KissMeData/012860/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	185900	1300827421	1911	1911	1911	1911	6357
3	20240626	185800	1300827421	1911	1911	1911	1911	0
4	20240626	185700	1300827421	1911	1911	1911	1911	0
5	20240626	185600	1300827421	1911	1911	1911	1911	0
6	20240626	185500	1300827421	1911	1911	1911	1911	0
7	20240626	185400	1300827421	1911	1911	1911	1911	0
8	20240626	185300	1300827421	1911	1911	1911	1911	0
9	20240626	185200	1300827421	1911	1911	1911	1911	0
10	20240626	185100	1300827421	1911	1911	1911	1911	0
11	20240626	185000	1300827421	1911	1911	1911	1911	0
12	20240626	184900	1300827421	1911	1911	1911	1911	0
13	20240626	184800	1300827421	1911	1911	1911	1911	0
14	20240626	184700	1300827421	1911	1911	1911	1911	0
15	20240626	184600	1300827421	1911	1911	1911	1911	0
16	20240626	184500	1300827421	1911	1911	1911	1911	0
17	20240626	184400	1300827421	1911	1911	1911	1911	0
18	20240626	184300	1300827421	1911	1911	1911	1911	0
19	20240626	184200	1300827421	1911	1911	1911	1911	0
20	20240626	184100	1300827421	1911	1911	1911	1911	0
21	20240626	184000	1300827421	1911	1911	1911	1911	0
22	20240626	183900	1300827421	1911	1911	1911	1911	0
23	20240626	183800	1300827421	1911	1911	1911	1911	0
24	20240626	183700	1300827421	1911	1911	1911	1911	0
25	20240626	183600	1300827421	1911	1911	1911	1911	0
26	20240626	183500	1300827421	1911	1911	1911	1911	0
27	20240626	183400	1300827421	1911	1911	1911	1911	0
28	20240626	183300	1300827421	1911	1911	1911	1911	0
29	20240626	183200	1300827421	1911	1911	1911	1911	0
30	20240626	183100	1300827421	1911	1911	1911	1911	0
31	20240626	183000	1300827421	1911	1911	1911	1911	0
32	20240626	182900	1300827421	1911	1911	1911	1911	6357
33	20240626	182800	1300827421	1911	1911	1911	1911	0
34	20240626	182700	1300827421	1911	1911	1911	1911	0
35	20240626	182600	1300827421	1911	1911	1911	1911	0
36	20240626	182500	1300827421	1911	1911	1911	1911	0
37	20240626	182400	1300827421	1911	1911	1911	1911	0
38	20240626	182300	1300827421	1911	1911	1911	1911	0
39	20240626	182200	1300827421	1911	1911	1911	1911	0
40	20240626	182100	1300827421	1911	1911	1911	1911	0
41	20240626	182000	1300827421	1911	1911	1911	1911	0
42	20240626	181900	1300827421	1911	1911	1911	1911	0
43	20240626	181800	1300827421	1911	1911	1911	1911	0
44	20240626	181700	1300827421	1911	1911	1911	1911	0
45	20240626	181600	1300827421	1911	1911	1911	1911	0
46	20240626	181500	1300827421	1911	1911	1911	1911	0
47	20240626	181400	1300827421	1911	1911	1911	1911	0
48	20240626	181300	1300827421	1911	1911	1911	1911	0
49	20240626	181200	1300827421	1911	1911	1911	1911	0
50	20240626	181100	1300827421	1911	1911	1911	1911	0
51	20240626	181000	1300827421	1911	1911	1911	1911	0
52	20240626	180900	1300827421	1911	1911	1911	1911	0
53	20240626	180800	1300827421	1911	1911	1911	1911	0
54	20240626	180700	1300827421	1911	1911	1911	1911	0
55	20240626	180600	1300827421	1911	1911	1911	1911	0
56	20240626	180500	1300827421	1911	1911	1911	1911	0
57	20240626	180400	1300827421	1911	1911	1911	1911	0
58	20240626	180300	1300827421	1911	1911	1911	1911	0
59	20240626	180200	1300827421	1911	1911	1911	1911	0
60	20240626	180100	1300827421	1911	1911	1911	1911	0
61	20240626	180000	1300827421	1911	1911	1911	1911	0
62	20240626	175900	1300827421	1911	1911	1911	1911	6357
63	20240626	175800	1300827421	1911	1911	1911	1911	0
64	20240626	175700	1300827421	1911	1911	1911	1911	0
65	20240626	175600	1300827421	1911	1911	1911	1911	0
66	20240626	175500	1300827421	1911	1911	1911	1911	0
67	20240626	175400	1300827421	1911	1911	1911	1911	0
68	20240626	175300	1300827421	1911	1911	1911	1911	0
69	20240626	175200	1300827421	1911	1911	1911	1911	0
70	20240626	175100	1300827421	1911	1911	1911	1911	0
71	20240626	175000	1300827421	1911	1911	1911	1911	0
72	20240626	174900	1300827421	1911	1911	1911	1911	0
73	20240626	174800	1300827421	1911	1911	1911	1911	0
74	20240626	174700	1300827421	1911	1911	1911	1911	0
75	20240626	174600	1300827421	1911	1911	1911	1911	0
76	20240626	174500	1300827421	1911	1911	1911	1911	0
77	20240626	174400	1300827421	1911	1911	1911	1911	0
