KissMeData/012860/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	185700	808769998	1940	1940	1940	1940	11338
3	20240723	185600	808769998	1940	1940	1940	1940	0
4	20240723	185500	808769998	1940	1940	1940	1940	0
5	20240723	185400	808769998	1940	1940	1940	1940	0
6	20240723	185300	808769998	1940	1940	1940	1940	0
7	20240723	185200	808769998	1940	1940	1940	1940	0
8	20240723	185100	808769998	1940	1940	1940	1940	0
9	20240723	185000	808769998	1940	1940	1940	1940	0
10	20240723	184900	808769998	1940	1940	1940	1940	0
11	20240723	184800	808769998	1940	1940	1940	1940	0
12	20240723	184700	808769998	1940	1940	1940	1940	0
13	20240723	184600	808769998	1940	1940	1940	1940	0
14	20240723	184500	808769998	1940	1940	1940	1940	0
15	20240723	184400	808769998	1940	1940	1940	1940	0
16	20240723	184300	808769998	1940	1940	1940	1940	0
17	20240723	184200	808769998	1940	1940	1940	1940	0
18	20240723	184100	808769998	1940	1940	1940	1940	0
19	20240723	184000	808769998	1940	1940	1940	1940	0
20	20240723	183900	808769998	1940	1940	1940	1940	0
21	20240723	183800	808769998	1940	1940	1940	1940	0
22	20240723	183700	808769998	1940	1940	1940	1940	0
23	20240723	183600	808769998	1940	1940	1940	1940	0
24	20240723	183500	808769998	1940	1940	1940	1940	0
25	20240723	183400	808769998	1940	1940	1940	1940	0
26	20240723	183300	808769998	1940	1940	1940	1940	0
27	20240723	183200	808769998	1940	1940	1940	1940	0
28	20240723	183100	808769998	1940	1940	1940	1940	0
29	20240723	183000	808769998	1940	1940	1940	1940	0
30	20240723	182900	808769998	1940	1940	1940	1940	0
31	20240723	182800	808769998	1940	1940	1940	1940	0
32	20240723	182700	808769998	1940	1940	1940	1940	11338
33	20240723	182600	808769998	1940	1940	1940	1940	0
34	20240723	182500	808769998	1940	1940	1940	1940	0
35	20240723	182400	808769998	1940	1940	1940	1940	0
36	20240723	182300	808769998	1940	1940	1940	1940	0
37	20240723	182200	808769998	1940	1940	1940	1940	0
38	20240723	182100	808769998	1940	1940	1940	1940	0
39	20240723	182000	808769998	1940	1940	1940	1940	0
40	20240723	181900	808769998	1940	1940	1940	1940	0
41	20240723	181800	808769998	1940	1940	1940	1940	0
42	20240723	181700	808769998	1940	1940	1940	1940	0
43	20240723	181600	808769998	1940	1940	1940	1940	0
44	20240723	181500	808769998	1940	1940	1940	1940	0
45	20240723	181400	808769998	1940	1940	1940	1940	0
46	20240723	181300	808769998	1940	1940	1940	1940	0
47	20240723	181200	808769998	1940	1940	1940	1940	0
48	20240723	181100	808769998	1940	1940	1940	1940	0
49	20240723	181000	808769998	1940	1940	1940	1940	0
50	20240723	180900	808769998	1940	1940	1940	1940	0
51	20240723	180800	808769998	1940	1940	1940	1940	0
52	20240723	180700	808769998	1940	1940	1940	1940	0
53	20240723	180600	808769998	1940	1940	1940	1940	0
54	20240723	180500	808769998	1940	1940	1940	1940	0
55	20240723	180400	808769998	1940	1940	1940	1940	0
56	20240723	180300	808769998	1940	1940	1940	1940	0
57	20240723	180200	808769998	1940	1940	1940	1940	0
58	20240723	180100	808769998	1940	1940	1940	1940	0
59	20240723	180000	808769998	1940	1940	1940	1940	0
60	20240723	175900	808769998	1940	1940	1940	1940	0
61	20240723	175800	808769998	1940	1940	1940	1940	0
62	20240723	175700	808769998	1940	1940	1940	1940	11338
63	20240723	175600	808769998	1940	1940	1940	1940	0
64	20240723	175500	808769998	1940	1940	1940	1940	0
65	20240723	175400	808769998	1940	1940	1940	1940	0
66	20240723	175300	808769998	1940	1940	1940	1940	0
67	20240723	175200	808769998	1940	1940	1940	1940	0
68	20240723	175100	808769998	1940	1940	1940	1940	0
69	20240723	175000	808769998	1940	1940	1940	1940	0
70	20240723	174900	808769998	1940	1940	1940	1940	0
71	20240723	174800	808769998	1940	1940	1940	1940	0
72	20240723	174700	808769998	1940	1940	1940	1940	0
73	20240723	174600	808769998	1940	1940	1940	1940	0
74	20240723	174500	808769998	1940	1940	1940	1940	0
75	20240723	174400	808769998	1940	1940	1940	1940	0
76	20240723	174300	808769998	1940	1940	1940	1940	0
77	20240723	174200	808769998	1940	1940	1940	1940	0
