94	20240605	172700	591713199	1920	1920	1920	1920	0
95	20240605	172600	591713199	1920	1920	1920	1920	0
96	20240605	172500	591713199	1920	1920	1920	1920	0
97	20240605	172400	591713199	1920	1920	1920	1920	0
98	20240605	172300	591713199	1920	1920	1920	1920	0
99	20240605	172200	591713199	1920	1920	1920	1920	0
100	20240605	172100	591713199	1920	1920	1920	1920	0
101	20240605	172000	591713199	1920	1920	1920	1920	0
102	20240605	171900	591713199	1920	1920	1920	1920	0
103	20240605	171800	591713199	1920	1920	1920	1920	0
104	20240605	171700	591713199	1920	1920	1920	1920	0
105	20240605	171600	591713199	1920	1920	1920	1920	0
106	20240605	171500	591713199	1920	1920	1920	1920	0
107	20240605	171400	591713199	1920	1920	1920	1920	0
108	20240605	171300	591713199	1920	1920	1920	1920	0
109	20240605	171200	591713199	1920	1920	1920	1920	0
110	20240605	171100	591713199	1920	1920	1920	1920	0
111	20240605	171000	591713199	1920	1920	1920	1920	0
112	20240605	170900	591713199	1920	1920	1920	1920	0
113	20240605	170800	591713199	1920	1920	1920	1920	0
114	20240605	170700	591713199	1920	1920	1920	1920	0
115	20240605	170600	591713199	1920	1920	1920	1920	0
116	20240605	170500	591713199	1920	1920	1920	1920	0
117	20240605	170400	591713199	1920	1920	1920	1920	0
118	20240605	170300	591713199	1920	1920	1920	1920	0
119	20240605	170200	591713199	1920	1920	1920	1920	0
120	20240605	170100	591713199	1920	1920	1920	1920	0
121	20240605	170000	591713199	1920	1920	1920	1920	0
122	20240605	165900	591713199	1920	1920	1920	1920	4544
123	20240605	165800	591713199	1920	1920	1920	1920	0
124	20240605	165700	591713199	1920	1920	1920	1920	0
125	20240605	165600	591713199	1920	1920	1920	1920	0
126	20240605	165500	591713199	1920	1920	1920	1920	0
127	20240605	165400	591713199	1920	1920	1920	1920	0
128	20240605	165300	591713199	1920	1920	1920	1920	0
129	20240605	165200	591713199	1920	1920	1920	1920	0
130	20240605	165100	591713199	1920	1920	1920	1920	0
131	20240605	165000	591713199	1920	1920	1920	1920	0
132	20240605	164900	591713199	1920	1920	1920	1920	0
133	20240605	164800	591713199	1920	1920	1920	1920	0
134	20240605	164700	591713199	1920	1920	1920	1920	0
135	20240605	164600	591713199	1920	1920	1920	1920	0
136	20240605	164500	591713199	1920	1920	1920	1920	0
137	20240605	164400	591713199	1920	1920	1920	1920	0
138	20240605	164300	591713199	1920	1920	1920	1920	0
139	20240605	164200	591713199	1920	1920	1920	1920	0
140	20240605	164100	591713199	1920	1920	1920	1920	0
141	20240605	164000	591713199	1920	1920	1920	1920	0
142	20240605	163900	591713199	1920	1920	1920	1920	0
143	20240605	163800	591713199	1920	1920	1920	1920	0
144	20240605	163700	591713199	1920	1920	1920	1920	0
145	20240605	163600	591713199	1920	1920	1920	1920	0
146	20240605	163500	591713199	1920	1920	1920	1920	0
147	20240605	163400	591713199	1920	1920	1920	1920	0
148	20240605	163300	591713199	1920	1920	1920	1920	0
149	20240605	163200	591713199	1920	1920	1920	1920	0
150	20240605	163100	591713199	1920	1920	1920	1920	0
151	20240605	163000	591713199	1920	1920	1920	1920	0
152	20240605	162900	591713199	1920	1920	1920	1920	4544
153	20240605	162800	591713199	1920	1920	1920	1920	0
154	20240605	162700	591713199	1920	1920	1920	1920	0
155	20240605	162600	591713199	1920	1920	1920	1920	0
156	20240605	162500	591713199	1920	1920	1920	1920	0
157	20240605	162400	591713199	1920	1920	1920	1920	0
158	20240605	162300	591713199	1920	1920	1920	1920	0