78	20240626	174300	1300827421	1911	1911	1911	1911	0
79	20240626	174200	1300827421	1911	1911	1911	1911	0
80	20240626	174100	1300827421	1911	1911	1911	1911	0
81	20240626	174000	1300827421	1911	1911	1911	1911	0
82	20240626	173900	1300827421	1911	1911	1911	1911	0
83	20240626	173800	1300827421	1911	1911	1911	1911	0
84	20240626	173700	1300827421	1911	1911	1911	1911	0
85	20240626	173600	1300827421	1911	1911	1911	1911	0
86	20240626	173500	1300827421	1911	1911	1911	1911	0
87	20240626	173400	1300827421	1911	1911	1911	1911	0
88	20240626	173300	1300827421	1911	1911	1911	1911	0
89	20240626	173200	1300827421	1911	1911	1911	1911	0
90	20240626	173100	1300827421	1911	1911	1911	1911	0
91	20240626	173000	1300827421	1911	1911	1911	1911	0
92	20240626	172900	1300827421	1911	1911	1911	1911	6357
93	20240626	172800	1300827421	1911	1911	1911	1911	0
94	20240626	172700	1300827421	1911	1911	1911	1911	0
95	20240626	172600	1300827421	1911	1911	1911	1911	0
96	20240626	172500	1300827421	1911	1911	1911	1911	0
97	20240626	172400	1300827421	1911	1911	1911	1911	0
98	20240626	172300	1300827421	1911	1911	1911	1911	0
99	20240626	172200	1300827421	1911	1911	1911	1911	0
100	20240626	172100	1300827421	1911	1911	1911	1911	0
101	20240626	172000	1300827421	1911	1911	1911	1911	0
102	20240626	171900	1300827421	1911	1911	1911	1911	0
103	20240626	171800	1300827421	1911	1911	1911	1911	0
104	20240626	171700	1300827421	1911	1911	1911	1911	0
105	20240626	171600	1300827421	1911	1911	1911	1911	0
106	20240626	171500	1300827421	1911	1911	1911	1911	0
107	20240626	171400	1300827421	1911	1911	1911	1911	0
108	20240626	171300	1300827421	1911	1911	1911	1911	0
109	20240626	171200	1300827421	1911	1911	1911	1911	0
110	20240626	171100	1300827421	1911	1911	1911	1911	0
111	20240626	171000	1300827421	1911	1911	1911	1911	0
112	20240626	170900	1300827421	1911	1911	1911	1911	0
113	20240626	170800	1300827421	1911	1911	1911	1911	0
114	20240626	170700	1300827421	1911	1911	1911	1911	0
115	20240626	170600	1300827421	1911	1911	1911	1911	0
116	20240626	170500	1300827421	1911	1911	1911	1911	0
117	20240626	170400	1300827421	1911	1911	1911	1911	0
118	20240626	170300	1300827421	1911	1911	1911	1911	0
119	20240626	170200	1300827421	1911	1911	1911	1911	0
120	20240626	170100	1300827421	1911	1911	1911	1911	0
121	20240626	170000	1300827421	1911	1911	1911	1911	0
122	20240626	165900	1300827421	1911	1911	1911	1911	6357
123	20240626	165800	1300827421	1911	1911	1911	1911	0
124	20240626	165700	1300827421	1911	1911	1911	1911	0
125	20240626	165600	1300827421	1911	1911	1911	1911	0
126	20240626	165500	1300827421	1911	1911	1911	1911	0
127	20240626	165400	1300827421	1911	1911	1911	1911	0
128	20240626	165300	1300827421	1911	1911	1911	1911	0
129	20240626	165200	1300827421	1911	1911	1911	1911	0
130	20240626	165100	1300827421	1911	1911	1911	1911	0
131	20240626	165000	1300827421	1911	1911	1911	1911	0
132	20240626	164900	1300827421	1911	1911	1911	1911	0
133	20240626	164800	1300827421	1911	1911	1911	1911	0
134	20240626	164700	1300827421	1911	1911	1911	1911	0
135	20240626	164600	1300827421	1911	1911	1911	1911	0
136	20240626	164500	1300827421	1911	1911	1911	1911	0
137	20240626	164400	1300827421	1911	1911	1911	1911	0
138	20240626	164300	1300827421	1911	1911	1911	1911	0
139	20240626	164200	1300827421	1911	1911	1911	1911	0
140	20240626	164100	1300827421	1911	1911	1911	1911	0
141	20240626	164000	1300827421	1911	1911	1911	1911	0
142	20240626	163900	1300827421	1911	1911	1911	1911	0
143	20240626	163800	1300827421	1911	1911	1911	1911	0
144	20240626	163700	1300827421	1911	1911	1911	1911	0
145	20240626	163600	1300827421	1911	1911	1911	1911	0
146	20240626	163500	1300827421	1911	1911	1911	1911	0
147	20240626	163400	1300827421	1911	1911	1911	1911	0
148	20240626	163300	1300827421	1911	1911	1911	1911	0
149	20240626	163200	1300827421	1911	1911	1911	1911	0
150	20240626	163100	1300827421	1911	1911	1911	1911	0
151	20240626	163000	1300827421	1911	1911	1911	1911	0
152	20240626	162900	1300827421	1911	1911	1911	1911	6357
153	20240626	162800	1300827421	1911	1911	1911	1911	0
154	20240626	162700	1300827421	1911	1911	1911	1911	0