78	20240723	174100	808769998	1940	1940	1940	1940	0
79	20240723	174000	808769998	1940	1940	1940	1940	0
80	20240723	173900	808769998	1940	1940	1940	1940	0
81	20240723	173800	808769998	1940	1940	1940	1940	0
82	20240723	173700	808769998	1940	1940	1940	1940	0
83	20240723	173600	808769998	1940	1940	1940	1940	0
84	20240723	173500	808769998	1940	1940	1940	1940	0
85	20240723	173400	808769998	1940	1940	1940	1940	0
86	20240723	173300	808769998	1940	1940	1940	1940	0
87	20240723	173200	808769998	1940	1940	1940	1940	0
88	20240723	173100	808769998	1940	1940	1940	1940	0
89	20240723	173000	808769998	1940	1940	1940	1940	0
90	20240723	172900	808769998	1940	1940	1940	1940	0
91	20240723	172800	808769998	1940	1940	1940	1940	0
92	20240723	172700	808769998	1940	1940	1940	1940	11338
93	20240723	172600	808769998	1940	1940	1940	1940	0
94	20240723	172500	808769998	1940	1940	1940	1940	0
95	20240723	172400	808769998	1940	1940	1940	1940	0
96	20240723	172300	808769998	1940	1940	1940	1940	0
97	20240723	172200	808769998	1940	1940	1940	1940	0
98	20240723	172100	808769998	1940	1940	1940	1940	0
99	20240723	172000	808769998	1940	1940	1940	1940	0
100	20240723	171900	808769998	1940	1940	1940	1940	0
101	20240723	171800	808769998	1940	1940	1940	1940	0
102	20240723	171700	808769998	1940	1940	1940	1940	0
103	20240723	171600	808769998	1940	1940	1940	1940	0
104	20240723	171500	808769998	1940	1940	1940	1940	0
105	20240723	171400	808769998	1940	1940	1940	1940	0
106	20240723	171300	808769998	1940	1940	1940	1940	0
107	20240723	171200	808769998	1940	1940	1940	1940	0
108	20240723	171100	808769998	1940	1940	1940	1940	0
109	20240723	171000	808769998	1940	1940	1940	1940	0
110	20240723	170900	808769998	1940	1940	1940	1940	0
111	20240723	170800	808769998	1940	1940	1940	1940	0
112	20240723	170700	808769998	1940	1940	1940	1940	0
113	20240723	170600	808769998	1940	1940	1940	1940	0
114	20240723	170500	808769998	1940	1940	1940	1940	0
115	20240723	170400	808769998	1940	1940	1940	1940	0
116	20240723	170300	808769998	1940	1940	1940	1940	0
117	20240723	170200	808769998	1940	1940	1940	1940	0
118	20240723	170100	808769998	1940	1940	1940	1940	0
119	20240723	170000	808769998	1940	1940	1940	1940	0
120	20240723	165900	808769998	1940	1940	1940	1940	0
121	20240723	165800	808769998	1940	1940	1940	1940	0
122	20240723	165700	808769998	1940	1940	1940	1940	11338
123	20240723	165600	808769998	1940	1940	1940	1940	0
124	20240723	165500	808769998	1940	1940	1940	1940	0
125	20240723	165400	808769998	1940	1940	1940	1940	0
126	20240723	165300	808769998	1940	1940	1940	1940	0
127	20240723	165200	808769998	1940	1940	1940	1940	0
128	20240723	165100	808769998	1940	1940	1940	1940	0
129	20240723	165000	808769998	1940	1940	1940	1940	0
130	20240723	164900	808769998	1940	1940	1940	1940	0
131	20240723	164800	808769998	1940	1940	1940	1940	0
132	20240723	164700	808769998	1940	1940	1940	1940	0
133	20240723	164600	808769998	1940	1940	1940	1940	0
134	20240723	164500	808769998	1940	1940	1940	1940	0
135	20240723	164400	808769998	1940	1940	1940	1940	0
136	20240723	164300	808769998	1940	1940	1940	1940	0
137	20240723	164200	808769998	1940	1940	1940	1940	0
138	20240723	164100	808769998	1940	1940	1940	1940	0
139	20240723	164000	808769998	1940	1940	1940	1940	0
140	20240723	163900	808769998	1940	1940	1940	1940	0
141	20240723	163800	808769998	1940	1940	1940	1940	0
142	20240723	163700	808769998	1940	1940	1940	1940	0
143	20240723	163600	808769998	1940	1940	1940	1940	0
144	20240723	163500	808769998	1940	1940	1940	1940	0
145	20240723	163400	808769998	1940	1940	1940	1940	0
146	20240723	163300	808769998	1940	1940	1940	1940	0
147	20240723	163200	808769998	1940	1940	1940	1940	0
148	20240723	163100	808769998	1940	1940	1940	1940	0
149	20240723	163000	808769998	1940	1940	1940	1940	0
150	20240723	162900	808769998	1940	1940	1940	1940	0
151	20240723	162800	808769998	1940	1940	1940	1940	0
152	20240723	162700	808769998	1940	1940	1940	1940	11338
153	20240723	162600	808769998	1940	1940	1940	1940	0
