KissMeData/012860/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	185700	826759250	1897	1897	1897	1897	4392
3	20240718	185600	826759250	1897	1897	1897	1897	0
4	20240718	185500	826759250	1897	1897	1897	1897	0
5	20240718	185400	826759250	1897	1897	1897	1897	0
6	20240718	185300	826759250	1897	1897	1897	1897	0
7	20240718	185200	826759250	1897	1897	1897	1897	0
8	20240718	185100	826759250	1897	1897	1897	1897	0
9	20240718	185000	826759250	1897	1897	1897	1897	0
10	20240718	184900	826759250	1897	1897	1897	1897	0
11	20240718	184800	826759250	1897	1897	1897	1897	0
12	20240718	184700	826759250	1897	1897	1897	1897	0
13	20240718	184600	826759250	1897	1897	1897	1897	0
14	20240718	184500	826759250	1897	1897	1897	1897	0
15	20240718	184400	826759250	1897	1897	1897	1897	0
16	20240718	184300	826759250	1897	1897	1897	1897	0
17	20240718	184200	826759250	1897	1897	1897	1897	0
18	20240718	184100	826759250	1897	1897	1897	1897	0
19	20240718	184000	826759250	1897	1897	1897	1897	0
20	20240718	183900	826759250	1897	1897	1897	1897	0
21	20240718	183800	826759250	1897	1897	1897	1897	0
22	20240718	183700	826759250	1897	1897	1897	1897	0
23	20240718	183600	826759250	1897	1897	1897	1897	0
24	20240718	183500	826759250	1897	1897	1897	1897	0
25	20240718	183400	826759250	1897	1897	1897	1897	0
26	20240718	183300	826759250	1897	1897	1897	1897	0
27	20240718	183200	826759250	1897	1897	1897	1897	0
28	20240718	183100	826759250	1897	1897	1897	1897	0
29	20240718	183000	826759250	1897	1897	1897	1897	0
30	20240718	182900	826759250	1897	1897	1897	1897	0
31	20240718	182800	826759250	1897	1897	1897	1897	0
32	20240718	182700	826759250	1897	1897	1897	1897	4392
33	20240718	182600	826759250	1897	1897	1897	1897	0
34	20240718	182500	826759250	1897	1897	1897	1897	0
35	20240718	182400	826759250	1897	1897	1897	1897	0
36	20240718	182300	826759250	1897	1897	1897	1897	0
37	20240718	182200	826759250	1897	1897	1897	1897	0
38	20240718	182100	826759250	1897	1897	1897	1897	0
39	20240718	182000	826759250	1897	1897	1897	1897	0
40	20240718	181900	826759250	1897	1897	1897	1897	0
41	20240718	181800	826759250	1897	1897	1897	1897	0
42	20240718	181700	826759250	1897	1897	1897	1897	0
43	20240718	181600	826759250	1897	1897	1897	1897	0
44	20240718	181500	826759250	1897	1897	1897	1897	0
45	20240718	181400	826759250	1897	1897	1897	1897	0
46	20240718	181300	826759250	1897	1897	1897	1897	0
47	20240718	181200	826759250	1897	1897	1897	1897	0
48	20240718	181100	826759250	1897	1897	1897	1897	0
49	20240718	181000	826759250	1897	1897	1897	1897	0
50	20240718	180900	826759250	1897	1897	1897	1897	0
51	20240718	180800	826759250	1897	1897	1897	1897	0
52	20240718	180700	826759250	1897	1897	1897	1897	0
53	20240718	180600	826759250	1897	1897	1897	1897	0
54	20240718	180500	826759250	1897	1897	1897	1897	0
55	20240718	180400	826759250	1897	1897	1897	1897	0
56	20240718	180300	826759250	1897	1897	1897	1897	0
57	20240718	180200	826759250	1897	1897	1897	1897	0
58	20240718	180100	826759250	1897	1897	1897	1897	0
59	20240718	180000	826759250	1897	1897	1897	1897	0
60	20240718	175900	826759250	1897	1897	1897	1897	0
61	20240718	175800	826759250	1897	1897	1897	1897	0
62	20240718	175700	826759250	1897	1897	1897	1897	4392
63	20240718	175600	826759250	1897	1897	1897	1897	0
64	20240718	175500	826759250	1897	1897	1897	1897	0
65	20240718	175400	826759250	1897	1897	1897	1897	0
66	20240718	175300	826759250	1897	1897	1897	1897	0
67	20240718	175200	826759250	1897	1897	1897	1897	0
68	20240718	175100	826759250	1897	1897	1897	1897	0
69	20240718	175000	826759250	1897	1897	1897	1897	0
70	20240718	174900	826759250	1897	1897	1897	1897	0
71	20240718	174800	826759250	1897	1897	1897	1897	0
72	20240718	174700	826759250	1897	1897	1897	1897	0
73	20240718	174600	826759250	1897	1897	1897	1897	0
74	20240718	174500	826759250	1897	1897	1897	1897	0
75	20240718	174400	826759250	1897	1897	1897	1897	0
76	20240718	174300	826759250	1897	1897	1897	1897	0
77	20240718	174200	826759250	1897	1897	1897	1897	0