159	20240605	162200	591713199	1920	1920	1920	1920	0
160	20240605	162100	591713199	1920	1920	1920	1920	0
161	20240605	162000	591713199	1920	1920	1920	1920	0
162	20240605	161900	591713199	1920	1920	1920	1920	0
163	20240605	161800	591713199	1920	1920	1920	1920	0
164	20240605	161700	591713199	1920	1920	1920	1920	0
165	20240605	161600	591713199	1920	1920	1920	1920	0
166	20240605	161500	591713199	1920	1920	1920	1920	0
167	20240605	161400	591713199	1920	1920	1920	1920	0
168	20240605	161300	591713199	1920	1920	1920	1920	0
169	20240605	161200	591713199	1920	1920	1920	1920	0
170	20240605	161100	591713199	1920	1920	1920	1920	0
171	20240605	161000	591713199	1920	1920	1920	1920	0
172	20240605	160900	591713199	1920	1920	1920	1920	0
173	20240605	160800	591713199	1920	1920	1920	1920	0
174	20240605	160700	591713199	1920	1920	1920	1920	0
175	20240605	160600	591713199	1920	1920	1920	1920	0
176	20240605	160500	591713199	1920	1920	1920	1920	0
177	20240605	160400	591713199	1920	1920	1920	1920	0
178	20240605	160300	591713199	1920	1920	1920	1920	0
179	20240605	160200	591713199	1920	1920	1920	1920	0
180	20240605	160100	591713199	1920	1920	1920	1920	0
181	20240605	160000	591713199	1920	1920	1920	1920	0
182	20240605	155900	591713199	1920	1920	1920	1920	4544
183	20240605	155800	591713199	1920	1920	1920	1920	0
184	20240605	155700	591713199	1920	1920	1920	1920	0
185	20240605	155600	591713199	1920	1920	1920	1920	0
186	20240605	155500	591713199	1920	1920	1920	1920	0
187	20240605	155400	591713199	1920	1920	1920	1920	0
188	20240605	155300	591713199	1920	1920	1920	1920	0
189	20240605	155200	591713199	1920	1920	1920	1920	0
190	20240605	155100	591713199	1920	1920	1920	1920	0
191	20240605	155000	591713199	1920	1920	1920	1920	0
192	20240605	154900	591713199	1920	1920	1920	1920	0
193	20240605	154800	591713199	1920	1920	1920	1920	0
194	20240605	154700	591713199	1920	1920	1920	1920	0
195	20240605	154600	591713199	1920	1920	1920	1920	0
196	20240605	154500	591713199	1920	1920	1920	1920	0
197	20240605	154400	591713199	1920	1920	1920	1920	0
198	20240605	154300	591713199	1920	1920	1920	1920	0
199	20240605	154200	591713199	1920	1920	1920	1920	0
200	20240605	154100	591713199	1920	1920	1920	1920	0
201	20240605	154000	591713199	1920	1920	1920	1920	0
202	20240605	153900	591713199	1920	1920	1920	1920	0
203	20240605	153800	591713199	1920	1920	1920	1920	0
204	20240605	153700	591713199	1920	1920	1920	1920	0
205	20240605	153600	591713199	1920	1920	1920	1920	0
206	20240605	153500	591713199	1920	1920	1920	1920	0
207	20240605	153400	591713199	1920	1920	1920	1920	0
208	20240605	153300	591713199	1920	1920	1920	1920	0
209	20240605	153200	591713199	1920	1920	1920	1920	0
210	20240605	153100	591713199	1920	1920	1920	1920	0
211	20240605	153000	591713199	1920	1920	1920	1920	4544
212	20240605	152900	582988719	1926	1926	1926	1926	0
213	20240605	152800	582988719	1926	1926	1926	1926	0
214	20240605	152700	582988719	1926	1926	1926	1926	0
215	20240605	152600	582988719	1926	1926	1926	1926	0
216	20240605	152500	582988719	1926	1926	1926	1926	0
217	20240605	152400	582988719	1926	1926	1926	1926	0
218	20240605	152300	582988719	1926	1926	1926	1926	0
219	20240605	152200	582988719	1926	1926	1926	1926	0
220	20240605	152100	582988719	1926	1926	1926	1926	0
221	20240605	152000	582988719	1926	1926	1926	1926	0
222	20240605	151900	582988719	1926	1926	1926	1919	1095