154	20240723	162500	808769998	1940	1940	1940	1940	0
155	20240723	162400	808769998	1940	1940	1940	1940	0
156	20240723	162300	808769998	1940	1940	1940	1940	0
157	20240723	162200	808769998	1940	1940	1940	1940	0
158	20240723	162100	808769998	1940	1940	1940	1940	0
159	20240723	162000	808769998	1940	1940	1940	1940	0
160	20240723	161900	808769998	1940	1940	1940	1940	0
161	20240723	161800	808769998	1940	1940	1940	1940	0
162	20240723	161700	808769998	1940	1940	1940	1940	0
163	20240723	161600	808769998	1940	1940	1940	1940	0
164	20240723	161500	808769998	1940	1940	1940	1940	0
165	20240723	161400	808769998	1940	1940	1940	1940	0
166	20240723	161300	808769998	1940	1940	1940	1940	0
167	20240723	161200	808769998	1940	1940	1940	1940	0
168	20240723	161100	808769998	1940	1940	1940	1940	0
169	20240723	161000	808769998	1940	1940	1940	1940	0
170	20240723	160900	808769998	1940	1940	1940	1940	0
171	20240723	160800	808769998	1940	1940	1940	1940	0
172	20240723	160700	808769998	1940	1940	1940	1940	0
173	20240723	160600	808769998	1940	1940	1940	1940	0
174	20240723	160500	808769998	1940	1940	1940	1940	0
175	20240723	160400	808769998	1940	1940	1940	1940	0
176	20240723	160300	808769998	1940	1940	1940	1940	0
177	20240723	160200	808769998	1940	1940	1940	1940	0
178	20240723	160100	808769998	1940	1940	1940	1940	0
179	20240723	160000	808769998	1940	1940	1940	1940	0
180	20240723	155900	808769998	1940	1940	1940	1940	0
181	20240723	155800	808769998	1940	1940	1940	1940	0
182	20240723	155700	808769998	1940	1940	1940	1940	11338
183	20240723	155600	808769998	1940	1940	1940	1940	0
184	20240723	155500	808769998	1940	1940	1940	1940	0
185	20240723	155400	808769998	1940	1940	1940	1940	0
186	20240723	155300	808769998	1940	1940	1940	1940	0
187	20240723	155200	808769998	1940	1940	1940	1940	0
188	20240723	155100	808769998	1940	1940	1940	1940	0
189	20240723	155000	808769998	1940	1940	1940	1940	0
190	20240723	154900	808769998	1940	1940	1940	1940	0
191	20240723	154800	808769998	1940	1940	1940	1940	0
192	20240723	154700	808769998	1940	1940	1940	1940	0
193	20240723	154600	808769998	1940	1940	1940	1940	0
194	20240723	154500	808769998	1940	1940	1940	1940	0
195	20240723	154400	808769998	1940	1940	1940	1940	0
196	20240723	154300	808769998	1940	1940	1940	1940	0
197	20240723	154200	808769998	1940	1940	1940	1940	0
198	20240723	154100	808769998	1940	1940	1940	1940	0
199	20240723	154000	808769998	1940	1940	1940	1940	0
200	20240723	153900	808769998	1940	1940	1940	1940	0
201	20240723	153800	808769998	1940	1940	1940	1940	0
202	20240723	153700	808769998	1940	1940	1940	1940	0
203	20240723	153600	808769998	1940	1940	1940	1940	0
204	20240723	153500	808769998	1940	1940	1940	1940	0
205	20240723	153400	808769998	1940	1940	1940	1940	0
206	20240723	153300	808769998	1940	1940	1940	1940	0
207	20240723	153200	808769998	1940	1940	1940	1940	0
208	20240723	153100	808769998	1940	1940	1940	1940	0
209	20240723	153000	808769998	1940	1940	1940	1940	11338
210	20240723	152900	786774278	1940	1940	1940	1940	0
211	20240723	152800	786774278	1940	1940	1940	1940	0
212	20240723	152700	786774278	1940	1940	1940	1940	0
213	20240723	152600	786774278	1940	1940	1940	1940	0
214	20240723	152500	786774278	1940	1940	1940	1940	0
215	20240723	152400	786774278	1940	1940	1940	1940	0
216	20240723	152300	786774278	1940	1940	1940	1940	0
217	20240723	152200	786774278	1940	1940	1940	1940	0
218	20240723	152100	786774278	1940	1940	1940	1940	0
219	20240723	152000	786774278	1940	1940	1940	1940	0
220	20240723	151900	786774278	1940	1940	1940	1940	128
221	20240723	151800	786525958	1940	1940	1940	1940	1290
222	20240723	151700	784023358	1943	1939	1943	1939	15000
223	20240723	151600	754890529	1939	1937	1939	1937	310
224	20240723	151500	754290039	1939	1940	1940	1939	61
225	20240723	151400	754171749	1937	1938	1938	1937	621
226	20240723	151300	752968693	1938	1938	1938	1938	1998
227	20240723	151200	749096569	1939	1939	1939	1939	2
228	20240723	151100	749092691	1940	1940	1940	1940	1118
229	20240723	151000	746923771	1941	1941	1941	1941	851
