KissMeData/012860/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	185700	678890667	1949	1949	1949	1949	3105
3	20240827	185600	678890667	1949	1949	1949	1949	0
4	20240827	185500	678890667	1949	1949	1949	1949	0
5	20240827	185400	678890667	1949	1949	1949	1949	0
6	20240827	185300	678890667	1949	1949	1949	1949	0
7	20240827	185200	678890667	1949	1949	1949	1949	0
8	20240827	185100	678890667	1949	1949	1949	1949	0
9	20240827	185000	678890667	1949	1949	1949	1949	0
10	20240827	184900	678890667	1949	1949	1949	1949	0
11	20240827	184800	678890667	1949	1949	1949	1949	0
12	20240827	184700	678890667	1949	1949	1949	1949	0
13	20240827	184600	678890667	1949	1949	1949	1949	0
14	20240827	184500	678890667	1949	1949	1949	1949	0
15	20240827	184400	678890667	1949	1949	1949	1949	0
16	20240827	184300	678890667	1949	1949	1949	1949	0
17	20240827	184200	678890667	1949	1949	1949	1949	0
18	20240827	184100	678890667	1949	1949	1949	1949	0
19	20240827	184000	678890667	1949	1949	1949	1949	0
20	20240827	183900	678890667	1949	1949	1949	1949	0
21	20240827	183800	678890667	1949	1949	1949	1949	0
22	20240827	183700	678890667	1949	1949	1949	1949	0
23	20240827	183600	678890667	1949	1949	1949	1949	0
24	20240827	183500	678890667	1949	1949	1949	1949	0
25	20240827	183400	678890667	1949	1949	1949	1949	0
26	20240827	183300	678890667	1949	1949	1949	1949	0
27	20240827	183200	678890667	1949	1949	1949	1949	0
28	20240827	183100	678890667	1949	1949	1949	1949	0
29	20240827	183000	678890667	1949	1949	1949	1949	0
30	20240827	182900	678890667	1949	1949	1949	1949	0
31	20240827	182800	678890667	1949	1949	1949	1949	0
32	20240827	182700	678890667	1949	1949	1949	1949	3105
33	20240827	182600	678890667	1949	1949	1949	1949	0
34	20240827	182500	678890667	1949	1949	1949	1949	0
35	20240827	182400	678890667	1949	1949	1949	1949	0
36	20240827	182300	678890667	1949	1949	1949	1949	0
37	20240827	182200	678890667	1949	1949	1949	1949	0
38	20240827	182100	678890667	1949	1949	1949	1949	0
39	20240827	182000	678890667	1949	1949	1949	1949	0
40	20240827	181900	678890667	1949	1949	1949	1949	0
41	20240827	181800	678890667	1949	1949	1949	1949	0
42	20240827	181700	678890667	1949	1949	1949	1949	0
43	20240827	181600	678890667	1949	1949	1949	1949	0
44	20240827	181500	678890667	1949	1949	1949	1949	0
45	20240827	181400	678890667	1949	1949	1949	1949	0
46	20240827	181300	678890667	1949	1949	1949	1949	0
47	20240827	181200	678890667	1949	1949	1949	1949	0
48	20240827	181100	678890667	1949	1949	1949	1949	0
49	20240827	181000	678890667	1949	1949	1949	1949	0
50	20240827	180900	678890667	1949	1949	1949	1949	0
51	20240827	180800	678890667	1949	1949	1949	1949	0
52	20240827	180700	678890667	1949	1949	1949	1949	0
53	20240827	180600	678890667	1949	1949	1949	1949	0
54	20240827	180500	678890667	1949	1949	1949	1949	0
55	20240827	180400	678890667	1949	1949	1949	1949	0
56	20240827	180300	678890667	1949	1949	1949	1949	0
57	20240827	180200	678890667	1949	1949	1949	1949	0
58	20240827	180100	678890667	1949	1949	1949	1949	0
59	20240827	180000	678890667	1949	1949	1949	1949	0
60	20240827	175900	678890667	1949	1949	1949	1949	0
61	20240827	175800	678890667	1949	1949	1949	1949	0
62	20240827	175700	678890667	1949	1949	1949	1949	3105
63	20240827	175600	678890667	1949	1949	1949	1949	0
64	20240827	175500	678890667	1949	1949	1949	1949	0
65	20240827	175400	678890667	1949	1949	1949	1949	0
66	20240827	175300	678890667	1949	1949	1949	1949	0
67	20240827	175200	678890667	1949	1949	1949	1949	0
68	20240827	175100	678890667	1949	1949	1949	1949	0
69	20240827	175000	678890667	1949	1949	1949	1949	0
70	20240827	174900	678890667	1949	1949	1949	1949	0
71	20240827	174800	678890667	1949	1949	1949	1949	0
72	20240827	174700	678890667	1949	1949	1949	1949	0
73	20240827	174600	678890667	1949	1949	1949	1949	0
74	20240827	174500	678890667	1949	1949	1949	1949	0
75	20240827	174400	678890667	1949	1949	1949	1949	0