223	20240605	151800	580887275	1926	1926	1926	1926	12
224	20240605	151700	580864163	1926	1926	1926	1926	12
225	20240605	151600	580841051	1920	1926	1926	1920	10323
226	20240605	151500	561015439	1926	1930	1930	1926	78
227	20240605	151400	560865097	1930	1931	1931	1923	10006
228	20240605	151300	541602186	1932	1932	1932	1932	0
229	20240605	151200	541602186	1932	1930	1932	1930	2561
230	20240605	151100	536658036	1930	1926	1930	1926	245
231	20240605	151000	536186162	1930	1930	1930	1930	5
232	20240605	150900	536176512	1930	1930	1930	1930	0
233	20240605	150800	536176512	1930	1930	1930	1930	97
234	20240605	150700	535989302	1926	1927	1930	1926	1009
235	20240605	150600	534044298	1927	1926	1927	1926	335
236	20240605	150500	533398788	1926	1926	1926	1926	60
237	20240605	150400	533283228	1928	1928	1928	1928	259
238	20240605	150300	532783876	1928	1928	1928	1928	7
239	20240605	150200	532770380	1928	1928	1928	1928	1
240	20240605	150100	532768452	1928	1928	1928	1926	5
241	20240605	150000	532758816	1926	1926	1926	1926	343
242	20240605	145900	532098198	1926	1926	1926	1926	0
243	20240605	145800	532098198	1926	1926	1926	1926	0
244	20240605	145700	532098198	1926	1926	1926	1926	5
245	20240605	145600	532088568	1926	1924	1926	1924	4
246	20240605	145500	532080868	1924	1924	1924	1924	3169
247	20240605	145400	525983712	1923	1923	1923	1923	0
248	20240605	145300	525983712	1923	1926	1926	1923	202
249	20240605	145200	525595260	1924	1926	1926	1924	106
250	20240605	145100	525391304	1926	1926	1926	1926	2
251	20240605	145000	525387452	1923	1924	1924	1923	100
252	20240605	144900	525195064	1924	1925	1925	1924	200
253	20240605	144800	524810217	1926	1926	1926	1926	6
254	20240605	144700	524798661	1926	1926	1926	1926	6
255	20240605	144600	524787105	1926	1927	1927	1926	303
256	20240605	144500	524203524	1928	1928	1928	1928	3
257	20240605	144400	524197740	1928	1928	1928	1928	1
258	20240605	144300	524195812	1928	1928	1928	1928	0
259	20240605	144200	524195812	1928	1928	1928	1928	0
260	20240605	144100	524195812	1928	1930	1930	1928	5
261	20240605	144000	524186168	1928	1928	1928	1928	1
262	20240605	143900	524184240	1930	1930	1930	1930	0
263	20240605	143800	524184240	1930	1930	1930	1930	0
264	20240605	143700	524184240	1930	1930	1930	1930	3
265	20240605	143600	524178450	1931	1931	1931	1931	66
266	20240605	143500	524051004	1931	1931	1931	1931	0
267	20240605	143400	524051004	1931	1929	1931	1929	2
268	20240605	143300	524047144	1931	1931	1931	1931	0
269	20240605	143200	524047144	1931	1931	1931	1931	0
270	20240605	143100	524047144	1931	1931	1931	1931	0
271	20240605	143000	524047144	1931	1931	1931	1931	0
272	20240605	142900	524047144	1931	1931	1931	1931	2
273	20240605	142800	524043282	1930	1930	1930	1930	1015
274	20240605	142700	522084332	1930	1930	1930	1930	0
275	20240605	142600	522084332	1930	1930	1930	1930	0
276	20240605	142500	522084332	1930	1926	1930	1926	4885
277	20240605	142400	512666539	1923	1923	1923	1923	400
278	20240605	142300	511897339	1923	1923	1923	1923	0
279	20240605	142200	511897339	1923	1923	1923	1923	610
280	20240605	142100	510724309	1926	1926	1926	1926	0
281	20240605	142000	510724309	1926	1926	1926	1926	10
282	20240605	141900	510705049	1926	1926	1926	1926	0
283	20240605	141800	510705049	1926	1926	1926	1926	0
284	20240605	141700	510705049	1926	1926	1926	1926	2
285	20240605	141600	510701197	1926	1926	1926	1926	0
286	20240605	141500	510701197	1926	1926	1926	1926	5