155	20240626	162600	1300827421	1911	1911	1911	1911	0
156	20240626	162500	1300827421	1911	1911	1911	1911	0
157	20240626	162400	1300827421	1911	1911	1911	1911	0
158	20240626	162300	1300827421	1911	1911	1911	1911	0
159	20240626	162200	1300827421	1911	1911	1911	1911	0
160	20240626	162100	1300827421	1911	1911	1911	1911	0
161	20240626	162000	1300827421	1911	1911	1911	1911	0
162	20240626	161900	1300827421	1911	1911	1911	1911	0
163	20240626	161800	1300827421	1911	1911	1911	1911	0
164	20240626	161700	1300827421	1911	1911	1911	1911	0
165	20240626	161600	1300827421	1911	1911	1911	1911	0
166	20240626	161500	1300827421	1911	1911	1911	1911	0
167	20240626	161400	1300827421	1911	1911	1911	1911	0
168	20240626	161300	1300827421	1911	1911	1911	1911	0
169	20240626	161200	1300827421	1911	1911	1911	1911	0
170	20240626	161100	1300827421	1911	1911	1911	1911	0
171	20240626	161000	1300827421	1911	1911	1911	1911	0
172	20240626	160900	1300827421	1911	1911	1911	1911	0
173	20240626	160800	1300827421	1911	1911	1911	1911	0
174	20240626	160700	1300827421	1911	1911	1911	1911	0
175	20240626	160600	1300827421	1911	1911	1911	1911	0
176	20240626	160500	1300827421	1911	1911	1911	1911	0
177	20240626	160400	1300827421	1911	1911	1911	1911	0
178	20240626	160300	1300827421	1911	1911	1911	1911	0
179	20240626	160200	1300827421	1911	1911	1911	1911	0
180	20240626	160100	1300827421	1911	1911	1911	1911	0
181	20240626	160000	1300827421	1911	1911	1911	1911	0
182	20240626	155900	1300827421	1911	1911	1911	1911	6357
183	20240626	155800	1300827421	1911	1911	1911	1911	0
184	20240626	155700	1300827421	1911	1911	1911	1911	0
185	20240626	155600	1300827421	1911	1911	1911	1911	0
186	20240626	155500	1300827421	1911	1911	1911	1911	0
187	20240626	155400	1300827421	1911	1911	1911	1911	0
188	20240626	155300	1300827421	1911	1911	1911	1911	0
189	20240626	155200	1300827421	1911	1911	1911	1911	0
190	20240626	155100	1300827421	1911	1911	1911	1911	0
191	20240626	155000	1300827421	1911	1911	1911	1911	0
192	20240626	154900	1300827421	1911	1911	1911	1911	0
193	20240626	154800	1300827421	1911	1911	1911	1911	0
194	20240626	154700	1300827421	1911	1911	1911	1911	0
195	20240626	154600	1300827421	1911	1911	1911	1911	0
196	20240626	154500	1300827421	1911	1911	1911	1911	0
197	20240626	154400	1300827421	1911	1911	1911	1911	0
198	20240626	154300	1300827421	1911	1911	1911	1911	0
199	20240626	154200	1300827421	1911	1911	1911	1911	0
200	20240626	154100	1300827421	1911	1911	1911	1911	0
201	20240626	154000	1300827421	1911	1911	1911	1911	0
202	20240626	153900	1300827421	1911	1911	1911	1911	0
203	20240626	153800	1300827421	1911	1911	1911	1911	0
204	20240626	153700	1300827421	1911	1911	1911	1911	0
205	20240626	153600	1300827421	1911	1911	1911	1911	0
206	20240626	153500	1300827421	1911	1911	1911	1911	0
207	20240626	153400	1300827421	1911	1911	1911	1911	0
208	20240626	153300	1300827421	1911	1911	1911	1911	0
209	20240626	153200	1300827421	1911	1911	1911	1911	0
210	20240626	153100	1300827421	1911	1911	1911	1911	0
211	20240626	153000	1300827421	1911	1911	1911	1911	6357
212	20240626	152900	1288679194	1908	1908	1908	1908	0
213	20240626	152800	1288679194	1908	1908	1908	1908	0
214	20240626	152700	1288679194	1908	1908	1908	1908	0
215	20240626	152600	1288679194	1908	1908	1908	1908	0
216	20240626	152500	1288679194	1908	1908	1908	1908	0
217	20240626	152400	1288679194	1908	1908	1908	1908	0
218	20240626	152300	1288679194	1908	1908	1908	1908	0
219	20240626	152200	1288679194	1908	1908	1908	1908	0
220	20240626	152100	1288679194	1908	1908	1908	1908	0
221	20240626	152000	1288679194	1908	1908	1908	1908	0
222	20240626	151900	1288679194	1908	1914	1914	1908	16
223	20240626	151800	1288648588	1914	1907	1914	1907	57
224	20240626	151700	1288539847	1914	1914	1914	1914	9
225	20240626	151600	1288522621	1914	1914	1914	1914	0
226	20240626	151500	1288522621	1914	1910	1914	1907	737
227	20240626	151400	1287117073	1916	1916	1916	1916	0
228	20240626	151300	1287117073	1916	1916	1916	1916	0
229	20240626	151200	1287117073	1916	1915	1916	1915	499