76	20240827	174300	678890667	1949	1949	1949	1949	0
77	20240827	174200	678890667	1949	1949	1949	1949	0
78	20240827	174100	678890667	1949	1949	1949	1949	0
79	20240827	174000	678890667	1949	1949	1949	1949	0
80	20240827	173900	678890667	1949	1949	1949	1949	0
81	20240827	173800	678890667	1949	1949	1949	1949	0
82	20240827	173700	678890667	1949	1949	1949	1949	0
83	20240827	173600	678890667	1949	1949	1949	1949	0
84	20240827	173500	678890667	1949	1949	1949	1949	0
85	20240827	173400	678890667	1949	1949	1949	1949	0
86	20240827	173300	678890667	1949	1949	1949	1949	0
87	20240827	173200	678890667	1949	1949	1949	1949	0
88	20240827	173100	678890667	1949	1949	1949	1949	0
89	20240827	173000	678890667	1949	1949	1949	1949	0
90	20240827	172900	678890667	1949	1949	1949	1949	0
91	20240827	172800	678890667	1949	1949	1949	1949	0
92	20240827	172700	678890667	1949	1949	1949	1949	3105
93	20240827	172600	678890667	1949	1949	1949	1949	0
94	20240827	172500	678890667	1949	1949	1949	1949	0
95	20240827	172400	678890667	1949	1949	1949	1949	0
96	20240827	172300	678890667	1949	1949	1949	1949	0
97	20240827	172200	678890667	1949	1949	1949	1949	0
98	20240827	172100	678890667	1949	1949	1949	1949	0
99	20240827	172000	678890667	1949	1949	1949	1949	0
100	20240827	171900	678890667	1949	1949	1949	1949	0
101	20240827	171800	678890667	1949	1949	1949	1949	0
102	20240827	171700	678890667	1949	1949	1949	1949	0
103	20240827	171600	678890667	1949	1949	1949	1949	0
104	20240827	171500	678890667	1949	1949	1949	1949	0
105	20240827	171400	678890667	1949	1949	1949	1949	0
106	20240827	171300	678890667	1949	1949	1949	1949	0
107	20240827	171200	678890667	1949	1949	1949	1949	0
108	20240827	171100	678890667	1949	1949	1949	1949	0
109	20240827	171000	678890667	1949	1949	1949	1949	0
110	20240827	170900	678890667	1949	1949	1949	1949	0
111	20240827	170800	678890667	1949	1949	1949	1949	0
112	20240827	170700	678890667	1949	1949	1949	1949	0
113	20240827	170600	678890667	1949	1949	1949	1949	0
114	20240827	170500	678890667	1949	1949	1949	1949	0
115	20240827	170400	678890667	1949	1949	1949	1949	0
116	20240827	170300	678890667	1949	1949	1949	1949	0
117	20240827	170200	678890667	1949	1949	1949	1949	0
118	20240827	170100	678890667	1949	1949	1949	1949	0
119	20240827	170000	678890667	1949	1949	1949	1949	0
120	20240827	165900	678890667	1949	1949	1949	1949	0
121	20240827	165800	678890667	1949	1949	1949	1949	0
122	20240827	165700	678890667	1949	1949	1949	1949	3105
123	20240827	165600	678890667	1949	1949	1949	1949	0
124	20240827	165500	678890667	1949	1949	1949	1949	0
125	20240827	165400	678890667	1949	1949	1949	1949	0
126	20240827	165300	678890667	1949	1949	1949	1949	0
127	20240827	165200	678890667	1949	1949	1949	1949	0
128	20240827	165100	678890667	1949	1949	1949	1949	0
129	20240827	165000	678890667	1949	1949	1949	1949	0
130	20240827	164900	678890667	1949	1949	1949	1949	0
131	20240827	164800	678890667	1949	1949	1949	1949	0
132	20240827	164700	678890667	1949	1949	1949	1949	0
133	20240827	164600	678890667	1949	1949	1949	1949	0
134	20240827	164500	678890667	1949	1949	1949	1949	0
135	20240827	164400	678890667	1949	1949	1949	1949	0
136	20240827	164300	678890667	1949	1949	1949	1949	0
137	20240827	164200	678890667	1949	1949	1949	1949	0
138	20240827	164100	678890667	1949	1949	1949	1949	0
139	20240827	164000	678890667	1949	1949	1949	1949	0
140	20240827	163900	678890667	1949	1949	1949	1949	0
141	20240827	163800	678890667	1949	1949	1949	1949	0
142	20240827	163700	678890667	1949	1949	1949	1949	0
143	20240827	163600	678890667	1949	1949	1949	1949	0
144	20240827	163500	678890667	1949	1949	1949	1949	0
145	20240827	163400	678890667	1949	1949	1949	1949	0
146	20240827	163300	678890667	1949	1949	1949	1949	0
147	20240827	163200	678890667	1949	1949	1949	1949	0
148	20240827	163100	678890667	1949	1949	1949	1949	0
149	20240827	163000	678890667	1949	1949	1949	1949	0