230	20240723	150900	745271980	1942	1942	1942	1942	1000
231	20240723	150800	743329980	1942	1942	1942	1942	0
232	20240723	150700	743329980	1942	1942	1942	1942	1001
233	20240723	150600	741386038	1943	1944	1944	1943	1870
234	20240723	150500	737752128	1944	1944	1944	1944	1
235	20240723	150400	737750184	1945	1940	1945	1940	11222
236	20240723	150300	715951681	1940	1940	1940	1940	699
237	20240723	150200	714595621	1938	1938	1938	1938	16
238	20240723	150100	714564613	1938	1938	1938	1938	80
239	20240723	150000	714409573	1939	1939	1939	1939	0
240	20240723	145900	714409573	1939	1939	1939	1939	3010
241	20240723	145800	708573183	1940	1940	1940	1940	0
242	20240723	145700	708573183	1940	1940	1940	1940	0
243	20240723	145600	708573183	1940	1942	1942	1940	1439
244	20240723	145500	705781123	1942	1942	1942	1942	0
245	20240723	145400	705781123	1942	1942	1942	1942	0
246	20240723	145300	705781123	1942	1942	1942	1942	268
247	20240723	145200	705260667	1942	1942	1942	1942	92
248	20240723	145100	705082003	1942	1942	1942	1942	1469
249	20240723	145000	702229205	1942	1942	1942	1941	1619
250	20240723	144900	699086107	1942	1942	1942	1942	445
251	20240723	144800	698221917	1942	1941	1942	1941	1371
252	20240723	144700	695560506	1941	1940	1941	1940	607
253	20240723	144600	694382736	1940	1939	1940	1939	2124
254	20240723	144500	690262675	1938	1938	1938	1938	108
255	20240723	144400	690053371	1939	1939	1939	1939	0
256	20240723	144300	690053371	1939	1939	1939	1939	1
257	20240723	144200	690051432	1940	1940	1940	1940	0
258	20240723	144100	690051432	1940	1940	1940	1940	0
259	20240723	144000	690051432	1940	1940	1940	1940	0
260	20240723	143900	690051432	1940	1940	1940	1940	0
261	20240723	143800	690051432	1940	1940	1940	1940	0
262	20240723	143700	690051432	1940	1937	1940	1937	348
263	20240723	143600	689376612	1937	1939	1939	1937	3644
264	20240723	143500	682315313	1939	1939	1939	1939	0
265	20240723	143400	682315313	1939	1939	1939	1939	30
266	20240723	143300	682257143	1938	1938	1938	1938	0
267	20240723	143200	682257143	1938	1938	1938	1938	0
268	20240723	143100	682257143	1938	1938	1939	1938	1014
269	20240723	143000	680292009	1939	1939	1939	1939	494
270	20240723	142900	679334143	1939	1939	1939	1939	0
271	20240723	142800	679334143	1939	1939	1939	1939	0
272	20240723	142700	679334143	1939	1939	1939	1939	29
273	20240723	142600	679277912	1939	1939	1939	1939	0
274	20240723	142500	679277912	1939	1940	1940	1939	4
275	20240723	142400	679270155	1940	1938	1940	1938	2138
276	20240723	142300	675126709	1938	1938	1938	1938	51
277	20240723	142200	675027871	1938	1938	1938	1938	2
278	20240723	142100	675023995	1938	1937	1938	1937	3160
279	20240723	142000	668903071	1938	1938	1938	1938	0
280	20240723	141900	668903071	1938	1938	1938	1938	0
281	20240723	141800	668903071	1938	1938	1938	1938	0
282	20240723	141700	668903071	1938	1938	1938	1938	30
283	20240723	141600	668844931	1938	1938	1938	1938	0
284	20240723	141500	668844931	1938	1938	1938	1938	0
285	20240723	141400	668844931	1938	1938	1938	1938	0
286	20240723	141300	668844931	1938	1938	1938	1938	22
287	20240723	141200	668802295	1938	1938	1938	1938	265
288	20240723	141100	668288725	1938	1938	1938	1938	1000
289	20240723	141000	666350725	1939	1939	1939	1939	50
290	20240723	140900	666253775	1939	1939	1939	1939	0
291	20240723	140800	666253775	1939	1939	1939	1939	0
292	20240723	140700	666253775	1939	1939	1939	1939	0
293	20240723	140600	666253775	1939	1939	1939	1939	7
294	20240723	140500	666240202	1940	1940	1940	1940	0
295	20240723	140400	666240202	1940	1940	1940	1940	0
296	20240723	140300	666240202	1940	1940	1940	1940	0
297	20240723	140200	666240202	1940	1940	1940	1940	4
298	20240723	140100	666232442	1940	1940	1940	1940	500
299	20240723	140000	665262442	1940	1940	1940	1940	2
300	20240723	135900	665258562	1936	1936	1936	1936	0
301	20240723	135800	665258562	1936	1936	1936	1936	50
302	20240723	135700	665161762	1936	1940	1940	1936	2000
303	20240723	135600	661285542	1941	1941	1941	1941	0