287	20240605	141400	510691567	1926	1926	1926	1926	0
288	20240605	141300	510691567	1926	1926	1926	1926	0
289	20240605	141200	510691567	1926	1926	1926	1926	0
290	20240605	141100	510691567	1926	1926	1926	1926	0
291	20240605	141000	510691567	1926	1926	1926	1926	2
292	20240605	140900	510687715	1926	1923	1926	1923	528
293	20240605	140800	509672365	1926	1926	1926	1926	0
294	20240605	140700	509672365	1926	1926	1926	1926	0
295	20240605	140600	509672365	1926	1926	1926	1926	0
296	20240605	140500	509672365	1926	1926	1926	1926	0
297	20240605	140400	509672365	1926	1926	1926	1926	100
298	20240605	140300	509479765	1926	1926	1926	1926	0
299	20240605	140200	509479765	1926	1926	1926	1926	2000
300	20240605	140100	505627765	1926	1926	1926	1926	0
301	20240605	140000	505627765	1926	1926	1926	1926	0
302	20240605	135900	505627765	1926	1926	1926	1926	9
303	20240605	135800	505610431	1922	1922	1922	1922	16
304	20240605	135700	505579679	1926	1926	1926	1926	0
305	20240605	135600	505579679	1926	1926	1926	1926	0
306	20240605	135500	505579679	1926	1926	1926	1926	0
307	20240605	135400	505579679	1926	1926	1926	1926	0
308	20240605	135300	505579679	1926	1926	1926	1926	2
309	20240605	135200	505575827	1922	1923	1923	1922	2
310	20240605	135100	505571982	1922	1922	1922	1922	0
311	20240605	135000	505571982	1922	1923	1923	1922	130
312	20240605	134900	505322112	1926	1926	1926	1926	0
313	20240605	134800	505322112	1926	1926	1926	1926	0
314	20240605	134700	505322112	1926	1926	1926	1926	0
315	20240605	134600	505322112	1926	1926	1926	1926	2
316	20240605	134500	505318260	1921	1926	1926	1921	1034
317	20240605	134400	503331781	1926	1922	1926	1922	360
318	20240605	134300	502639817	1926	1926	1926	1926	100
319	20240605	134200	502447217	1926	1926	1926	1926	6
320	20240605	134100	502435661	1927	1927	1927	1927	0
321	20240605	134000	502435661	1927	1926	1927	1926	354
322	20240605	133900	501753798	1922	1923	1926	1922	40
323	20240605	133800	501676896	1923	1923	1923	1923	4
324	20240605	133700	501669204	1924	1924	1924	1924	10
325	20240605	133600	501649964	1920	1920	1920	1920	0
326	20240605	133500	501649964	1920	1920	1920	1920	0
327	20240605	133400	501649964	1920	1920	1920	1920	0
328	20240605	133300	501649964	1920	1920	1920	1920	0
329	20240605	133200	501649964	1920	1922	1922	1920	1600
330	20240605	133100	498575254	1920	1920	1920	1920	0
331	20240605	133000	498575254	1920	1920	1920	1920	0
332	20240605	132900	498575254	1920	1920	1920	1920	0
333	20240605	132800	498575254	1920	1921	1921	1920	1000
334	20240605	132700	496654403	1920	1920	1920	1920	0
335	20240605	132600	496654403	1920	1920	1920	1920	0
336	20240605	132500	496654403	1920	1920	1920	1920	0
337	20240605	132400	496654403	1920	1920	1920	1920	300
338	20240605	132300	496078403	1920	1922	1926	1920	616
339	20240605	132200	494895094	1922	1923	1923	1922	300
340	20240605	132100	494318390	1923	1923	1923	1923	0
341	20240605	132000	494318390	1923	1923	1923	1923	28
342	20240605	131900	494264546	1923	1924	1924	1923	123
343	20240605	131800	494027964	1924	1924	1924	1924	647
344	20240605	131700	492783136	1924	1924	1924	1924	155
345	20240605	131600	492484916	1924	1925	1925	1924	131
346	20240605	131500	492232869	1926	1926	1926	1926	1224
347	20240605	131400	489875445	1926	1930	1930	1926	1441
348	20240605	131300	487098733	1930	1931	1934	1930	1005
349	20240605	131200	485156127	1927	1930	1930	1927	4000