150	20240827	162900	678890667	1949	1949	1949	1949	0
151	20240827	162800	678890667	1949	1949	1949	1949	0
152	20240827	162700	678890667	1949	1949	1949	1949	3105
153	20240827	162600	678890667	1949	1949	1949	1949	0
154	20240827	162500	678890667	1949	1949	1949	1949	0
155	20240827	162400	678890667	1949	1949	1949	1949	0
156	20240827	162300	678890667	1949	1949	1949	1949	0
157	20240827	162200	678890667	1949	1949	1949	1949	0
158	20240827	162100	678890667	1949	1949	1949	1949	0
159	20240827	162000	678890667	1949	1949	1949	1949	0
160	20240827	161900	678890667	1949	1949	1949	1949	0
161	20240827	161800	678890667	1949	1949	1949	1949	0
162	20240827	161700	678890667	1949	1949	1949	1949	0
163	20240827	161600	678890667	1949	1949	1949	1949	0
164	20240827	161500	678890667	1949	1949	1949	1949	0
165	20240827	161400	678890667	1949	1949	1949	1949	0
166	20240827	161300	678890667	1949	1949	1949	1949	0
167	20240827	161200	678890667	1949	1949	1949	1949	0
168	20240827	161100	678890667	1949	1949	1949	1949	0
169	20240827	161000	678890667	1949	1949	1949	1949	0
170	20240827	160900	678890667	1949	1949	1949	1949	0
171	20240827	160800	678890667	1949	1949	1949	1949	0
172	20240827	160700	678890667	1949	1949	1949	1949	0
173	20240827	160600	678890667	1949	1949	1949	1949	0
174	20240827	160500	678890667	1949	1949	1949	1949	0
175	20240827	160400	678890667	1949	1949	1949	1949	0
176	20240827	160300	678890667	1949	1949	1949	1949	0
177	20240827	160200	678890667	1949	1949	1949	1949	0
178	20240827	160100	678890667	1949	1949	1949	1949	0
179	20240827	160000	678890667	1949	1949	1949	1949	0
180	20240827	155900	678890667	1949	1949	1949	1949	0
181	20240827	155800	678890667	1949	1949	1949	1949	0
182	20240827	155700	678890667	1949	1949	1949	1949	3105
183	20240827	155600	678890667	1949	1949	1949	1949	0
184	20240827	155500	678890667	1949	1949	1949	1949	0
185	20240827	155400	678890667	1949	1949	1949	1949	0
186	20240827	155300	678890667	1949	1949	1949	1949	0
187	20240827	155200	678890667	1949	1949	1949	1949	0
188	20240827	155100	678890667	1949	1949	1949	1949	0
189	20240827	155000	678890667	1949	1949	1949	1949	0
190	20240827	154900	678890667	1949	1949	1949	1949	0
191	20240827	154800	678890667	1949	1949	1949	1949	0
192	20240827	154700	678890667	1949	1949	1949	1949	0
193	20240827	154600	678890667	1949	1949	1949	1949	0
194	20240827	154500	678890667	1949	1949	1949	1949	0
195	20240827	154400	678890667	1949	1949	1949	1949	0
196	20240827	154300	678890667	1949	1949	1949	1949	0
197	20240827	154200	678890667	1949	1949	1949	1949	0
198	20240827	154100	678890667	1949	1949	1949	1949	0
199	20240827	154000	678890667	1949	1949	1949	1949	0
200	20240827	153900	678890667	1949	1949	1949	1949	0
201	20240827	153800	678890667	1949	1949	1949	1949	0
202	20240827	153700	678890667	1949	1949	1949	1949	0
203	20240827	153600	678890667	1949	1949	1949	1949	0
204	20240827	153500	678890667	1949	1949	1949	1949	0
205	20240827	153400	678890667	1949	1949	1949	1949	0
206	20240827	153300	678890667	1949	1949	1949	1949	0
207	20240827	153200	678890667	1949	1949	1949	1949	0
208	20240827	153100	678890667	1949	1949	1949	1949	0
209	20240827	153000	678890667	1949	1949	1949	1949	3105
210	20240827	152900	672839022	1955	1955	1955	1955	0
211	20240827	152800	672839022	1955	1955	1955	1955	0
212	20240827	152700	672839022	1955	1955	1955	1955	0
213	20240827	152600	672839022	1955	1955	1955	1955	0
214	20240827	152500	672839022	1955	1955	1955	1955	0
215	20240827	152400	672839022	1955	1955	1955	1955	0
216	20240827	152300	672839022	1955	1955	1955	1955	0
217	20240827	152200	672839022	1955	1955	1955	1955	0
218	20240827	152100	672839022	1955	1955	1955	1955	0
219	20240827	152000	672839022	1955	1955	1955	1955	0
220	20240827	151900	672839022	1955	1955	1955	1949	5587
221	20240827	151800	661940459	1955	1955	1955	1955	0
222	20240827	151700	661940459	1955	1955	1955	1955	1343