304	20240723	135500	661285542	1941	1941	1941	1941	50
305	20240723	135400	661188492	1941	1941	1941	1941	500
306	20240723	135300	660217992	1941	1941	1941	1941	500
307	20240723	135200	659247492	1941	1940	1941	1940	36
308	20240723	135100	659177632	1941	1941	1941	1941	17
309	20240723	135000	659144635	1940	1940	1940	1940	0
310	20240723	134900	659144635	1940	1940	1940	1940	50
311	20240723	134800	659047635	1940	1939	1941	1939	552
312	20240723	134700	657976965	1941	1941	1941	1941	98
313	20240723	134600	657786747	1941	1941	1941	1941	0
314	20240723	134500	657786747	1941	1941	1941	1941	19
315	20240723	134400	657749868	1936	1936	1936	1936	0
316	20240723	134300	657749868	1936	1936	1936	1936	21
317	20240723	134200	657709212	1936	1936	1936	1936	2
318	20240723	134100	657705340	1935	1935	1935	1935	0
319	20240723	134000	657705340	1935	1935	1935	1935	1500
320	20240723	133900	654802840	1935	1935	1935	1935	15
321	20240723	133800	654773815	1936	1936	1936	1936	91
322	20240723	133700	654597639	1936	1937	1937	1936	2605
323	20240723	133600	649552097	1937	1937	1937	1937	0
324	20240723	133500	649552097	1937	1938	1938	1937	2485
325	20240723	133400	644737657	1938	1938	1938	1938	0
326	20240723	133300	644737657	1938	1938	1938	1938	236
327	20240723	133200	644280289	1938	1938	1938	1938	0
328	20240723	133100	644280289	1938	1938	1938	1938	0
329	20240723	133000	644280289	1938	1938	1938	1938	0
330	20240723	132900	644280289	1938	1938	1938	1938	0
331	20240723	132800	644280289	1938	1938	1938	1938	0
332	20240723	132700	644280289	1938	1938	1938	1938	0
333	20240723	132600	644280289	1938	1938	1938	1938	0
334	20240723	132500	644280289	1938	1938	1938	1938	80
335	20240723	132400	644125249	1938	1938	1938	1938	156
336	20240723	132300	643822921	1938	1938	1938	1938	4
337	20240723	132200	643815169	1938	1938	1938	1938	0
338	20240723	132100	643815169	1938	1938	1938	1938	500
339	20240723	132000	642846169	1938	1938	1938	1938	0
340	20240723	131900	642846169	1938	1938	1938	1938	0
341	20240723	131800	642846169	1938	1938	1938	1938	726
342	20240723	131700	641439181	1937	1937	1937	1937	30
343	20240723	131600	641381071	1938	1937	1938	1937	1189
344	20240723	131500	639077928	1938	1938	1938	1938	3
345	20240723	131400	639072114	1938	1938	1938	1938	0
346	20240723	131300	639072114	1938	1938	1938	1938	100
347	20240723	131200	638878314	1940	1940	1940	1940	0
348	20240723	131100	638878314	1940	1940	1940	1940	5
349	20240723	131000	638868614	1939	1939	1939	1939	512
350	20240723	130900	637875846	1940	1940	1940	1940	1056
351	20240723	130800	635827206	1940	1940	1940	1940	0
352	20240723	130700	635827206	1940	1940	1940	1940	159
353	20240723	130600	635518746	1941	1941	1941	1941	0
354	20240723	130500	635518746	1941	1940	1941	1940	53
355	20240723	130400	635415920	1941	1942	1942	1941	86
356	20240723	130300	635248940	1942	1942	1942	1942	424
357	20240723	130200	634425532	1942	1942	1942	1942	22
358	20240723	130100	634382808	1943	1942	1943	1942	1251
359	20240723	130000	631953362	1942	1942	1942	1942	1
360	20240723	125900	631951420	1940	1940	1940	1940	1
361	20240723	125800	631949480	1941	1941	1941	1941	0
362	20240723	125700	631949480	1941	1940	1941	1940	750
363	20240723	125600	630494399	1940	1940	1940	1940	0
364	20240723	125500	630494399	1940	1940	1940	1940	1
365	20240723	125400	630492459	1940	1940	1940	1940	0
366	20240723	125300	630492459	1940	1940	1940	1940	0
367	20240723	125200	630492459	1940	1940	1940	1940	1
368	20240723	125100	630490519	1941	1941	1941	1941	0
369	20240723	125000	630490519	1941	1941	1941	1941	0
370	20240723	124900	630490519	1941	1941	1941	1941	0
371	20240723	124800	630490519	1941	1941	1941	1941	1
372	20240723	124700	630488578	1935	1935	1935	1935	0
373	20240723	124600	630488578	1935	1935	1935	1935	9
374	20240723	124500	630471163	1935	1935	1935	1935	0
375	20240723	124400	630471163	1935	1935	1935	1935	1
376	20240723	124300	630469228	1935	1935	1935	1935	0
377	20240723	124200	630469228	1935	1936	1936	1935	14
378	20240723	124100	630442135	1936	1936	1936	1936	0