78	20240718	174100	826759250	1897	1897	1897	1897	0
79	20240718	174000	826759250	1897	1897	1897	1897	0
80	20240718	173900	826759250	1897	1897	1897	1897	0
81	20240718	173800	826759250	1897	1897	1897	1897	0
82	20240718	173700	826759250	1897	1897	1897	1897	0
83	20240718	173600	826759250	1897	1897	1897	1897	0
84	20240718	173500	826759250	1897	1897	1897	1897	0
85	20240718	173400	826759250	1897	1897	1897	1897	0
86	20240718	173300	826759250	1897	1897	1897	1897	0
87	20240718	173200	826759250	1897	1897	1897	1897	0
88	20240718	173100	826759250	1897	1897	1897	1897	0
89	20240718	173000	826759250	1897	1897	1897	1897	0
90	20240718	172900	826759250	1897	1897	1897	1897	0
91	20240718	172800	826759250	1897	1897	1897	1897	0
92	20240718	172700	826759250	1897	1897	1897	1897	4392
93	20240718	172600	826759250	1897	1897	1897	1897	0
94	20240718	172500	826759250	1897	1897	1897	1897	0
95	20240718	172400	826759250	1897	1897	1897	1897	0
96	20240718	172300	826759250	1897	1897	1897	1897	0
97	20240718	172200	826759250	1897	1897	1897	1897	0
98	20240718	172100	826759250	1897	1897	1897	1897	0
99	20240718	172000	826759250	1897	1897	1897	1897	0
100	20240718	171900	826759250	1897	1897	1897	1897	0
101	20240718	171800	826759250	1897	1897	1897	1897	0
102	20240718	171700	826759250	1897	1897	1897	1897	0
103	20240718	171600	826759250	1897	1897	1897	1897	0
104	20240718	171500	826759250	1897	1897	1897	1897	0
105	20240718	171400	826759250	1897	1897	1897	1897	0
106	20240718	171300	826759250	1897	1897	1897	1897	0
107	20240718	171200	826759250	1897	1897	1897	1897	0
108	20240718	171100	826759250	1897	1897	1897	1897	0
109	20240718	171000	826759250	1897	1897	1897	1897	0
110	20240718	170900	826759250	1897	1897	1897	1897	0
111	20240718	170800	826759250	1897	1897	1897	1897	0
112	20240718	170700	826759250	1897	1897	1897	1897	0
113	20240718	170600	826759250	1897	1897	1897	1897	0
114	20240718	170500	826759250	1897	1897	1897	1897	0
115	20240718	170400	826759250	1897	1897	1897	1897	0
116	20240718	170300	826759250	1897	1897	1897	1897	0
117	20240718	170200	826759250	1897	1897	1897	1897	0
118	20240718	170100	826759250	1897	1897	1897	1897	0
119	20240718	170000	826759250	1897	1897	1897	1897	0
120	20240718	165900	826759250	1897	1897	1897	1897	0
121	20240718	165800	826759250	1897	1897	1897	1897	0
122	20240718	165700	826759250	1897	1897	1897	1897	4392
123	20240718	165600	826759250	1897	1897	1897	1897	0
124	20240718	165500	826759250	1897	1897	1897	1897	0
125	20240718	165400	826759250	1897	1897	1897	1897	0
126	20240718	165300	826759250	1897	1897	1897	1897	0
127	20240718	165200	826759250	1897	1897	1897	1897	0
128	20240718	165100	826759250	1897	1897	1897	1897	0
129	20240718	165000	826759250	1897	1897	1897	1897	0
130	20240718	164900	826759250	1897	1897	1897	1897	0
131	20240718	164800	826759250	1897	1897	1897	1897	0
132	20240718	164700	826759250	1897	1897	1897	1897	0
133	20240718	164600	826759250	1897	1897	1897	1897	0
134	20240718	164500	826759250	1897	1897	1897	1897	0
135	20240718	164400	826759250	1897	1897	1897	1897	0
136	20240718	164300	826759250	1897	1897	1897	1897	0
137	20240718	164200	826759250	1897	1897	1897	1897	0
138	20240718	164100	826759250	1897	1897	1897	1897	0
139	20240718	164000	826759250	1897	1897	1897	1897	0
140	20240718	163900	826759250	1897	1897	1897	1897	0
141	20240718	163800	826759250	1897	1897	1897	1897	0
142	20240718	163700	826759250	1897	1897	1897	1897	0
143	20240718	163600	826759250	1897	1897	1897	1897	0
144	20240718	163500	826759250	1897	1897	1897	1897	0
145	20240718	163400	826759250	1897	1897	1897	1897	0
146	20240718	163300	826759250	1897	1897	1897	1897	0
147	20240718	163200	826759250	1897	1897	1897	1897	0
148	20240718	163100	826759250	1897	1897	1897	1897	0
149	20240718	163000	826759250	1897	1897	1897	1897	0
150	20240718	162900	826759250	1897	1897	1897	1897	0
151	20240718	162800	826759250	1897	1897	1897	1897	0
152	20240718	162700	826759250	1897	1897	1897	1897	4392
153	20240718	162600	826759250	1897	1897	1897	1897	0