223	20240827	151600	659314894	1955	1955	1956	1955	2819
224	20240827	151500	653803067	1954	1952	1955	1952	3757
225	20240827	151400	646463207	1954	1954	1954	1954	2
226	20240827	151300	646459299	1952	1949	1952	1949	2276
227	20240827	151200	642018824	1949	1951	1951	1949	4
228	20240827	151100	642011022	1951	1951	1951	1951	0
229	20240827	151000	642011022	1951	1951	1951	1951	0
230	20240827	150900	642011022	1951	1951	1951	1951	1
231	20240827	150800	642009071	1948	1948	1948	1948	2401
232	20240827	150700	637331923	1948	1948	1948	1948	1
233	20240827	150600	637329975	1952	1949	1952	1949	2126
234	20240827	150500	633181523	1948	1948	1948	1948	4
235	20240827	150400	633173731	1948	1948	1949	1948	262
236	20240827	150300	632663100	1952	1952	1952	1952	0
237	20240827	150200	632663100	1952	1952	1952	1952	0
238	20240827	150100	632663100	1952	1952	1952	1952	0
239	20240827	150000	632663100	1952	1952	1952	1952	49
240	20240827	145900	632567452	1952	1952	1952	1952	330
241	20240827	145800	631923292	1954	1954	1954	1954	0
242	20240827	145700	631923292	1954	1954	1954	1954	0
243	20240827	145600	631923292	1954	1954	1954	1954	0
244	20240827	145500	631923292	1954	1954	1954	1954	1
245	20240827	145400	631921338	1948	1948	1948	1948	153
246	20240827	145300	631623294	1954	1954	1954	1954	0
247	20240827	145200	631623294	1954	1954	1954	1954	0
248	20240827	145100	631623294	1954	1954	1954	1954	0
249	20240827	145000	631623294	1954	1954	1954	1954	0
250	20240827	144900	631623294	1954	1955	1955	1954	100
251	20240827	144800	631427844	1956	1956	1956	1956	2
252	20240827	144700	631423932	1956	1956	1957	1948	229
253	20240827	144600	630977328	1957	1957	1957	1957	0
254	20240827	144500	630977328	1957	1957	1957	1957	17
255	20240827	144400	630944059	1950	1950	1950	1950	2000
256	20240827	144300	627044059	1950	1950	1957	1950	317
257	20240827	144200	626425776	1957	1957	1957	1957	0
258	20240827	144100	626425776	1957	1957	1957	1957	1
259	20240827	144000	626423819	1957	1957	1957	1957	0
260	20240827	143900	626423819	1957	1957	1957	1957	0
261	20240827	143800	626423819	1957	1957	1957	1950	3016
262	20240827	143700	620541131	1957	1955	1957	1955	1051
263	20240827	143600	618486424	1954	1957	1957	1954	28
264	20240827	143500	618431706	1954	1954	1954	1954	50
265	20240827	143400	618334006	1957	1957	1957	1957	0
266	20240827	143300	618334006	1957	1957	1957	1957	52
267	20240827	143200	618232242	1954	1954	1954	1954	290
268	20240827	143100	617665582	1957	1954	1957	1954	1778
269	20240827	143000	614191364	1954	1954	1954	1954	50
270	20240827	142900	614093664	1955	1955	1955	1955	1
271	20240827	142800	614091709	1956	1958	1958	1956	137
272	20240827	142700	613823735	1954	1952	1954	1952	984
273	20240827	142600	611902351	1952	1954	1954	1952	2327
274	20240827	142500	607356412	1958	1955	1958	1955	453
275	20240827	142400	606470647	1955	1954	1955	1954	163
276	20240827	142300	606152082	1955	1955	1955	1955	404
277	20240827	142200	605362262	1955	1955	1955	1955	50
278	20240827	142100	605264512	1955	1955	1955	1955	200
279	20240827	142000	604873512	1958	1955	1958	1955	213
280	20240827	141900	604457058	1959	1959	1959	1959	0
281	20240827	141800	604457058	1959	1959	1959	1959	0
282	20240827	141700	604457058	1959	1959	1959	1959	0
283	20240827	141600	604457058	1959	1959	1959	1959	2
284	20240827	141500	604453140	1959	1959	1959	1959	14
285	20240827	141400	604425714	1958	1959	1959	1955	1613
286	20240827	141300	601271234	1960	1960	1960	1960	0
287	20240827	141200	601271234	1960	1960	1960	1960	0
288	20240827	141100	601271234	1960	1960	1960	1960	1
289	20240827	141000	601269274	1956	1960	1960	1956	32
290	20240827	140900	601206582	1960	1960	1960	1960	0
291	20240827	140800	601206582	1960	1955	1960	1955	130
292	20240827	140700	600952427	1960	1961	1961	1960	310
293	20240827	140600	600344527	1962	1962	1962	1962	62
294	20240827	140500	600222883	1962	1959	1962	1959	6
295	20240827	140400	600211120	1963	1963	1963	1963	0