379	20240723	124000	630442135	1936	1936	1936	1936	505
380	20240723	123900	629464455	1935	1935	1935	1935	1
381	20240723	123800	629462520	1936	1936	1941	1936	853
382	20240723	123700	627810862	1936	1936	1936	1936	0
383	20240723	123600	627810862	1936	1936	1936	1936	0
384	20240723	123500	627810862	1936	1940	1941	1936	1068
385	20240723	123400	625743177	1941	1941	1941	1941	0
386	20240723	123300	625743177	1941	1941	1941	1937	1837
387	20240723	123200	622184899	1941	1941	1941	1941	1
388	20240723	123100	622182958	1941	1941	1941	1941	2
389	20240723	123000	622179076	1937	1938	1938	1937	557
390	20240723	122900	621100166	1942	1942	1942	1942	1
391	20240723	122800	621098224	1937	1937	1937	1937	509
392	20240723	122700	620112291	1942	1942	1942	1942	0
393	20240723	122600	620112291	1942	1942	1942	1942	0
394	20240723	122500	620112291	1942	1942	1942	1942	0
395	20240723	122400	620112291	1942	1942	1942	1942	0
396	20240723	122300	620112291	1942	1942	1942	1942	2
397	20240723	122200	620108407	1943	1938	1943	1936	2001
398	20240723	122100	616233517	1943	1943	1943	1943	0
399	20240723	122000	616233517	1943	1943	1943	1943	0
400	20240723	121900	616233517	1943	1943	1943	1943	257
401	20240723	121800	615734166	1943	1943	1943	1943	1336
402	20240723	121700	613138318	1943	1943	1943	1943	0
403	20240723	121600	613138318	1943	1942	1943	1942	1067
404	20240723	121500	611066137	1942	1942	1942	1942	0
405	20240723	121400	611066137	1942	1942	1942	1942	25
406	20240723	121300	611017587	1942	1942	1942	1942	500
407	20240723	121200	610046587	1943	1943	1943	1943	0
408	20240723	121100	610046587	1943	1943	1943	1943	1
409	20240723	121000	610044644	1941	1941	1941	1941	162
410	20240723	120900	609730202	1944	1939	1944	1939	3375
411	20240723	120800	603180576	1938	1938	1938	1938	2086
412	20240723	120700	599137908	1938	1938	1938	1938	10
413	20240723	120600	599118528	1937	1937	1937	1937	0
414	20240723	120500	599118528	1937	1937	1937	1937	500
415	20240723	120400	598150028	1937	1937	1937	1937	0
416	20240723	120300	598150028	1937	1935	1937	1935	504
417	20240723	120200	597173788	1935	1937	1937	1935	700
418	20240723	120100	595818288	1935	1935	1935	1935	0
419	20240723	120000	595818288	1935	1935	1935	1935	28
420	20240723	115900	595764108	1935	1935	1935	1935	310
421	20240723	115800	595164258	1935	1935	1935	1935	0
422	20240723	115700	595164258	1935	1934	1935	1934	500
423	20240723	115600	594196773	1934	1932	1934	1932	1900
424	20240723	115500	590523969	1932	1932	1932	1932	101
425	20240723	115400	590328837	1932	1932	1932	1932	0
426	20240723	115300	590328837	1932	1931	1932	1930	327
427	20240723	115200	589697419	1931	1931	1931	1931	551
428	20240723	115100	588633438	1931	1931	1931	1931	0
429	20240723	115000	588633438	1931	1931	1931	1931	143
430	20240723	114900	588357305	1931	1930	1931	1930	1818
431	20240723	114800	584847107	1930	1930	1930	1930	50
432	20240723	114700	584750607	1930	1930	1930	1930	1
433	20240723	114600	584748677	1928	1928	1928	1928	0
434	20240723	114500	584748677	1928	1928	1928	1928	1200
435	20240723	114400	582435077	1930	1930	1930	1930	0
436	20240723	114300	582435077	1930	1930	1930	1930	700
437	20240723	114200	581084077	1930	1930	1930	1930	0
438	20240723	114100	581084077	1930	1930	1930	1930	0
439	20240723	114000	581084077	1930	1930	1930	1930	0
440	20240723	113900	581084077	1930	1930	1930	1930	153
441	20240723	113800	580788787	1930	1930	1930	1930	4
442	20240723	113700	580781067	1927	1928	1928	1927	100
443	20240723	113600	580588366	1927	1927	1927	1927	0
444	20240723	113500	580588366	1927	1927	1927	1927	150
445	20240723	113400	580299316	1930	1930	1930	1930	1
446	20240723	113300	580297386	1927	1927	1927	1927	14
447	20240723	113200	580270408	1927	1927	1927	1927	0
448	20240723	113100	580270408	1927	1927	1927	1927	0
449	20240723	113000	580270408	1927	1927	1927	1927	10
450	20240723	112900	580251138	1931	1931	1931	1931	0
451	20240723	112800	580251138	1931	1931	1931	1931	5
452	20240723	112700	580241483	1931	1931	1931	1931	5