154	20240718	162500	826759250	1897	1897	1897	1897	0
155	20240718	162400	826759250	1897	1897	1897	1897	0
156	20240718	162300	826759250	1897	1897	1897	1897	0
157	20240718	162200	826759250	1897	1897	1897	1897	0
158	20240718	162100	826759250	1897	1897	1897	1897	0
159	20240718	162000	826759250	1897	1897	1897	1897	0
160	20240718	161900	826759250	1897	1897	1897	1897	0
161	20240718	161800	826759250	1897	1897	1897	1897	0
162	20240718	161700	826759250	1897	1897	1897	1897	0
163	20240718	161600	826759250	1897	1897	1897	1897	0
164	20240718	161500	826759250	1897	1897	1897	1897	0
165	20240718	161400	826759250	1897	1897	1897	1897	0
166	20240718	161300	826759250	1897	1897	1897	1897	0
167	20240718	161200	826759250	1897	1897	1897	1897	0
168	20240718	161100	826759250	1897	1897	1897	1897	0
169	20240718	161000	826759250	1897	1897	1897	1897	0
170	20240718	160900	826759250	1897	1897	1897	1897	0
171	20240718	160800	826759250	1897	1897	1897	1897	0
172	20240718	160700	826759250	1897	1897	1897	1897	0
173	20240718	160600	826759250	1897	1897	1897	1897	0
174	20240718	160500	826759250	1897	1897	1897	1897	0
175	20240718	160400	826759250	1897	1897	1897	1897	0
176	20240718	160300	826759250	1897	1897	1897	1897	0
177	20240718	160200	826759250	1897	1897	1897	1897	0
178	20240718	160100	826759250	1897	1897	1897	1897	0
179	20240718	160000	826759250	1897	1897	1897	1897	0
180	20240718	155900	826759250	1897	1897	1897	1897	0
181	20240718	155800	826759250	1897	1897	1897	1897	0
182	20240718	155700	826759250	1897	1897	1897	1897	4392
183	20240718	155600	826759250	1897	1897	1897	1897	0
184	20240718	155500	826759250	1897	1897	1897	1897	0
185	20240718	155400	826759250	1897	1897	1897	1897	0
186	20240718	155300	826759250	1897	1897	1897	1897	0
187	20240718	155200	826759250	1897	1897	1897	1897	0
188	20240718	155100	826759250	1897	1897	1897	1897	0
189	20240718	155000	826759250	1897	1897	1897	1897	0
190	20240718	154900	826759250	1897	1897	1897	1897	0
191	20240718	154800	826759250	1897	1897	1897	1897	0
192	20240718	154700	826759250	1897	1897	1897	1897	0
193	20240718	154600	826759250	1897	1897	1897	1897	0
194	20240718	154500	826759250	1897	1897	1897	1897	0
195	20240718	154400	826759250	1897	1897	1897	1897	0
196	20240718	154300	826759250	1897	1897	1897	1897	0
197	20240718	154200	826759250	1897	1897	1897	1897	0
198	20240718	154100	826759250	1897	1897	1897	1897	0
199	20240718	154000	826759250	1897	1897	1897	1897	0
200	20240718	153900	826759250	1897	1897	1897	1897	0
201	20240718	153800	826759250	1897	1897	1897	1897	0
202	20240718	153700	826759250	1897	1897	1897	1897	0
203	20240718	153600	826759250	1897	1897	1897	1897	0
204	20240718	153500	826759250	1897	1897	1897	1897	0
205	20240718	153400	826759250	1897	1897	1897	1897	0
206	20240718	153300	826759250	1897	1897	1897	1897	0
207	20240718	153200	826759250	1897	1897	1897	1897	0
208	20240718	153100	826759250	1897	1897	1897	1897	0
209	20240718	153000	826759250	1897	1897	1897	1897	4392
210	20240718	152900	818427626	1898	1898	1898	1898	0
211	20240718	152800	818427626	1898	1898	1898	1898	0
212	20240718	152700	818427626	1898	1898	1898	1898	0
213	20240718	152600	818427626	1898	1898	1898	1898	0
214	20240718	152500	818427626	1898	1898	1898	1898	0
215	20240718	152400	818427626	1898	1898	1898	1898	0
216	20240718	152300	818427626	1898	1898	1898	1898	0
217	20240718	152200	818427626	1898	1898	1898	1898	0
218	20240718	152100	818427626	1898	1898	1898	1898	0
219	20240718	152000	818427626	1898	1898	1898	1898	0
220	20240718	151900	818427626	1898	1898	1898	1898	2
221	20240718	151800	818423830	1899	1900	1900	1899	52
222	20240718	151700	818325081	1896	1896	1896	1896	0
223	20240718	151600	818325081	1896	1900	1900	1896	2940
224	20240718	151500	812748151	1899	1899	1899	1899	395
225	20240718	151400	811998046	1897	1898	1898	1897	1477
226	20240718	151300	809194902	1898	1897	1898	1897	510
227	20240718	151200	808227430	1897	1898	1898	1897	3767
228	20240718	151100	801078384	1898	1899	1899	1898	115
229	20240718	151000	800860009	1898	1899	1899	1898	2048