350	20240605	131100	477448107	1927	1927	1929	1927	2541
351	20240605	131000	472551588	1927	1931	1931	1927	2759
352	20240605	130900	467233407	1929	1931	1931	1929	82
353	20240605	130800	467075077	1931	1932	1932	1931	4607
354	20240605	130700	458174355	1933	1933	1933	1933	0
355	20240605	130600	458174355	1933	1933	1933	1933	0
356	20240605	130500	458174355	1933	1933	1933	1933	0
357	20240605	130400	458174355	1933	1933	1933	1933	722
358	20240605	130300	456778729	1932	1932	1932	1932	0
359	20240605	130200	456778729	1932	1932	1932	1932	1600
360	20240605	130100	453687529	1932	1933	1933	1932	842
361	20240605	130000	452059955	1932	1933	1933	1932	505
362	20240605	125900	451084240	1934	1934	1934	1934	30
363	20240605	125800	451026220	1934	1933	1934	1932	3279
364	20240605	125700	444688834	1933	1932	1933	1932	4780
365	20240605	125600	435453374	1931	1931	1931	1931	2433
366	20240605	125500	430755251	1931	1931	1931	1931	1
367	20240605	125400	430753320	1931	1931	1931	1931	30
368	20240605	125300	430695390	1932	1932	1932	1932	0
369	20240605	125200	430695390	1932	1932	1932	1932	0
370	20240605	125100	430695390	1932	1932	1932	1932	0
371	20240605	125000	430695390	1932	1932	1932	1932	0
372	20240605	124900	430695390	1932	1932	1932	1932	0
373	20240605	124800	430695390	1932	1930	1932	1925	5921
374	20240605	124700	419296939	1934	1932	1934	1932	1046
375	20240605	124600	417274791	1929	1932	1932	1929	534
376	20240605	124500	416244186	1931	1929	1931	1929	1670
377	20240605	124400	413020676	1929	1929	1929	1929	0
378	20240605	124300	413020676	1929	1928	1929	1928	1579
379	20240605	124200	409976100	1928	1928	1928	1928	0
380	20240605	124100	409976100	1928	1925	1928	1925	1146
381	20240605	124000	407769623	1925	1926	1926	1923	6159
382	20240605	123900	395915805	1927	1927	1927	1927	5010
383	20240605	123800	386261535	1927	1927	1927	1927	0
384	20240605	123700	386261535	1927	1927	1927	1927	0
385	20240605	123600	386261535	1927	1927	1927	1927	500
386	20240605	123500	385298035	1927	1927	1927	1927	3
387	20240605	123400	385292254	1926	1926	1926	1926	100
388	20240605	123300	385099654	1926	1926	1926	1926	0
389	20240605	123200	385099654	1926	1926	1926	1926	0
390	20240605	123100	385099654	1926	1926	1926	1926	12
391	20240605	123000	385076542	1927	1927	1927	1927	0
392	20240605	122900	385076542	1927	1927	1927	1927	4
393	20240605	122800	385068834	1927	1927	1929	1927	262
394	20240605	122700	384563572	1927	1927	1927	1927	100
395	20240605	122600	384370872	1927	1927	1927	1927	4
396	20240605	122500	384363164	1925	1925	1925	1925	1
397	20240605	122400	384361239	1925	1924	1925	1924	120
398	20240605	122300	384130243	1921	1921	1921	1921	0
399	20240605	122200	384130243	1921	1925	1925	1921	5980
400	20240605	122100	372632549	1925	1925	1925	1925	0
401	20240605	122000	372632549	1925	1925	1925	1925	0
402	20240605	121900	372632549	1925	1926	1926	1925	1234
403	20240605	121800	370256937	1926	1926	1926	1926	200
404	20240605	121700	369871737	1926	1926	1926	1926	450
405	20240605	121600	369005037	1926	1926	1926	1926	0
406	20240605	121500	369005037	1926	1926	1926	1926	44
407	20240605	121400	368920293	1928	1927	1928	1927	160
408	20240605	121300	368611830	1928	1928	1928	1928	0
409	20240605	121200	368611830	1928	1928	1928	1928	0
410	20240605	121100	368611830	1928	1928	1928	1928	10
411	20240605	121000	368592550	1928	1928	1928	1928	3
412	20240605	120900	368586766	1927	1927	1927	1927	0