453	20240723	112600	580231828	1931	1931	1931	1931	100
454	20240723	112500	580038728	1931	1931	1931	1931	5
455	20240723	112400	580029073	1927	1930	1930	1927	197
456	20240723	112300	579649060	1931	1931	1931	1931	116
457	20240723	112200	579425064	1932	1932	1932	1932	534
458	20240723	112100	578393376	1932	1931	1932	1931	1977
459	20240723	112000	574575189	1931	1931	1931	1931	0
460	20240723	111900	574575189	1931	1931	1931	1931	0
461	20240723	111800	574575189	1931	1931	1931	1931	0
462	20240723	111700	574575189	1931	1931	1931	1931	3
463	20240723	111600	574569396	1932	1932	1932	1932	1
464	20240723	111500	574567464	1930	1930	1930	1930	71
465	20240723	111400	574430434	1932	1932	1932	1932	501
466	20240723	111300	573462502	1931	1931	1931	1931	0
467	20240723	111200	573462502	1931	1931	1931	1931	870
468	20240723	111100	571782532	1931	1931	1931	1931	79
469	20240723	111000	571629983	1929	1929	1929	1929	1000
470	20240723	110900	569700983	1927	1927	1927	1927	1
471	20240723	110800	569699056	1930	1930	1930	1930	0
472	20240723	110700	569699056	1930	1931	1931	1930	137
473	20240723	110600	569434516	1931	1931	1931	1931	0
474	20240723	110500	569434516	1931	1931	1931	1931	0
475	20240723	110400	569434516	1931	1931	1931	1931	20
476	20240723	110300	569395896	1930	1930	1930	1930	6
477	20240723	110200	569384316	1927	1927	1927	1927	0
478	20240723	110100	569384316	1927	1927	1927	1927	0
479	20240723	110000	569384316	1927	1927	1927	1927	2
480	20240723	105900	569380462	1927	1929	1929	1927	300
481	20240723	105800	568802358	1927	1927	1927	1927	0
482	20240723	105700	568802358	1927	1927	1927	1927	0
483	20240723	105600	568802358	1927	1927	1927	1927	442
484	20240723	105500	567950624	1925	1925	1925	1925	606
485	20240723	105400	566784074	1925	1926	1926	1925	1889
486	20240723	105300	563146174	1927	1927	1927	1927	1508
487	20240723	105200	560240258	1927	1927	1927	1926	148
488	20240723	105100	559955133	1927	1927	1927	1927	1098
489	20240723	105000	557839287	1931	1932	1932	1930	1165
490	20240723	104900	555589296	1932	1934	1934	1932	1044
491	20240723	104800	553571553	1934	1934	1934	1934	0
492	20240723	104700	553571553	1934	1934	1934	1934	542
493	20240723	104600	552523325	1934	1934	1934	1934	0
494	20240723	104500	552523325	1934	1938	1938	1934	1065
495	20240723	104400	550463355	1938	1938	1938	1938	30
496	20240723	104300	550405215	1934	1934	1934	1934	111
497	20240723	104200	550190541	1934	1934	1934	1934	87
498	20240723	104100	550022283	1934	1934	1934	1932	1430
499	20240723	104000	547257925	1934	1934	1934	1934	151
500	20240723	103900	546965891	1939	1935	1939	1934	1109
501	20240723	103800	544819019	1934	1934	1934	1934	0
502	20240723	103700	544819019	1934	1934	1934	1934	0
503	20240723	103600	544819019	1934	1934	1934	1934	1
504	20240723	103500	544817085	1940	1940	1940	1940	3
505	20240723	103400	544811265	1934	1940	1940	1934	101
506	20240723	103300	544615925	1934	1934	1934	1934	218
507	20240723	103200	544194313	1934	1935	1935	1934	1048
508	20240723	103100	542167467	1940	1940	1940	1940	0
509	20240723	103000	542167467	1940	1939	1940	1939	242
510	20240723	102900	541698063	1940	1934	1940	1933	167
511	20240723	102800	541375092	1941	1934	1941	1934	601
512	20240723	102700	540212751	1932	1932	1932	1932	0
513	20240723	102600	540212751	1932	1932	1935	1931	4835
514	20240723	102500	530870615	1932	1935	1935	1932	2408
515	20240723	102400	526211930	1935	1943	1943	1935	8778
516	20240723	102300	509199726	1942	1946	1947	1942	8413
517	20240723	102200	492845633	1947	1947	1947	1947	514
518	20240723	102100	491844875	1952	1950	1952	1950	449
519	20240723	102000	490969031	1950	1950	1950	1950	0
520	20240723	101900	490969031	1950	1950	1950	1950	0
521	20240723	101800	490969031	1950	1950	1950	1950	5
522	20240723	101700	490959281	1950	1950	1950	1950	0
523	20240723	101600	490959281	1950	1950	1950	1949	14
524	20240723	101500	490931991	1950	1950	1950	1950	21
525	20240723	101400	490891041	1950	1946	1950	1946	524
526	20240723	101300	489871321	1946	1946	1946	1946	550