296	20240827	140300	600211120	1963	1963	1963	1963	0
297	20240827	140200	600211120	1963	1963	1963	1963	0
298	20240827	140100	600211120	1963	1953	1963	1953	228
299	20240827	140000	599765496	1953	1963	1963	1953	1350
300	20240827	135900	597125446	1963	1963	1963	1963	622
301	20240827	135800	595904460	1963	1962	1963	1962	1467
302	20240827	135700	593026039	1963	1962	1963	1962	313
303	20240827	135600	592411818	1962	1962	1962	1962	11
304	20240827	135500	592390236	1963	1963	1963	1963	118
305	20240827	135400	592158602	1963	1963	1963	1963	0
306	20240827	135300	592158602	1963	1964	1964	1963	408
307	20240827	135200	591357292	1964	1965	1965	1964	11
308	20240827	135100	591335678	1965	1963	1965	1962	2113
309	20240827	135000	587185919	1954	1954	1954	1954	6039
310	20240827	134900	575385713	1963	1954	1963	1954	194
311	20240827	134800	575005242	1965	1962	1965	1962	2139
312	20240827	134700	570804309	1962	1952	1962	1950	8638
313	20240827	134600	553908053	1953	1952	1953	1952	409
314	20240827	134500	553109684	1952	1943	1952	1943	2
315	20240827	134400	553105789	1952	1944	1952	1944	6
316	20240827	134300	553094085	1951	1951	1951	1951	3
317	20240827	134200	553088232	1953	1948	1953	1948	10228
318	20240827	134100	533129621	1946	1944	1946	1944	7033
319	20240827	134000	519446122	1943	1943	1943	1943	52
320	20240827	133900	519345086	1940	1933	1943	1933	16350
321	20240827	133800	487673203	1933	1933	1933	1933	0
322	20240827	133700	487673203	1933	1933	1933	1933	0
323	20240827	133600	487673203	1933	1933	1933	1933	2
324	20240827	133500	487669337	1928	1929	1929	1928	2200
325	20240827	133400	483426811	1933	1933	1933	1933	0
326	20240827	133300	483426811	1933	1933	1933	1933	0
327	20240827	133200	483426811	1933	1933	1933	1933	3
328	20240827	133100	483421012	1929	1929	1929	1929	0
329	20240827	133000	483421012	1929	1931	1931	1929	2076
330	20240827	132900	479414297	1934	1934	1934	1934	0
331	20240827	132800	479414297	1934	1934	1934	1934	0
332	20240827	132700	479414297	1934	1934	1934	1934	5
333	20240827	132600	479404627	1930	1930	1930	1930	1
334	20240827	132500	479402697	1934	1934	1934	1934	0
335	20240827	132400	479402697	1934	1934	1934	1934	0
336	20240827	132300	479402697	1934	1934	1934	1934	0
337	20240827	132200	479402697	1934	1934	1934	1934	1
338	20240827	132100	479400763	1934	1934	1934	1934	0
339	20240827	132000	479400763	1934	1934	1934	1934	0
340	20240827	131900	479400763	1934	1928	1934	1928	3581
341	20240827	131800	472490654	1922	1922	1922	1922	3259
342	20240827	131700	466226856	1922	1922	1922	1922	0
343	20240827	131600	466226856	1922	1922	1922	1922	0
344	20240827	131500	466226856	1922	1922	1922	1922	0
345	20240827	131400	466226856	1922	1922	1922	1922	0
346	20240827	131300	466226856	1922	1922	1922	1922	50
347	20240827	131200	466130756	1914	1914	1914	1914	0
348	20240827	131100	466130756	1914	1922	1922	1914	10300
349	20240827	131000	446406723	1922	1922	1922	1922	0
350	20240827	130900	446406723	1922	1922	1922	1922	0
351	20240827	130800	446406723	1922	1922	1922	1922	0
352	20240827	130700	446406723	1922	1922	1922	1922	0
353	20240827	130600	446406723	1922	1922	1922	1922	1
354	20240827	130500	446404801	1922	1916	1922	1916	1002
355	20240827	130400	444484957	1922	1922	1922	1922	0
356	20240827	130300	444484957	1922	1922	1922	1922	100
357	20240827	130200	444292757	1922	1922	1922	1922	0
358	20240827	130100	444292757	1922	1922	1922	1922	0
359	20240827	130000	444292757	1922	1922	1922	1922	0
360	20240827	125900	444292757	1922	1922	1922	1922	0
361	20240827	125800	444292757	1922	1922	1922	1922	20
362	20240827	125700	444254317	1915	1915	1915	1915	2000
363	20240827	125600	440424317	1915	1915	1915	1915	1268
364	20240827	125500	437996097	1915	1915	1915	1915	197
365	20240827	125400	437618842	1920	1920	1920	1920	545
366	20240827	125300	436572442	1920	1920	1920	1920	0
367	20240827	125200	436572442	1920	1920	1920	1920	0