230	20240718	150900	796972851	1899	1899	1899	1899	113
231	20240718	150800	796758264	1899	1900	1900	1899	1929
232	20240718	150700	793094654	1900	1900	1900	1900	0
233	20240718	150600	793094654	1900	1900	1900	1900	237
234	20240718	150500	792644354	1900	1900	1900	1900	0
235	20240718	150400	792644354	1900	1899	1900	1899	1519
236	20240718	150300	789758772	1900	1905	1905	1900	6653
237	20240718	150200	777113357	1905	1902	1905	1902	221
238	20240718	150100	776693012	1904	1902	1904	1902	534
239	20240718	150000	775677324	1905	1905	1905	1905	0
240	20240718	145900	775677324	1905	1905	1905	1905	0
241	20240718	145800	775677324	1905	1905	1905	1905	0
242	20240718	145700	775677324	1905	1902	1905	1902	16
243	20240718	145600	775646889	1902	1902	1902	1902	0
244	20240718	145500	775646889	1902	1902	1902	1902	0
245	20240718	145400	775646889	1902	1902	1902	1902	43
246	20240718	145300	775565103	1902	1903	1903	1902	957
247	20240718	145200	773744789	1902	1902	1902	1902	0
248	20240718	145100	773744789	1902	1902	1902	1902	1355
249	20240718	145000	771167579	1902	1903	1903	1902	1336
250	20240718	144900	768625799	1903	1903	1903	1903	33
251	20240718	144800	768563000	1909	1909	1909	1909	20
252	20240718	144700	768524820	1902	1902	1902	1902	0
253	20240718	144600	768524820	1902	1902	1902	1902	502
254	20240718	144500	767570016	1902	1902	1902	1902	0
255	20240718	144400	767570016	1902	1911	1911	1902	2061
256	20240718	144300	763645752	1911	1911	1911	1905	623
257	20240718	144200	762455823	1911	1911	1911	1911	0
258	20240718	144100	762455823	1911	1911	1911	1911	0
259	20240718	144000	762455823	1911	1911	1911	1911	0
260	20240718	143900	762455823	1911	1910	1911	1910	1287
261	20240718	143800	759996372	1911	1911	1911	1911	10
262	20240718	143700	759977262	1912	1912	1912	1912	0
263	20240718	143600	759977262	1912	1912	1912	1912	4
264	20240718	143500	759969614	1905	1905	1905	1905	288
265	20240718	143400	759420974	1903	1903	1903	1903	19
266	20240718	143300	759384817	1902	1903	1903	1902	296
267	20240718	143200	758821732	1903	1905	1905	1903	254
268	20240718	143100	758338209	1905	1905	1905	1905	7
269	20240718	143000	758324874	1912	1912	1912	1912	176
270	20240718	142900	757988362	1912	1912	1912	1912	100
271	20240718	142800	757797162	1912	1912	1912	1912	530
272	20240718	142700	756783802	1912	1912	1912	1912	0
273	20240718	142600	756783802	1912	1912	1912	1912	1
274	20240718	142500	756781890	1913	1913	1913	1913	0
275	20240718	142400	756781890	1913	1913	1913	1913	1
276	20240718	142300	756779977	1912	1912	1912	1912	152
277	20240718	142200	756489353	1911	1908	1911	1908	670
278	20240718	142100	755210081	1903	1903	1903	1903	0
279	20240718	142000	755210081	1903	1903	1903	1903	108
280	20240718	141900	755004557	1902	1902	1902	1902	0
281	20240718	141800	755004557	1902	1902	1902	1902	0
282	20240718	141700	755004557	1902	1902	1902	1902	0
283	20240718	141600	755004557	1902	1902	1902	1902	0
284	20240718	141500	755004557	1902	1902	1902	1902	0
285	20240718	141400	755004557	1902	1902	1902	1902	0
286	20240718	141300	755004557	1902	1902	1902	1902	310
287	20240718	141200	754414937	1902	1902	1902	1902	510
288	20240718	141100	753444917	1902	1902	1902	1902	0
289	20240718	141000	753444917	1902	1902	1902	1902	602
290	20240718	140900	752299913	1902	1902	1902	1902	30
291	20240718	140800	752242853	1902	1902	1902	1902	0
292	20240718	140700	752242853	1902	1902	1902	1902	1
293	20240718	140600	752240951	1912	1912	1912	1912	0
294	20240718	140500	752240951	1912	1912	1912	1912	0
295	20240718	140400	752240951	1912	1912	1912	1912	0
296	20240718	140300	752240951	1912	1912	1912	1912	0
297	20240718	140200	752240951	1912	1912	1912	1912	0
298	20240718	140100	752240951	1912	1912	1912	1912	0
299	20240718	140000	752240951	1912	1902	1912	1900	5001
300	20240718	135900	742735227	1902	1910	1910	1901	2090
301	20240718	135800	738752502	1915	1915	1915	1915	0
302	20240718	135700	738752502	1915	1915	1915	1915	50
303	20240718	135600	738656752	1916	1916	1916	1916	88