230	20240626	151100	1286161128	1915	1912	1915	1907	1014
231	20240626	151000	1284227236	1915	1915	1915	1915	15
232	20240626	150900	1284198511	1916	1916	1916	1915	176
233	20240626	150800	1283861305	1916	1916	1916	1916	2
234	20240626	150700	1283857473	1916	1916	1916	1916	409
235	20240626	150600	1283073829	1916	1908	1916	1908	147
236	20240626	150500	1282792937	1916	1907	1916	1907	310
237	20240626	150400	1282201749	1907	1916	1916	1906	1795
238	20240626	150300	1278779765	1916	1916	1916	1916	9
239	20240626	150200	1278762521	1916	1916	1916	1916	4
240	20240626	150100	1278754857	1916	1916	1916	1916	2
241	20240626	150000	1278751025	1916	1907	1916	1906	2268
242	20240626	145900	1274426092	1907	1914	1914	1906	11000
243	20240626	145800	1253405823	1913	1914	1914	1913	1559
244	20240626	145700	1250422552	1914	1914	1914	1914	2792
245	20240626	145600	1245078664	1915	1915	1915	1915	1000
246	20240626	145500	1243163664	1915	1915	1915	1915	5
247	20240626	145400	1243154089	1914	1915	1915	1914	4890
248	20240626	145300	1233792885	1915	1916	1916	1915	2361
249	20240626	145200	1229270070	1917	1916	1917	1915	5151
250	20240626	145100	1219404452	1917	1919	1919	1917	880
251	20240626	145000	1217717192	1920	1920	1920	1920	0
252	20240626	144900	1217717192	1920	1920	1920	1920	100
253	20240626	144800	1217525192	1921	1921	1923	1921	253
254	20240626	144700	1217038977	1915	1915	1915	1915	0
255	20240626	144600	1217038977	1915	1915	1915	1915	0
256	20240626	144500	1217038977	1915	1916	1916	1915	500
257	20240626	144400	1216081475	1924	1922	1924	1922	3
258	20240626	144300	1216075706	1915	1922	1922	1915	7774
259	20240626	144200	1201183805	1922	1922	1922	1922	0
260	20240626	144100	1201183805	1922	1922	1922	1922	1
261	20240626	144000	1201181883	1917	1917	1917	1917	3146
262	20240626	143900	1195151001	1924	1924	1924	1924	0
263	20240626	143800	1195151001	1924	1924	1924	1924	0
264	20240626	143700	1195151001	1924	1924	1924	1924	0
265	20240626	143600	1195151001	1924	1924	1924	1924	0
266	20240626	143500	1195151001	1924	1924	1924	1924	0
267	20240626	143400	1195151001	1924	1924	1924	1924	0
268	20240626	143300	1195151001	1924	1924	1924	1924	0
269	20240626	143200	1195151001	1924	1924	1924	1924	10
270	20240626	143100	1195131761	1925	1925	1925	1925	1
271	20240626	143000	1195129836	1917	1917	1917	1917	0
272	20240626	142900	1195129836	1917	1917	1917	1916	512
273	20240626	142800	1194148343	1916	1917	1918	1916	1985
274	20240626	142700	1190343287	1924	1924	1924	1924	40
275	20240626	142600	1190266327	1925	1923	1925	1923	463
276	20240626	142500	1189375350	1923	1923	1923	1923	500
277	20240626	142400	1188413850	1916	1916	1916	1916	0
278	20240626	142300	1188413850	1916	1923	1923	1916	3588
279	20240626	142200	1181533724	1923	1924	1924	1923	452
280	20240626	142100	1180664147	1925	1925	1925	1925	23
281	20240626	142000	1180619872	1925	1925	1925	1925	34
282	20240626	141900	1180554422	1925	1925	1925	1925	17
283	20240626	141800	1180521697	1925	1925	1925	1925	36
284	20240626	141700	1180452397	1925	1925	1925	1925	50
285	20240626	141600	1180356147	1924	1924	1924	1924	40
286	20240626	141500	1180279187	1924	1926	1926	1924	91
287	20240626	141400	1180103965	1925	1920	1925	1920	643
288	20240626	141300	1178869387	1920	1920	1920	1920	1
289	20240626	141200	1178867467	1915	1915	1915	1915	0
290	20240626	141100	1178867467	1915	1915	1915	1915	3509
291	20240626	141000	1172147732	1916	1917	1917	1916	600
292	20240626	140900	1170998031	1919	1919	1919	1919	0
293	20240626	140800	1170998031	1919	1919	1919	1919	9
294	20240626	140700	1170980760	1918	1919	1919	1918	601
295	20240626	140600	1169827941	1920	1920	1920	1920	1
296	20240626	140500	1169826021	1920	1920	1920	1920	0
297	20240626	140400	1169826021	1920	1920	1920	1920	0
298	20240626	140300	1169826021	1920	1920	1920	1920	0
299	20240626	140200	1169826021	1920	1920	1920	1920	500
300	20240626	140100	1168866021	1916	1916	1916	1916	0
301	20240626	140000	1168866021	1916	1915	1916	1915	888
302	20240626	135900	1167165499	1920	1920	1920	1920	0
303	20240626	135800	1167165499	1920	1920	1920	1920	40
304	20240626	135700	1167088699	1915	1920	1920	1915	7410