368	20240827	125100	436572442	1920	1920	1920	1920	192
369	20240827	125000	436203802	1920	1920	1920	1920	52
370	20240827	124900	436103962	1922	1922	1922	1922	18
371	20240827	124800	436069366	1922	1922	1922	1922	0
372	20240827	124700	436069366	1922	1921	1926	1914	23376
373	20240827	124600	391288832	1921	1921	1921	1921	0
374	20240827	124500	391288832	1921	1921	1921	1921	1000
375	20240827	124400	389367832	1929	1929	1929	1929	0
376	20240827	124300	389367832	1929	1929	1929	1929	0
377	20240827	124200	389367832	1929	1929	1929	1929	0
378	20240827	124100	389367832	1929	1929	1929	1929	0
379	20240827	124000	389367832	1929	1929	1929	1929	0
380	20240827	123900	389367832	1929	1929	1929	1929	1
381	20240827	123800	389365903	1930	1930	1930	1930	0
382	20240827	123700	389365903	1930	1930	1930	1930	0
383	20240827	123600	389365903	1930	1930	1930	1930	0
384	20240827	123500	389365903	1930	1930	1930	1930	0
385	20240827	123400	389365903	1930	1930	1930	1930	0
386	20240827	123300	389365903	1930	1930	1930	1930	0
387	20240827	123200	389365903	1930	1930	1930	1930	0
388	20240827	123100	389365903	1930	1930	1930	1930	0
389	20240827	123000	389365903	1930	1930	1930	1930	0
390	20240827	122900	389365903	1930	1930	1930	1930	25
391	20240827	122800	389317653	1921	1921	1921	1921	1
392	20240827	122700	389315732	1930	1930	1930	1930	0
393	20240827	122600	389315732	1930	1930	1930	1930	0
394	20240827	122500	389315732	1930	1930	1930	1930	0
395	20240827	122400	389315732	1930	1930	1930	1930	0
396	20240827	122300	389315732	1930	1930	1930	1930	0
397	20240827	122200	389315732	1930	1930	1930	1930	1
398	20240827	122100	389313802	1920	1920	1920	1920	300
399	20240827	122000	388737802	1920	1920	1920	1920	0
400	20240827	121900	388737802	1920	1920	1920	1920	2
401	20240827	121800	388733962	1930	1930	1930	1930	1000
402	20240827	121700	386803962	1930	1930	1930	1930	0
403	20240827	121600	386803962	1930	1920	1930	1920	2
404	20240827	121500	386800112	1916	1916	1916	1916	0
405	20240827	121400	386800112	1916	1916	1916	1916	0
406	20240827	121300	386800112	1916	1916	1916	1916	0
407	20240827	121200	386800112	1916	1917	1917	1916	20
408	20240827	121100	386761791	1915	1925	1925	1915	20001
409	20240827	121000	348389364	1930	1930	1930	1930	0
410	20240827	120900	348389364	1930	1930	1930	1930	2
411	20240827	120800	348385504	1930	1930	1930	1930	0
412	20240827	120700	348385504	1930	1930	1930	1930	1
413	20240827	120600	348383574	1933	1933	1933	1933	0
414	20240827	120500	348383574	1933	1933	1933	1933	0
415	20240827	120400	348383574	1933	1933	1933	1933	0
416	20240827	120300	348383574	1933	1933	1933	1933	100
417	20240827	120200	348190274	1934	1934	1934	1934	0
418	20240827	120100	348190274	1934	1934	1934	1934	0
419	20240827	120000	348190274	1934	1934	1934	1934	0
420	20240827	115900	348190274	1934	1934	1934	1934	0
421	20240827	115800	348190274	1934	1934	1934	1934	0
422	20240827	115700	348190274	1934	1934	1934	1934	0
423	20240827	115600	348190274	1934	1934	1934	1934	0
424	20240827	115500	348190274	1934	1934	1934	1934	0
425	20240827	115400	348190274	1934	1934	1934	1934	1
426	20240827	115300	348188340	1925	1925	1925	1925	6000
427	20240827	115200	336638340	1927	1927	1927	1927	0
428	20240827	115100	336638340	1927	1927	1927	1927	1
429	20240827	115000	336636413	1926	1926	1926	1926	0
430	20240827	114900	336636413	1926	1926	1926	1926	351
431	20240827	114800	335960387	1936	1936	1936	1936	0
432	20240827	114700	335960387	1936	1936	1936	1936	2
433	20240827	114600	335956515	1925	1937	1937	1925	9669
434	20240827	114500	317338347	1937	1937	1937	1937	3
435	20240827	114400	317332536	1937	1936	1937	1936	8
436	20240827	114300	317317047	1937	1937	1937	1937	9
437	20240827	114200	317299614	1938	1938	1938	1938	0
438	20240827	114100	317299614	1938	1932	1938	1932	173
439	20240827	114000	316964778	1939	1939	1939	1939	0
440	20240827	113900	316964778	1939	1939	1939	1939	2