304	20240718	135500	738488144	1916	1916	1916	1916	0
305	20240718	135400	738488144	1916	1910	1916	1909	3765
306	20240718	135300	731300677	1910	1910	1910	1910	150
307	20240718	135200	731014177	1916	1916	1916	1916	0
308	20240718	135100	731014177	1916	1909	1916	1909	122
309	20240718	135000	730781153	1910	1910	1910	1910	0
310	20240718	134900	730781153	1910	1910	1910	1909	714
311	20240718	134800	729417946	1910	1910	1910	1910	1052
312	20240718	134700	727408626	1910	1917	1917	1910	15
313	20240718	134600	727379878	1917	1918	1918	1917	3
314	20240718	134500	727374126	1910	1910	1910	1910	1363
315	20240718	134400	724770796	1910	1910	1910	1910	10
316	20240718	134300	724751696	1910	1910	1910	1910	100
317	20240718	134200	724560696	1910	1910	1910	1910	2001
318	20240718	134100	720738786	1910	1910	1910	1910	4
319	20240718	134000	720731146	1908	1908	1908	1908	77
320	20240718	133900	720584230	1908	1910	1910	1908	3444
321	20240718	133800	714007970	1910	1910	1910	1910	1
322	20240718	133700	714006060	1910	1910	1910	1910	0
323	20240718	133600	714006060	1910	1910	1910	1910	0
324	20240718	133500	714006060	1910	1913	1913	1910	4419
325	20240718	133400	705562369	1913	1917	1917	1913	502
326	20240718	133300	704601257	1918	1918	1918	1918	239
327	20240718	133200	704142855	1923	1918	1923	1918	239
328	20240718	133100	703684448	1918	1918	1918	1918	38
329	20240718	133000	703611564	1918	1918	1918	1918	469
330	20240718	132900	702712022	1918	1918	1918	1918	400
331	20240718	132800	701944822	1918	1918	1918	1918	51
332	20240718	132700	701847004	1919	1920	1924	1919	25500
333	20240718	132600	652890179	1921	1924	1924	1921	832
334	20240718	132500	651291304	1921	1921	1921	1921	0
335	20240718	132400	651291304	1921	1924	1924	1921	301
336	20240718	132300	650713080	1921	1924	1924	1921	637
337	20240718	132200	649489400	1921	1921	1921	1921	0
338	20240718	132100	649489400	1921	1921	1921	1921	16
339	20240718	132000	649458664	1921	1921	1921	1921	3
340	20240718	131900	649452901	1921	1924	1924	1921	251
341	20240718	131800	648970727	1924	1922	1924	1921	4020
342	20240718	131700	641247774	1923	1923	1923	1923	10
343	20240718	131600	641228544	1924	1924	1924	1922	3
344	20240718	131500	641222774	1924	1923	1924	1923	223
345	20240718	131400	640793745	1923	1924	1924	1923	39
346	20240718	131300	640718710	1924	1924	1924	1924	213
347	20240718	131200	640308898	1925	1925	1925	1925	0
348	20240718	131100	640308898	1925	1925	1925	1925	0
349	20240718	131000	640308898	1925	1924	1925	1924	813
350	20240718	130900	638744685	1924	1921	1924	1921	2
351	20240718	130800	638740840	1924	1924	1924	1924	0
352	20240718	130700	638740840	1924	1924	1924	1924	0
353	20240718	130600	638740840	1924	1924	1924	1924	0
354	20240718	130500	638740840	1924	1924	1924	1924	905
355	20240718	130400	636999620	1924	1924	1924	1924	1
356	20240718	130300	636997696	1921	1921	1921	1921	500
357	20240718	130200	636037196	1921	1921	1921	1921	0
358	20240718	130100	636037196	1921	1921	1921	1921	347
359	20240718	130000	635370609	1924	1924	1924	1924	1
360	20240718	125900	635368685	1924	1921	1924	1921	59
361	20240718	125800	635255226	1921	1921	1921	1921	0
362	20240718	125700	635255226	1921	1921	1921	1921	1
363	20240718	125600	635253305	1921	1922	1922	1921	3487
364	20240718	125500	628554768	1921	1921	1921	1921	40
365	20240718	125400	628477928	1924	1924	1924	1924	20
366	20240718	125300	628439448	1924	1922	1924	1922	478
367	20240718	125200	627520730	1923	1923	1923	1923	0
368	20240718	125100	627520730	1923	1923	1923	1923	0
369	20240718	125000	627520730	1923	1923	1923	1923	0
370	20240718	124900	627520730	1923	1923	1923	1923	392
371	20240718	124800	626766914	1924	1924	1924	1924	23
372	20240718	124700	626722662	1922	1924	1924	1922	7
373	20240718	124600	626709196	1924	1924	1924	1924	0
374	20240718	124500	626709196	1924	1924	1924	1924	10
375	20240718	124400	626689956	1921	1921	1921	1921	0
376	20240718	124300	626689956	1921	1921	1921	1921	0
377	20240718	124200	626689956	1921	1921	1921	1921	501
378	20240718	124100	625727535	1924	1924	1924	1924	160