305	20240626	135600	1152889956	1918	1918	1918	1918	0
306	20240626	135500	1152889956	1918	1918	1918	1918	1000
307	20240626	135400	1150971956	1918	1920	1920	1918	4678
308	20240626	135300	1141997729	1920	1920	1920	1920	0
309	20240626	135200	1141997729	1920	1920	1920	1920	0
310	20240626	135100	1141997729	1920	1920	1920	1920	414
311	20240626	135000	1141202849	1927	1927	1927	1927	105
312	20240626	134900	1141000514	1927	1927	1927	1927	1241
313	20240626	134800	1138609107	1927	1927	1927	1927	10
314	20240626	134700	1138589837	1920	1920	1920	1920	20
315	20240626	134600	1138551437	1920	1920	1920	1920	18
316	20240626	134500	1138516877	1920	1920	1920	1920	6
317	20240626	134400	1138505357	1927	1927	1927	1927	0
318	20240626	134300	1138505357	1927	1927	1927	1927	1038
319	20240626	134200	1136505131	1927	1927	1927	1927	4
320	20240626	134100	1136497423	1920	1927	1927	1920	107
321	20240626	134000	1136291269	1919	1920	1920	1919	261
322	20240626	133900	1135790392	1919	1919	1919	1919	0
323	20240626	133800	1135790392	1919	1919	1919	1919	0
324	20240626	133700	1135790392	1919	1919	1919	1919	6
325	20240626	133600	1135778878	1919	1919	1919	1919	0
326	20240626	133500	1135778878	1919	1926	1927	1919	302
327	20240626	133400	1135197063	1927	1927	1927	1927	0
328	20240626	133300	1135197063	1927	1927	1927	1927	1
329	20240626	133200	1135195136	1918	1918	1918	1918	36
330	20240626	133100	1135126088	1918	1918	1918	1918	0
331	20240626	133000	1135126088	1918	1918	1918	1918	3332
332	20240626	132900	1128735312	1918	1918	1918	1918	48
333	20240626	132800	1128643248	1918	1918	1918	1918	2
334	20240626	132700	1128639412	1918	1919	1922	1918	2207
335	20240626	132600	1124404318	1918	1918	1918	1918	0
336	20240626	132500	1124404318	1918	1918	1918	1918	0
337	20240626	132400	1124404318	1918	1920	1920	1918	3121
338	20240626	132300	1118414023	1921	1922	1923	1921	1316
339	20240626	132200	1115885876	1924	1923	1924	1923	367
340	20240626	132100	1115179944	1924	1924	1924	1924	0
341	20240626	132000	1115179944	1924	1924	1924	1924	0
342	20240626	131900	1115179944	1924	1924	1924	1924	2
343	20240626	131800	1115176096	1923	1923	1923	1923	0
344	20240626	131700	1115176096	1923	1923	1923	1923	966
345	20240626	131600	1113318478	1923	1923	1923	1923	0
346	20240626	131500	1113318478	1923	1923	1923	1923	333
347	20240626	131400	1112678119	1924	1927	1927	1924	2164
348	20240626	131300	1108513388	1927	1928	1928	1927	126
349	20240626	131200	1108270581	1928	1928	1928	1928	0
350	20240626	131100	1108270581	1928	1928	1928	1928	17
351	20240626	131000	1108237805	1929	1929	1929	1929	2675
352	20240626	130900	1103077730	1929	1929	1929	1929	43
353	20240626	130800	1102994783	1929	1929	1929	1929	745
354	20240626	130700	1101557678	1930	1930	1930	1930	0
355	20240626	130600	1101557678	1930	1930	1930	1930	145
356	20240626	130500	1101277828	1930	1930	1930	1930	0
357	20240626	130400	1101277828	1930	1930	1930	1930	24
358	20240626	130300	1101231508	1930	1930	1930	1930	212
359	20240626	130200	1100822348	1931	1931	1931	1931	0
360	20240626	130100	1100822348	1931	1932	1933	1931	131
361	20240626	130000	1100569354	1933	1933	1933	1933	10
362	20240626	125900	1100550024	1934	1933	1934	1932	841
363	20240626	125800	1098925100	1933	1933	1933	1933	70
364	20240626	125700	1098789790	1933	1932	1933	1932	590
365	20240626	125600	1097649903	1932	1932	1932	1932	222
366	20240626	125500	1097220999	1932	1932	1932	1932	1830
367	20240626	125400	1093685439	1932	1932	1932	1931	47
368	20240626	125300	1093594657	1932	1932	1932	1932	21
369	20240626	125200	1093554085	1932	1930	1932	1929	889
370	20240626	125100	1091839160	1932	1932	1932	1929	512
371	20240626	125000	1090851370	1932	1932	1932	1932	29
372	20240626	124900	1090795342	1932	1931	1932	1931	38
373	20240626	124800	1090721956	1931	1931	1931	1931	20
374	20240626	124700	1090683336	1931	1931	1931	1931	30
375	20240626	124600	1090625406	1931	1930	1931	1930	51
376	20240626	124500	1090526953	1931	1931	1932	1929	90
377	20240626	124400	1090353232	1930	1931	1931	1930	118
378	20240626	124300	1090125447	1932	1932	1932	1932	18