441	20240827	113800	316960900	1939	1932	1939	1932	502
442	20240827	113700	315991022	1940	1940	1940	1940	0
443	20240827	113600	315991022	1940	1940	1940	1940	0
444	20240827	113500	315991022	1940	1940	1940	1940	0
445	20240827	113400	315991022	1940	1940	1940	1940	0
446	20240827	113300	315991022	1940	1940	1940	1940	0
447	20240827	113200	315991022	1940	1940	1940	1940	0
448	20240827	113100	315991022	1940	1940	1940	1940	0
449	20240827	113000	315991022	1940	1940	1940	1940	0
450	20240827	112900	315991022	1940	1940	1940	1940	0
451	20240827	112800	315991022	1940	1940	1940	1940	1
452	20240827	112700	315989082	1939	1939	1939	1939	2500
453	20240827	112600	311141582	1939	1939	1939	1939	1
454	20240827	112500	311139643	1931	1939	1939	1931	85
455	20240827	112400	310975410	1939	1932	1939	1932	3
456	20240827	112300	310969600	1940	1940	1940	1940	0
457	20240827	112200	310969600	1940	1940	1940	1940	0
458	20240827	112100	310969600	1940	1940	1940	1940	0
459	20240827	112000	310969600	1940	1940	1940	1940	1
460	20240827	111900	310967660	1932	1932	1932	1932	370
461	20240827	111800	310252820	1940	1939	1940	1939	2000
462	20240827	111700	306373564	1939	1939	1939	1939	1
463	20240827	111600	306371625	1932	1932	1932	1932	0
464	20240827	111500	306371625	1932	1932	1932	1932	0
465	20240827	111400	306371625	1932	1932	1932	1932	0
466	20240827	111300	306371625	1932	1939	1939	1932	2239
467	20240827	111200	302030414	1940	1940	1940	1940	0
468	20240827	111100	302030414	1940	1940	1940	1940	0
469	20240827	111000	302030414	1940	1940	1940	1940	100
470	20240827	110900	301836414	1931	1931	1931	1931	0
471	20240827	110800	301836414	1931	1931	1931	1931	0
472	20240827	110700	301836414	1931	1931	1931	1931	51
473	20240827	110600	301737933	1931	1936	1936	1931	1645
474	20240827	110500	298559848	1941	1941	1941	1941	197
475	20240827	110400	298177471	1941	1941	1941	1941	0
476	20240827	110300	298177471	1941	1941	1941	1941	3
477	20240827	110200	298171648	1937	1937	1937	1937	15
478	20240827	110100	298142593	1941	1939	1941	1939	500
479	20240827	110000	297172563	1939	1939	1939	1939	6
480	20240827	105900	297160929	1938	1938	1938	1938	10
481	20240827	105800	297141549	1939	1941	1941	1939	10
482	20240827	105700	297122157	1941	1941	1941	1941	0
483	20240827	105600	297122157	1941	1941	1941	1941	227
484	20240827	105500	296681550	1941	1940	1941	1940	78
485	20240827	105400	296530220	1940	1939	1942	1939	13
486	20240827	105300	296504999	1942	1942	1942	1942	5
487	20240827	105200	296495289	1942	1933	1942	1933	102
488	20240827	105100	296298105	1933	1943	1943	1932	463
489	20240827	105000	295403117	1933	1943	1943	1933	2
490	20240827	104900	295399241	1943	1933	1943	1933	91
491	20240827	104800	295223328	1943	1943	1943	1943	3
492	20240827	104700	295217499	1933	1933	1933	1933	154
493	20240827	104600	294919817	1943	1943	1943	1943	0
494	20240827	104500	294919817	1943	1943	1943	1943	300
495	20240827	104400	294336917	1943	1942	1943	1942	601
496	20240827	104300	293169774	1942	1942	1942	1941	17
497	20240827	104200	293136767	1942	1940	1942	1940	2000
498	20240827	104100	289254991	1940	1940	1940	1940	0
499	20240827	104000	289254991	1940	1940	1940	1940	8
500	20240827	103900	289239471	1940	1935	1940	1934	3001
501	20240827	103800	283421646	1935	1935	1935	1921	1569
502	20240827	103700	280394527	1936	1936	1936	1936	0
503	20240827	103600	280394527	1936	1937	1937	1936	54
504	20240827	103500	280289981	1937	1937	1937	1937	0
505	20240827	103400	280289981	1937	1937	1937	1937	0
506	20240827	103300	280289981	1937	1921	1938	1920	1005
507	20240827	103200	278359781	1940	1937	1940	1937	2000
508	20240827	103100	274481894	1937	1937	1937	1937	37
509	20240827	103000	274410225	1937	1920	1937	1920	83
510	20240827	102900	274250848	1939	1939	1939	1939	0
511	20240827	102800	274250848	1939	1939	1939	1939	0
512	20240827	102700	274250848	1939	1929	1939	1929	4000