413	20240605	120800	368586766	1927	1928	1928	1927	1296
414	20240605	120700	366089373	1928	1927	1928	1927	14
415	20240605	120600	366062386	1927	1927	1927	1927	300
416	20240605	120500	365484286	1927	1927	1927	1927	3000
417	20240605	120400	359703286	1927	1927	1927	1927	1
418	20240605	120300	359701359	1927	1929	1929	1927	303
419	20240605	120200	359117270	1929	1929	1929	1929	60
420	20240605	120100	359001530	1928	1928	1928	1928	300
421	20240605	120000	358423130	1928	1929	1929	1928	274
422	20240605	115900	357894833	1929	1929	1929	1929	316
423	20240605	115800	357285269	1928	1928	1928	1928	0
424	20240605	115700	357285269	1928	1927	1928	1927	302
425	20240605	115600	356703314	1928	1928	1928	1928	0
426	20240605	115500	356703314	1928	1928	1928	1928	17
427	20240605	115400	356670538	1928	1928	1928	1928	1
428	20240605	115300	356668610	1933	1933	1933	1933	0
429	20240605	115200	356668610	1933	1933	1933	1933	5
430	20240605	115100	356658945	1933	1929	1933	1925	3553
431	20240605	115000	349816115	1930	1930	1930	1930	0
432	20240605	114900	349816115	1930	1933	1933	1930	181
433	20240605	114800	349466731	1934	1934	1934	1934	1
434	20240605	114700	349464797	1930	1930	1930	1930	0
435	20240605	114600	349464797	1930	1930	1930	1930	159
436	20240605	114500	349157927	1930	1930	1930	1930	1
437	20240605	114400	349155997	1930	1930	1930	1930	0
438	20240605	114300	349155997	1930	1930	1930	1930	1
439	20240605	114200	349154067	1929	1934	1934	1929	101
440	20240605	114100	348959233	1929	1929	1929	1929	1
441	20240605	114000	348957304	1929	1929	1929	1929	0
442	20240605	113900	348957304	1929	1929	1929	1929	149
443	20240605	113800	348669883	1929	1932	1932	1929	805
444	20240605	113700	347115291	1933	1934	1934	1933	53
445	20240605	113600	347012791	1934	1934	1934	1934	1
446	20240605	113500	347010857	1936	1936	1936	1936	803
447	20240605	113400	345456249	1935	1936	1936	1935	40
448	20240605	113300	345378810	1937	1937	1937	1937	2
449	20240605	113200	345374936	1937	1937	1937	1937	0
450	20240605	113100	345374936	1937	1937	1937	1937	270
451	20240605	113000	344851946	1937	1936	1937	1936	791
452	20240605	112900	343320509	1935	1935	1935	1935	22
453	20240605	112800	343277939	1936	1937	1937	1936	2
454	20240605	112700	343274066	1930	1931	1931	1930	62
455	20240605	112600	343154396	1930	1936	1936	1930	754
456	20240605	112500	341697678	1936	1936	1936	1936	41
457	20240605	112400	341618302	1936	1936	1936	1936	1400
458	20240605	112300	338907902	1936	1936	1936	1936	708
459	20240605	112200	337537214	1936	1936	1936	1936	2
460	20240605	112100	337533342	1939	1939	1939	1939	0
461	20240605	112000	337533342	1939	1938	1939	1938	392
462	20240605	111900	336773264	1939	1939	1939	1939	4
463	20240605	111800	336765508	1939	1939	1939	1939	9
464	20240605	111700	336748057	1939	1939	1940	1939	113
465	20240605	111600	336528860	1940	1939	1940	1939	21
466	20240605	111500	336488130	1939	1940	1940	1939	279
467	20240605	111400	335946973	1940	1939	1940	1939	224
468	20240605	111300	335512636	1931	1931	1931	1931	100
469	20240605	111200	335319536	1931	1940	1940	1931	317
470	20240605	111100	334705367	1940	1941	1941	1940	311
471	20240605	111000	334102012	1941	1938	1941	1938	198
472	20240605	110900	333718110	1939	1938	1939	1938	44
473	20240605	110800	333632805	1930	1930	1930	1930	46
474	20240605	110700	333544025	1930	1935	1935	1930	927
475	20240605	110600	331752485	1937	1937	1937	1937	0