379	20240718	124000	625419695	1924	1924	1924	1924	0
380	20240718	123900	625419695	1924	1924	1924	1924	100
381	20240718	123800	625227295	1924	1924	1924	1924	0
382	20240718	123700	625227295	1924	1922	1924	1922	530
383	20240718	123600	624207947	1922	1922	1922	1922	303
384	20240718	123500	623625581	1922	1922	1922	1922	50
385	20240718	123400	623529481	1922	1922	1922	1922	2
386	20240718	123300	623525637	1921	1921	1921	1921	32
387	20240718	123200	623464165	1921	1921	1921	1921	120
388	20240718	123100	623233645	1924	1924	1924	1924	0
389	20240718	123000	623233645	1924	1924	1924	1924	36
390	20240718	122900	623164381	1924	1924	1924	1924	0
391	20240718	122800	623164381	1924	1923	1924	1923	675
392	20240718	122700	621865904	1921	1922	1922	1921	100
393	20240718	122600	621673781	1923	1923	1923	1923	327
394	20240718	122500	621044960	1923	1923	1923	1923	0
395	20240718	122400	621044960	1923	1923	1923	1923	250
396	20240718	122300	620564210	1923	1923	1923	1923	200
397	20240718	122200	620179610	1924	1923	1924	1923	117
398	20240718	122100	619954568	1920	1920	1920	1920	0
399	20240718	122000	619954568	1920	1920	1920	1920	0
400	20240718	121900	619954568	1920	1920	1920	1920	1628
401	20240718	121800	616828808	1921	1921	1921	1921	141
402	20240718	121700	616557947	1920	1920	1920	1920	1
403	20240718	121600	616556027	1920	1920	1920	1920	100
404	20240718	121500	616364027	1920	1920	1920	1920	1525
405	20240718	121400	613436027	1923	1923	1923	1923	0
406	20240718	121300	613436027	1923	1921	1923	1920	712
407	20240718	121200	612068671	1924	1924	1924	1924	0
408	20240718	121100	612068671	1924	1924	1924	1924	90
409	20240718	121000	611895511	1924	1924	1924	1924	0
410	20240718	120900	611895511	1924	1924	1924	1924	0
411	20240718	120800	611895511	1924	1924	1924	1924	0
412	20240718	120700	611895511	1924	1924	1924	1924	0
413	20240718	120600	611895511	1924	1924	1924	1924	0
414	20240718	120500	611895511	1924	1924	1924	1924	1
415	20240718	120400	611893587	1924	1924	1924	1924	0
416	20240718	120300	611893587	1924	1923	1924	1923	400
417	20240718	120200	611124187	1922	1922	1922	1922	202
418	20240718	120100	610735943	1922	1922	1922	1922	0
419	20240718	120000	610735943	1922	1922	1922	1922	0
420	20240718	115900	610735943	1922	1922	1922	1922	0
421	20240718	115800	610735943	1922	1922	1922	1922	91
422	20240718	115700	610561041	1920	1920	1920	1920	2000
423	20240718	115600	606721041	1920	1920	1920	1920	101
424	20240718	115500	606527121	1921	1921	1921	1921	0
425	20240718	115400	606527121	1921	1921	1921	1921	0
426	20240718	115300	606527121	1921	1921	1921	1921	0
427	20240718	115200	606527121	1921	1921	1921	1921	197
428	20240718	115100	606148684	1921	1921	1921	1921	0
429	20240718	115000	606148684	1921	1921	1921	1921	0
430	20240718	114900	606148684	1921	1921	1921	1921	1
431	20240718	114800	606146763	1921	1921	1921	1921	334
432	20240718	114700	605505149	1918	1914	1918	1913	1001
433	20240718	114600	603590206	1913	1913	1913	1913	0
434	20240718	114500	603590206	1913	1913	1913	1913	0
435	20240718	114400	603590206	1913	1913	1913	1913	0
436	20240718	114300	603590206	1913	1913	1913	1913	0
437	20240718	114200	603590206	1913	1914	1914	1913	1044
438	20240718	114100	601592975	1913	1913	1913	1913	0
439	20240718	114000	601592975	1913	1913	1913	1913	0
440	20240718	113900	601592975	1913	1913	1913	1913	0
441	20240718	113800	601592975	1913	1913	1913	1913	0
442	20240718	113700	601592975	1913	1917	1917	1913	7990
443	20240718	113600	586292639	1919	1919	1919	1919	180
444	20240718	113500	585947219	1919	1919	1919	1919	44
445	20240718	113400	585862783	1919	1919	1919	1919	11
446	20240718	113300	585841674	1919	1919	1919	1919	0
447	20240718	113200	585841674	1919	1920	1920	1919	14625
448	20240718	113100	557767804	1923	1923	1923	1923	162
449	20240718	113000	557456278	1920	1920	1920	1920	2000
450	20240718	112900	553616278	1923	1923	1923	1923	0
451	20240718	112800	553616278	1923	1923	1923	1923	3
452	20240718	112700	553610509	1923	1923	1923	1923	3