527	20240723	101200	488801021	1946	1946	1946	1946	0
528	20240723	101100	488801021	1946	1951	1951	1946	2812
529	20240723	101000	483326387	1953	1953	1956	1953	291
530	20240723	100900	482758060	1953	1955	1956	1953	261
531	20240723	100800	482247904	1956	1956	1956	1956	0
532	20240723	100700	482247904	1956	1956	1956	1956	847
533	20240723	100600	480591172	1956	1953	1956	1953	751
534	20240723	100500	479123777	1953	1952	1953	1952	24
535	20240723	100400	479076908	1953	1952	1953	1952	519
536	20240723	100300	478063709	1952	1952	1952	1952	181
537	20240723	100200	477710397	1952	1952	1952	1952	5
538	20240723	100100	477700637	1952	1951	1952	1950	1137
539	20240723	100000	475482485	1951	1951	1951	1951	0
540	20240723	095900	475482485	1951	1948	1951	1948	3304
541	20240723	095800	469046281	1951	1948	1951	1948	389
542	20240723	095700	468287712	1950	1951	1951	1950	348
543	20240723	095600	467609097	1950	1951	1951	1948	322
544	20240723	095500	466981198	1952	1948	1954	1948	256
545	20240723	095400	466481529	1948	1948	1948	1948	131
546	20240723	095300	466226341	1956	1954	1956	1946	2116
547	20240723	095200	462103019	1956	1955	1956	1953	138
548	20240723	095100	461833244	1956	1957	1958	1956	2011
549	20240723	095000	457897459	1958	1957	1958	1957	1894
550	20240723	094900	454189018	1955	1955	1955	1955	1080
551	20240723	094800	452077618	1954	1955	1955	1954	661
552	20240723	094700	450785464	1955	1954	1955	1954	110
553	20240723	094600	450570514	1954	1956	1956	1954	510
554	20240723	094500	449573893	1957	1957	1957	1957	1173
555	20240723	094400	447278332	1957	1955	1957	1954	1549
556	20240723	094300	444247014	1957	1947	1957	1947	10017
557	20240723	094200	424656828	1954	1954	1954	1954	2
558	20240723	094100	424652920	1954	1947	1954	1945	6660
559	20240723	094000	411658341	1947	1949	1949	1945	3659
560	20240723	093900	404541579	1946	1949	1949	1946	99
561	20240723	093800	404348833	1950	1950	1950	1950	0
562	20240723	093700	404348833	1950	1949	1950	1947	1403
563	20240723	093600	401613900	1950	1950	1950	1950	131
564	20240723	093500	401358450	1950	1952	1952	1950	2144
565	20240723	093400	397175199	1952	1952	1954	1952	752
566	20240723	093300	395707293	1954	1952	1954	1952	316
567	20240723	093200	395090459	1952	1950	1954	1950	165
568	20240723	093100	394768379	1950	1950	1954	1950	202
569	20240723	093000	394374471	1950	1950	1956	1947	2147
570	20240723	092900	390187806	1950	1949	1950	1948	3150
571	20240723	092800	384049356	1950	1951	1951	1949	1835
572	20240723	092700	380471175	1951	1951	1951	1951	425
573	20240723	092600	379642000	1956	1955	1956	1955	3359
574	20240723	092500	373072091	1956	1957	1957	1950	5005
575	20240723	092400	363302804	1957	1957	1957	1950	674
576	20240723	092300	361985296	1956	1958	1959	1955	774
577	20240723	092200	360470477	1958	1957	1958	1957	2504
578	20240723	092100	355570139	1957	1958	1958	1957	3261
579	20240723	092000	349186588	1963	1958	1963	1958	2167
580	20240723	091900	344936267	1958	1963	1963	1958	49
581	20240723	091800	344840130	1963	1964	1964	1963	2003
582	20240723	091700	340906240	1964	1958	1964	1958	1408
583	20240723	091600	338149310	1958	1955	1960	1955	9783
584	20240723	091500	318983706	1955	1945	1955	1943	5437
585	20240723	091400	308401125	1943	1950	1950	1943	4813
586	20240723	091300	299025804	1950	1955	1956	1950	3944
587	20240723	091200	291328028	1956	1957	1957	1956	3349
588	20240723	091100	284776361	1957	1963	1969	1957	8312
589	20240723	091000	268439373	1964	1970	1970	1963	3115
590	20240723	090900	262312886	1970	1962	1970	1962	15001
591	20240723	090800	232795328	1961	1957	1973	1957	4285
592	20240723	090700	224387917	1958	1964	1964	1958	3870
593	20240723	090600	216800951	1964	1971	1978	1961	19258
594	20240723	090500	178887869	1977	1963	1979	1957	42666
595	20240723	090400	94839168	1956	1941	1968	1939	25566
596	20240723	090300	44968838	1941	1919	1941	1919	11966
597	20240723	090200	21835131	1919	1916	1919	1916	4
598	20240723	090100	21827461	1915	1915	1915	1915	1
599	20240723	090000	21825546	1914	1903	1914	1903	11469