476	20240605	110500	331752485	1937	1941	1941	1937	6013
477	20240605	110400	320081292	1941	1942	1942	1935	542
478	20240605	110300	319031518	1942	1941	1942	1936	2590
479	20240605	110200	314012728	1941	1940	1941	1940	826
480	20240605	110100	312410211	1940	1939	1940	1939	4255
481	20240605	110000	304156881	1938	1937	1938	1937	1980
482	20240605	105900	300320352	1935	1935	1935	1935	677
483	20240605	105800	299010357	1934	1935	1935	1934	50
484	20240605	105700	298913656	1935	1937	1938	1935	567
485	20240605	105600	297816388	1938	1938	1938	1938	1083
486	20240605	105500	295717534	1938	1938	1938	1938	0
487	20240605	105400	295717534	1938	1938	1938	1938	0
488	20240605	105300	295717534	1938	1936	1938	1936	1090
489	20240605	105200	293605954	1937	1937	1938	1937	208
490	20240605	105100	293203057	1937	1935	1938	1935	1983
491	20240605	105000	289362006	1937	1934	1937	1934	2219
492	20240605	104900	285065923	1937	1937	1937	1937	0
493	20240605	104800	285065923	1937	1923	1937	1923	17095
494	20240605	104700	252096679	1922	1920	1922	1920	1330
495	20240605	104600	249541659	1920	1918	1920	1918	1020
496	20240605	104500	247583309	1918	1918	1918	1918	0
497	20240605	104400	247583309	1918	1914	1918	1914	9046
498	20240605	104300	230240085	1915	1915	1915	1915	0
499	20240605	104200	230240085	1915	1915	1915	1915	0
500	20240605	104100	230240085	1915	1915	1915	1915	0
501	20240605	104000	230240085	1915	1915	1915	1915	1
502	20240605	103900	230238170	1899	1915	1915	1898	10019
503	20240605	103800	211191608	1915	1915	1915	1915	0
504	20240605	103700	211191608	1915	1915	1915	1915	16
505	20240605	103600	211160968	1915	1915	1915	1915	0
506	20240605	103500	211160968	1915	1915	1915	1915	10
507	20240605	103400	211141818	1916	1916	1916	1916	0
508	20240605	103300	211141818	1916	1916	1916	1916	0
509	20240605	103200	211141818	1916	1916	1916	1916	1
510	20240605	103100	211139902	1916	1916	1916	1916	0
511	20240605	103000	211139902	1916	1916	1916	1916	0
512	20240605	102900	211139902	1916	1916	1916	1916	0
513	20240605	102800	211139902	1916	1917	1917	1916	8
514	20240605	102700	211124570	1916	1916	1917	1916	48
515	20240605	102600	211032600	1916	1916	1916	1916	0
516	20240605	102500	211032600	1916	1917	1917	1916	123
517	20240605	102400	210796813	1919	1911	1919	1908	2793
518	20240605	102300	205448320	1908	1913	1913	1908	120
519	20240605	102200	205218850	1913	1913	1913	1913	10
520	20240605	102100	205199720	1914	1914	1914	1914	2
521	20240605	102000	205195892	1915	1914	1915	1914	20
522	20240605	101900	205157602	1914	1913	1914	1913	2612
523	20240605	101800	200158244	1914	1914	1914	1914	132
524	20240605	101700	199905596	1914	1913	1914	1913	26
525	20240605	101600	199855842	1915	1915	1915	1915	0
526	20240605	101500	199855842	1915	1915	1915	1915	0
527	20240605	101400	199855842	1915	1910	1915	1902	970
528	20240605	101300	198005871	1915	1915	1915	1915	1
529	20240605	101200	198003956	1917	1911	1917	1902	3026
530	20240605	101100	192224573	1899	1907	1907	1899	4700
531	20240605	101000	183287300	1912	1912	1912	1912	5
532	20240605	100900	183277740	1912	1912	1912	1907	26
533	20240605	100800	183228133	1907	1906	1907	1906	811
534	20240605	100700	181681757	1906	1906	1906	1906	50
535	20240605	100600	181586457	1906	1906	1906	1906	2
536	20240605	100500	181582645	1905	1905	1905	1905	171
537	20240605	100400	181256890	1905	1905	1905	1905	0
538	20240605	100300	181256890	1905	1905	1905	1905	5