453	20240718	112600	553604740	1922	1923	1923	1922	1144
454	20240718	112500	551405971	1923	1923	1923	1923	1
455	20240718	112400	551404048	1923	1923	1923	1923	42
456	20240718	112300	551323282	1924	1924	1924	1924	5
457	20240718	112200	551313662	1923	1923	1923	1923	47
458	20240718	112100	551223281	1923	1923	1923	1923	288
459	20240718	112000	550669457	1923	1923	1923	1923	0
460	20240718	111900	550669457	1923	1923	1923	1923	1064
461	20240718	111800	548623385	1923	1923	1923	1923	41
462	20240718	111700	548544542	1925	1925	1925	1925	0
463	20240718	111600	548544542	1925	1925	1925	1925	131
464	20240718	111500	548292367	1925	1925	1925	1925	12
465	20240718	111400	548269267	1925	1925	1925	1925	0
466	20240718	111300	548269267	1925	1927	1927	1925	104
467	20240718	111200	548069059	1923	1924	1924	1923	2500
468	20240718	111100	543260866	1928	1928	1928	1928	1000
469	20240718	111000	541332866	1928	1927	1928	1927	249
470	20240718	110900	540853042	1928	1928	1928	1928	332
471	20240718	110800	540212946	1929	1929	1929	1929	1554
472	20240718	110700	537215280	1929	1929	1929	1929	25
473	20240718	110600	537167055	1928	1924	1928	1924	1193
474	20240718	110500	534867444	1924	1927	1927	1924	124
475	20240718	110400	534628862	1927	1926	1927	1926	999
476	20240718	110300	532703806	1926	1926	1926	1926	2240
477	20240718	110200	528389566	1926	1923	1926	1923	3350
478	20240718	110100	521943403	1926	1926	1926	1926	0
479	20240718	110000	521943403	1926	1926	1926	1926	1
480	20240718	105900	521941477	1927	1927	1927	1927	259
481	20240718	105800	521442384	1926	1926	1926	1926	634
482	20240718	105700	520221300	1922	1923	1923	1922	319
483	20240718	105600	519608055	1924	1924	1924	1924	8
484	20240718	105500	519592663	1923	1923	1923	1923	100
485	20240718	105400	519400363	1923	1923	1923	1923	400
486	20240718	105300	518631163	1922	1922	1922	1922	1007
487	20240718	105200	516695709	1919	1919	1919	1919	0
488	20240718	105100	516695709	1919	1922	1923	1919	810
489	20240718	105000	515139100	1923	1926	1926	1923	11220
490	20240718	104900	493548089	1927	1927	1927	1927	0
491	20240718	104800	493548089	1927	1927	1927	1927	521
492	20240718	104700	492544122	1927	1928	1928	1927	700
493	20240718	104600	491194717	1927	1927	1927	1927	0
494	20240718	104500	491194717	1927	1927	1927	1927	250
495	20240718	104400	490712967	1927	1927	1927	1927	1500
496	20240718	104300	487822467	1930	1930	1930	1930	2
497	20240718	104200	487818607	1930	1929	1930	1929	299
498	20240718	104100	487241562	1930	1930	1930	1930	0
499	20240718	104000	487241562	1930	1930	1930	1930	1
500	20240718	103900	487239632	1928	1928	1928	1928	520
501	20240718	103800	486237072	1923	1923	1923	1923	1000
502	20240718	103700	484314072	1924	1924	1924	1924	660
503	20240718	103600	483044232	1927	1928	1928	1927	1255
504	20240718	103500	480625759	1928	1928	1928	1928	1
505	20240718	103400	480623831	1927	1927	1927	1927	251
506	20240718	103300	480140154	1927	1927	1927	1927	0
507	20240718	103200	480140154	1927	1927	1927	1927	543
508	20240718	103100	479093793	1931	1931	1931	1931	0
509	20240718	103000	479093793	1931	1930	1931	1930	9
510	20240718	102900	479076422	1927	1930	1930	1927	714
511	20240718	102800	477699755	1930	1928	1931	1928	5094
512	20240718	102700	467872967	1927	1925	1927	1925	5388
513	20240718	102600	457495131	1925	1923	1925	1923	1100
514	20240718	102500	455377811	1923	1923	1923	1923	0
515	20240718	102400	455377811	1923	1923	1923	1923	300
516	20240718	102300	454800911	1919	1919	1919	1919	22
517	20240718	102200	454758693	1919	1925	1925	1919	4110
518	20240718	102100	446864762	1925	1925	1925	1925	524
519	20240718	102000	445856062	1925	1924	1925	1924	654
520	20240718	101900	444597235	1920	1920	1920	1920	0
521	20240718	101800	444597235	1920	1923	1924	1920	189
522	20240718	101700	444233742	1924	1921	1924	1920	629
523	20240718	101600	443026053	1925	1925	1925	1925	501
524	20240718	101500	442061628	1920	1921	1921	1920	3422
525	20240718	101400	435489137	1925	1925	1925	1925	11
526	20240718	101300	435467962	1920	1920	1920	1920	967