379	20240626	124200	1090090671	1932	1933	1933	1932	122
380	20240626	124100	1089854885	1933	1933	1933	1933	81
381	20240626	124000	1089698312	1933	1933	1933	1933	230
382	20240626	123900	1089253722	1933	1933	1933	1933	35
383	20240626	123800	1089186067	1933	1934	1934	1933	30
384	20240626	123700	1089128067	1936	1936	1936	1936	3
385	20240626	123600	1089122259	1933	1934	1934	1933	195
386	20240626	123500	1088745304	1929	1931	1931	1929	266
387	20240626	123400	1088232160	1936	1931	1936	1931	9
388	20240626	123300	1088214761	1931	1932	1932	1931	30
389	20240626	123200	1088156821	1932	1936	1936	1932	1877
390	20240626	123100	1084522990	1936	1934	1936	1934	1301
391	20240626	123000	1082004615	1929	1929	1929	1929	0
392	20240626	122900	1082004615	1929	1930	1930	1929	35
393	20240626	122800	1081937075	1931	1930	1931	1930	100
394	20240626	122700	1081744065	1929	1929	1929	1929	40
395	20240626	122600	1081666905	1929	1929	1929	1929	10
396	20240626	122500	1081647615	1929	1924	1929	1924	1440
397	20240626	122400	1078876555	1924	1924	1924	1924	80
398	20240626	122300	1078722635	1924	1924	1924	1923	151
399	20240626	122200	1078432130	1924	1924	1924	1924	200
400	20240626	122100	1078047330	1924	1924	1924	1924	50
401	20240626	122000	1077951130	1924	1924	1924	1924	51
402	20240626	121900	1077853006	1923	1923	1923	1923	0
403	20240626	121800	1077853006	1923	1923	1923	1923	201
404	20240626	121700	1077466483	1924	1924	1924	1924	22
405	20240626	121600	1077424155	1924	1924	1924	1924	4860
406	20240626	121500	1068073515	1924	1924	1924	1924	16
407	20240626	121400	1068042731	1930	1930	1930	1930	0
408	20240626	121300	1068042731	1930	1930	1930	1930	1168
409	20240626	121200	1065788491	1923	1923	1923	1923	203
410	20240626	121100	1065398122	1935	1935	1935	1935	0
411	20240626	121000	1065398122	1935	1934	1935	1922	50
412	20240626	120900	1065301811	1921	1921	1921	1921	0
413	20240626	120800	1065301811	1921	1934	1936	1921	3133
414	20240626	120700	1059243033	1934	1934	1934	1934	300
415	20240626	120600	1058662833	1934	1933	1934	1933	1011
416	20240626	120500	1056708560	1933	1933	1933	1933	1
417	20240626	120400	1056706627	1934	1933	1934	1933	3
418	20240626	120300	1056700826	1919	1921	1921	1919	4932
419	20240626	120200	1047229113	1921	1921	1921	1921	43
420	20240626	120100	1047146510	1921	1921	1921	1921	0
421	20240626	120000	1047146510	1921	1925	1925	1921	1196
422	20240626	115900	1044846387	1925	1925	1925	1925	0
423	20240626	115800	1044846387	1925	1925	1925	1925	0
424	20240626	115700	1044846387	1925	1925	1925	1925	726
425	20240626	115600	1043448837	1925	1926	1926	1925	18
426	20240626	115500	1043414182	1926	1930	1930	1926	507
427	20240626	115400	1042436740	1937	1937	1937	1937	0
428	20240626	115300	1042436740	1937	1937	1937	1937	0
429	20240626	115200	1042436740	1937	1937	1937	1937	0
430	20240626	115100	1042436740	1937	1937	1937	1937	0
431	20240626	115000	1042436740	1937	1936	1937	1930	552
432	20240626	114900	1041371066	1930	1937	1937	1930	52
433	20240626	114800	1041270349	1937	1937	1937	1937	0
434	20240626	114700	1041270349	1937	1937	1937	1937	130
435	20240626	114600	1041018539	1937	1930	1938	1930	44
436	20240626	114500	1040933371	1937	1937	1937	1937	1
437	20240626	114400	1040931434	1937	1937	1937	1937	1
438	20240626	114300	1040929497	1938	1938	1938	1938	0
439	20240626	114200	1040929497	1938	1930	1938	1930	460
440	20240626	114100	1040038990	1930	1936	1936	1930	1003
441	20240626	114000	1038103182	1936	1939	1939	1936	971
442	20240626	113900	1036221475	1939	1930	1939	1930	1120
443	20240626	113800	1034058983	1936	1930	1937	1929	1305
444	20240626	113700	1031535867	1930	1930	1930	1930	226
445	20240626	113600	1031099687	1931	1933	1933	1930	1355
446	20240626	113500	1028484168	1933	1937	1937	1930	378
447	20240626	113400	1027752300	1929	1929	1929	1929	0
448	20240626	113300	1027752300	1929	1919	1929	1919	947
449	20240626	113200	1025929164	1919	1919	1919	1919	1140
450	20240626	113100	1023741504	1919	1919	1919	1919	1003
451	20240626	113000	1021816747	1919	1920	1920	1919	1000
452	20240626	112900	1019897314	1920	1920	1920	1920	1389