539	20240605	100200	181247365	1902	1902	1902	1902	1000
540	20240605	100100	179345365	1902	1904	1904	1902	6427
541	20240605	100000	167118509	1901	1902	1902	1901	110
542	20240605	095900	166909317	1904	1902	1904	1902	24
543	20240605	095800	166863641	1904	1904	1904	1904	0
544	20240605	095700	166863641	1904	1904	1904	1904	11
545	20240605	095600	166842697	1904	1904	1904	1904	5
546	20240605	095500	166833177	1904	1904	1904	1904	1
547	20240605	095400	166831273	1901	1901	1901	1900	3000
548	20240605	095300	161130273	1901	1901	1901	1901	0
549	20240605	095200	161130273	1901	1904	1904	1901	1247
550	20240605	095100	158759400	1904	1904	1904	1904	0
551	20240605	095000	158759400	1904	1904	1904	1904	2
552	20240605	094900	158755592	1901	1901	1901	1901	1355
553	20240605	094800	156179737	1901	1904	1905	1901	1014
554	20240605	094700	154252053	1903	1901	1903	1901	362
555	20240605	094600	153563267	1903	1903	1903	1903	100
556	20240605	094500	153372967	1903	1903	1903	1903	220
557	20240605	094400	152954307	1903	1903	1903	1903	110
558	20240605	094300	152744977	1901	1901	1901	1901	447
559	20240605	094200	151895230	1903	1901	1903	1901	22
560	20240605	094100	151853368	1903	1902	1903	1902	1000
561	20240605	094000	149950848	1903	1903	1903	1903	0
562	20240605	093900	149950848	1903	1900	1903	1900	4422
563	20240605	093800	141541755	1898	1900	1900	1898	3193
564	20240605	093700	135479581	1902	1902	1902	1902	0
565	20240605	093600	135479581	1902	1902	1902	1902	0
566	20240605	093500	135479581	1902	1899	1902	1899	4008
567	20240605	093400	127868365	1902	1899	1902	1899	61
568	20240605	093300	127752433	1899	1900	1900	1899	1644
569	20240605	093200	124629451	1901	1903	1903	1901	750
570	20240605	093100	123203582	1902	1902	1902	1902	27
571	20240605	093000	123152228	1902	1902	1902	1902	17
572	20240605	092900	123119894	1903	1903	1903	1901	11958
573	20240605	092800	100368362	1903	1905	1906	1903	2243
574	20240605	092700	96099128	1906	1904	1906	1903	1871
575	20240605	092600	92533988	1904	1904	1904	1903	898
576	20240605	092500	90824204	1904	1905	1906	1904	1393
577	20240605	092400	88171845	1905	1905	1905	1905	84
578	20240605	092300	88011825	1905	1913	1913	1905	367
579	20240605	092200	87312682	1913	1913	1913	1913	102
580	20240605	092100	87117556	1904	1907	1907	1904	15342
581	20240605	092000	57895209	1917	1907	1917	1906	4995
582	20240605	091900	48370778	1907	1915	1917	1906	1310
583	20240605	091800	45863845	1915	1915	1915	1907	1004
584	20240605	091700	43949185	1907	1908	1915	1907	1761
585	20240605	091600	40589960	1908	1912	1918	1908	3096
586	20240605	091500	34674543	1911	1911	1911	1911	0
587	20240605	091400	34674543	1911	1912	1912	1911	1024
588	20240605	091300	32716694	1915	1915	1923	1913	699
589	20240605	091200	31378835	1922	1920	1922	1920	400
590	20240605	091100	30610635	1920	1920	1920	1920	2664
591	20240605	091000	25495755	1920	1918	1920	1918	3006
592	20240605	090900	19725688	1920	1920	1920	1920	0
593	20240605	090800	19725688	1920	1918	1920	1918	10
594	20240605	090700	19706498	1911	1920	1920	1911	4385
595	20240605	090600	11300792	1925	1926	1926	1925	542
596	20240605	090500	10257440	1925	1925	1925	1925	502
597	20240605	090400	9291090	1925	1924	1925	1924	700
598	20240605	090300	7944088	1924	1925	1925	1917	2348
599	20240605	090200	3425430	1925	1921	1925	1917	314
600	20240605	090100	2822580	1917	1917	1917	1917	375
601	20240605	090000	2103705	1916	1916	1916	1914	1098