527	20240718	101200	433611322	1925	1925	1925	1925	363
528	20240718	101100	432912547	1920	1920	1920	1920	500
529	20240718	101000	431952547	1920	1920	1920	1920	9
530	20240718	100900	431935267	1925	1921	1925	1921	110
531	20240718	100800	431723917	1921	1921	1921	1921	0
532	20240718	100700	431723917	1921	1922	1922	1921	2372
533	20240718	100600	427165305	1921	1921	1921	1921	0
534	20240718	100500	427165305	1921	1926	1927	1921	7952
535	20240718	100400	411850142	1927	1921	1927	1921	5342
536	20240718	100300	401558160	1927	1925	1927	1924	6047
537	20240718	100200	389918208	1925	1923	1925	1923	1979
538	20240718	100100	386109204	1924	1926	1926	1921	2391
539	20240718	100000	381508179	1925	1924	1926	1924	12494
540	20240718	095900	357456354	1923	1921	1923	1921	400
541	20240718	095800	356687612	1921	1922	1922	1920	437
542	20240718	095700	355847742	1922	1919	1922	1919	1701
543	20240718	095600	352580896	1919	1919	1919	1918	450
544	20240718	095500	351717786	1918	1918	1918	1918	166
545	20240718	095400	351399398	1917	1917	1918	1917	181
546	20240718	095300	351052322	1917	1917	1917	1917	1
547	20240718	095200	351050405	1917	1916	1917	1916	3170
548	20240718	095100	344973535	1916	1916	1916	1916	569
549	20240718	095000	343883331	1916	1916	1916	1916	0
550	20240718	094900	343883331	1916	1913	1916	1913	41
551	20240718	094800	343804895	1912	1912	1912	1912	0
552	20240718	094700	343804895	1912	1912	1912	1912	0
553	20240718	094600	343804895	1912	1913	1913	1912	1614
554	20240718	094500	340717543	1917	1917	1918	1917	3014
555	20240718	094400	334939187	1917	1916	1917	1916	82
556	20240718	094300	334782009	1913	1910	1915	1910	1231
557	20240718	094200	332426614	1909	1907	1910	1907	2320
558	20240718	094100	327996163	1908	1906	1908	1906	1889
559	20240718	094000	324393802	1906	1905	1906	1905	609
560	20240718	093900	323233374	1905	1905	1905	1905	20
561	20240718	093800	323195274	1905	1903	1905	1903	1007
562	20240718	093700	321278190	1903	1903	1903	1901	2941
563	20240718	093600	315682135	1903	1902	1903	1902	30
564	20240718	093500	315625055	1902	1902	1902	1902	7
565	20240718	093400	315611741	1903	1903	1903	1903	796
566	20240718	093300	314096953	1903	1903	1903	1903	229
567	20240718	093200	313661166	1903	1903	1904	1902	1452
568	20240718	093100	310897776	1903	1903	1903	1903	45
569	20240718	093000	310812141	1903	1900	1903	1900	564
570	20240718	092900	309739149	1900	1900	1900	1900	0
571	20240718	092800	309739149	1900	1903	1903	1900	101
572	20240718	092700	309547246	1904	1900	1904	1900	2588
573	20240718	092600	304626832	1900	1899	1900	1899	365
574	20240718	092500	303933696	1900	1897	1900	1897	4111
575	20240718	092400	296127807	1897	1892	1897	1892	604
576	20240718	092300	294982106	1891	1896	1896	1891	1916
577	20240718	092200	291354280	1896	1891	1896	1891	1284
578	20240718	092100	288921823	1891	1891	1891	1891	1356
579	20240718	092000	286357627	1891	1891	1891	1891	0
580	20240718	091900	286357627	1891	1893	1893	1891	2173
581	20240718	091800	282246132	1892	1892	1892	1892	1
582	20240718	091700	282244240	1891	1891	1891	1891	0
583	20240718	091600	282244240	1891	1890	1891	1890	3
584	20240718	091500	282238569	1897	1897	1897	1897	319
585	20240718	091400	281633426	1885	1886	1886	1885	7268
586	20240718	091300	267933122	1883	1881	1884	1881	1472
587	20240718	091200	265161418	1883	1877	1884	1877	6413
588	20240718	091100	253100341	1877	1880	1881	1875	22188
589	20240718	091000	211443088	1882	1886	1886	1881	5307
590	20240718	090900	201454469	1886	1885	1886	1883	664
591	20240718	090800	200202331	1884	1876	1884	1876	2877
592	20240718	090700	194786645	1884	1874	1884	1874	28100
593	20240718	090600	142071555	1876	1872	1876	1871	12183
594	20240718	090500	119253875	1873	1876	1876	1873	5886
595	20240718	090400	108222625	1884	1880	1884	1875	7352
596	20240718	090300	94410047	1880	1879	1883	1875	4547
597	20240718	090200	85858924	1880	1905	1905	1871	26276
598	20240718	090100	36323185	1906	1900	1906	1894	449
599	20240718	090000	35469999	1900	1895	1905	1895	17080