453	20240626	112800	1017230434	1919	1923	1923	1919	26805
454	20240626	112700	965742430	1923	1928	1934	1923	11619
455	20240626	112600	943396535	1924	1929	1934	1924	12558
456	20240626	112500	919216700	1929	1934	1934	1929	3113
457	20240626	112400	913207691	1942	1933	1942	1933	2
458	20240626	112300	913203816	1943	1943	1943	1943	1321
459	20240626	112200	910637113	1943	1932	1943	1930	2144
460	20240626	112100	906485683	1932	1944	1944	1932	4077
461	20240626	112000	898605532	1944	1937	1944	1930	7046
462	20240626	111900	884993888	1931	1937	1937	1931	2229
463	20240626	111800	880686281	1937	1937	1937	1935	2798
464	20240626	111700	875269231	1937	1937	1937	1934	4538
465	20240626	111600	866486042	1937	1950	1956	1934	8307
466	20240626	111500	850361213	1957	1946	1957	1945	549
467	20240626	111400	849293038	1946	1967	1970	1937	16865
468	20240626	111300	816406745	1967	1964	1970	1962	17370
469	20240626	111200	782256659	1964	1957	1968	1957	15950
470	20240626	111100	750911724	1957	1970	1971	1957	14617
471	20240626	111000	722161226	1970	1952	1970	1947	59251
472	20240626	110900	605830938	1952	1945	1955	1945	10262
473	20240626	110800	585769679	1945	1937	1954	1937	15591
474	20240626	110700	555356969	1937	1937	1937	1937	1
475	20240626	110600	555355032	1933	1933	1933	1933	38
476	20240626	110500	555281578	1935	1937	1937	1933	854
477	20240626	110400	553627561	1933	1934	1943	1933	783
478	20240626	110300	552113075	1934	1945	1945	1934	713
479	20240626	110200	550730458	1943	1920	1955	1920	90222
480	20240626	110100	375309510	1913	1913	1913	1913	0
481	20240626	110000	375309510	1913	1913	1913	1913	199
482	20240626	105900	374928823	1920	1920	1920	1920	10
483	20240626	105800	374909623	1921	1921	1921	1921	0
484	20240626	105700	374909623	1921	1921	1921	1921	1
485	20240626	105600	374907702	1913	1913	1913	1913	1
486	20240626	105500	374905789	1928	1928	1928	1928	0
487	20240626	105400	374905789	1928	1928	1928	1928	0
488	20240626	105300	374905789	1928	1928	1928	1928	0
489	20240626	105200	374905789	1928	1927	1928	1927	250
490	20240626	105100	374423997	1927	1914	1927	1913	2541
491	20240626	105000	369548753	1914	1917	1917	1914	1537
492	20240626	104900	366605797	1926	1926	1926	1926	1
493	20240626	104800	366603871	1917	1917	1917	1917	25
494	20240626	104700	366555946	1917	1918	1918	1917	7349
495	20240626	104600	352467873	1917	1917	1917	1917	1
496	20240626	104500	352465956	1927	1927	1927	1927	0
497	20240626	104400	352465956	1927	1927	1927	1927	24
498	20240626	104300	352419708	1927	1927	1927	1927	100
499	20240626	104200	352227008	1927	1927	1927	1927	10
500	20240626	104100	352207738	1928	1928	1928	1928	0
501	20240626	104000	352207738	1928	1928	1928	1928	0
502	20240626	103900	352207738	1928	1928	1928	1928	0
503	20240626	103800	352207738	1928	1928	1928	1928	1000
504	20240626	103700	350279738	1928	1919	1929	1918	3685
505	20240626	103600	343208153	1919	1927	1927	1919	4394
506	20240626	103500	334761809	1928	1928	1928	1928	21
507	20240626	103400	334721321	1928	1928	1928	1928	194
508	20240626	103300	334347289	1928	1929	1929	1928	200
509	20240626	103200	333961589	1929	1929	1929	1929	0
510	20240626	103100	333961589	1929	1929	1929	1927	353
511	20240626	103000	333281198	1929	1929	1929	1929	4
512	20240626	102900	333273482	1929	1930	1930	1929	1648
513	20240626	102800	330093928	1933	1933	1933	1933	0
514	20240626	102700	330093928	1933	1929	1933	1929	263
515	20240626	102600	329586532	1929	1933	1933	1928	5321
516	20240626	102500	319321107	1934	1934	1934	1934	200
517	20240626	102400	318934307	1935	1935	1935	1935	1
518	20240626	102300	318932372	1935	1935	1935	1935	0
519	20240626	102200	318932372	1935	1930	1935	1930	53
520	20240626	102100	318830067	1936	1927	1936	1927	148
521	20240626	102000	318544007	1937	1937	1937	1937	0
522	20240626	101900	318544007	1937	1928	1937	1928	5142
523	20240626	101800	308590992	1927	1927	1927	1927	195
524	20240626	101700	308215227	1927	1927	1927	1927	1205
525	20240626	101600	305893192	1927	1927	1927	1927	20
526	20240626	101500	305854652	1923	1923	1923	1923	0
527	20240626	101400	305854652	1923	1923	1923	1923	1
528	20240626	101300	305852729	1923	1924	1924	1923	2000
529	20240626	101200	302005972	1924	1925	1925	1924	1145
530	20240626	101100	299801863	1925	1925	1925	1925	429
531	20240626	101000	298976038	1925	1924	1925	1924	1444
532	20240626	100900	296197415	1925	1925	1925	1925	10
533	20240626	100800	296178165	1925	1925	1925	1925	301
534	20240626	100700	295598740	1927	1927	1927	1927	0
535	20240626	100600	295598740	1927	1922	1927	1921	862
536	20240626	100500	293939982	1926	1926	1926	1923	6228
537	20240626	100400	281956447	1926	1928	1928	1926	3600
538	20240626	100300	275016555	1928	1935	1935	1928	1014
539	20240626	100200	273061465	1935	1935	1935	1935	10
540	20240626	100100	273042115	1937	1937	1937	1937	52
541	20240626	100000	272941391	1937	1938	1938	1937	11
542	20240626	095900	272920074	1938	1927	1938	1927	215
543	20240626	095800	272505564	1927	1938	1938	1927	1556
544	20240626	095700	269499685	1929	1939	1939	1929	1298
545	20240626	095600	266988602	1939	1939	1939	1939	163
546	20240626	095500	266672545	1939	1939	1939	1939	104
547	20240626	095400	266470889	1939	1930	1939	1929	1127
548	20240626	095300	264296636	1929	1926	1929	1926	548
549	20240626	095200	263241104	1926	1936	1936	1926	2182
550	20240626	095100	259023729	1937	1937	1937	1937	120
551	20240626	095000	258791289	1940	1940	1940	1940	1522
552	20240626	094900	255838609	1942	1942	1942	1942	9123
553	20240626	094800	238121743	1942	1935	1942	1935	620
554	20240626	094700	236918843	1936	1942	1942	1936	2300
555	20240626	094600	232465845	1943	1943	1944	1936	11972
556	20240626	094500	209215581	1942	1933	1942	1933	10956
557	20240626	094400	187986822	1932	1932	1933	1932	1143
558	20240626	094300	185778526	1934	1931	1934	1931	2148
559	20240626	094200	181629575	1931	1928	1931	1928	1495
560	20240626	094100	178744661	1930	1929	1930	1929	103
561	20240626	094000	178545971	1929	1929	1929	1929	107
562	20240626	093900	178339568	1929	1929	1929	1929	400
563	20240626	093800	177567968	1929	1931	1931	1929	590
564	20240626	093700	176428817	1932	1930	1932	1930	558
565	20240626	093600	175351249	1930	1931	1932	1930	27
566	20240626	093500	175299115	1932	1933	1933	1932	58
567	20240626	093400	175187030	1935	1935	1935	1933	626
568	20240626	093300	173976965	1935	1937	1937	1935	341
569	20240626	093200	173316788	1936	1937	1937	1933	1035
570	20240626	093100	171312311	1937	1927	1937	1927	10872
571	20240626	093000	150313579	1927	1928	1928	1927	813
572	20240626	092900	148746873	1928	1924	1928	1924	56
573	20240626	092800	148638924	1924	1924	1924	1924	2385
574	20240626	092700	144050184	1929	1926	1929	1926	52
575	20240626	092600	143949966	1931	1931	1931	1931	0
576	20240626	092500	143949966	1931	1929	1931	1924	1687
577	20240626	092400	140700192	1931	1928	1931	1928	50
578	20240626	092300	140603728	1931	1925	1932	1925	9120
579	20240626	092200	123021900	1923	1920	1923	1920	1197
580	20240626	092100	120721293	1926	1926	1926	1926	70
581	20240626	092000	120586473	1927	1919	1927	1919	453
582	20240626	091900	119717075	1927	1927	1927	1919	818
583	20240626	091800	118144611	1927	1927	1927	1927	48
584	20240626	091700	118052115	1928	1927	1930	1927	292
585	20240626	091600	117488782	1930	1921	1930	1921	1632
586	20240626	091500	114344786	1920	1919	1920	1919	4756
587	20240626	091400	105216886	1920	1920	1920	1920	0
588	20240626	091300	105216886	1920	1915	1920	1915	242
589	20240626	091200	104753196	1920	1920	1920	1915	132
590	20240626	091100	104500256	1915	1919	1920	1915	727
591	20240626	091000	103105084	1920	1919	1920	1919	1257
592	20240626	090900	100691895	1915	1919	1920	1915	2467
593	20240626	090800	95960341	1919	1918	1919	1918	6
594	20240626	090700	95948831	1918	1918	1920	1918	1241
595	20240626	090600	93568571	1920	1921	1921	1918	4150
596	20240626	090500	85605109	1921	1932	1932	1921	7287
597	20240626	090400	71561161	1932	1939	1939	1927	3918
598	20240626	090300	63983771	1940	1930	1940	1925	2943
599	20240626	090200	58310360	1930	1925	1930	1914	8313
600	20240626	090100	42305775	1926	1923	1929	1923	1162
601	20240626	090000	40068666	1923	1946	1946	1923	20679