513	20240827	102600	266507694	1929	1929	1929	1929	1
514	20240827	102500	266505765	1919	1919	1919	1919	1
515	20240827	102400	266503846	1929	1929	1929	1929	1
516	20240827	102300	266501917	1918	1929	1929	1918	9
517	20240827	102200	266484600	1929	1918	1929	1918	689
518	20240827	102100	265163087	1930	1932	1932	1930	2
519	20240827	102000	265159225	1915	1930	1930	1915	5000
520	20240827	101900	255551243	1932	1932	1932	1930	2131
521	20240827	101800	251435677	1937	1937	1937	1937	0
522	20240827	101700	251435677	1937	1937	1937	1937	0
523	20240827	101600	251435677	1937	1937	1937	1937	0
524	20240827	101500	251435677	1937	1937	1937	1937	1
525	20240827	101400	251433740	1931	1931	1931	1931	10
526	20240827	101300	251414430	1931	1931	1931	1931	710
527	20240827	101200	250043420	1931	1931	1931	1931	102
528	20240827	101100	249846458	1937	1931	1937	1931	180
529	20240827	101000	249498278	1939	1939	1939	1939	0
530	20240827	100900	249498278	1939	1939	1939	1939	0
531	20240827	100800	249498278	1939	1939	1939	1939	0
532	20240827	100700	249498278	1939	1939	1939	1939	2
533	20240827	100600	249494400	1939	1939	1939	1939	4
534	20240827	100500	249486644	1930	1930	1930	1930	0
535	20240827	100400	249486644	1930	1930	1930	1930	2
536	20240827	100300	249482784	1940	1940	1940	1940	1
537	20240827	100200	249480844	1940	1940	1940	1940	6
538	20240827	100100	249469204	1940	1930	1940	1930	301
539	20240827	100000	248888264	1930	1930	1930	1930	0
540	20240827	095900	248888264	1930	1940	1940	1930	3674
541	20240827	095800	241786325	1940	1940	1940	1940	1
542	20240827	095700	241784385	1933	1934	1934	1933	2902
543	20240827	095600	236173819	1934	1934	1934	1934	0
544	20240827	095500	236173819	1934	1934	1934	1934	90
545	20240827	095400	235999759	1935	1935	1935	1935	10
546	20240827	095300	235980409	1942	1942	1942	1942	0
547	20240827	095200	235980409	1942	1933	1942	1933	51
548	20240827	095100	235881808	1943	1943	1943	1943	0
549	20240827	095000	235881808	1943	1943	1943	1943	0
550	20240827	094900	235881808	1943	1943	1943	1943	0
551	20240827	094800	235881808	1943	1943	1943	1943	0
552	20240827	094700	235881808	1943	1943	1943	1943	1
553	20240827	094600	235879865	1933	1943	1943	1933	5049
554	20240827	094500	226111898	1943	1943	1943	1943	0
555	20240827	094400	226111898	1943	1944	1944	1941	1065
556	20240827	094300	224044722	1941	1940	1941	1940	1950
557	20240827	094200	220259961	1940	1940	1940	1940	0
558	20240827	094100	220259961	1940	1940	1940	1935	2156
559	20240827	094000	216083046	1935	1941	1941	1935	1632
560	20240827	093900	212918994	1942	1942	1942	1934	35
561	20240827	093800	212851032	1943	1943	1944	1940	1565
562	20240827	093700	209814576	1943	1943	1943	1943	1831
563	20240827	093600	206256943	1943	1943	1943	1943	0
564	20240827	093500	206256943	1943	1939	1943	1939	826
565	20240827	093400	204655211	1939	1932	1939	1932	8
566	20240827	093300	204639712	1939	1931	1939	1931	579
567	20240827	093200	203517833	1931	1925	1933	1925	4307
568	20240827	093100	195215951	1925	1925	1925	1925	586
569	20240827	093000	194087901	1925	1920	1925	1918	761
570	20240827	092900	192628156	1925	1927	1927	1925	424
571	20240827	092800	191811954	1925	1927	1927	1925	2
572	20240827	092700	191808102	1926	1926	1926	1926	2497
573	20240827	092600	186998880	1926	1926	1926	1926	0
574	20240827	092500	186998880	1926	1926	1926	1920	73
575	20240827	092400	186858672	1926	1920	1926	1918	405
576	20240827	092300	186081350	1926	1926	1926	1926	50
577	20240827	092200	185985050	1927	1918	1927	1918	2197
578	20240827	092100	181764888	1917	1917	1917	1912	2618
579	20240827	092000	176751247	1911	1918	1918	1900	10558
580	20240827	091900	156648903	1919	1916	1919	1905	10142
581	20240827	091800	137248091	1921	1921	1921	1915	746
582	20240827	091700	135818945	1922	1922	1922	1915	5004
583	20240827	091600	126224478	1920	1922	1922	1920	1000
584	20240827	091500	124303310	1922	1918	1922	1916	5161
585	20240827	091400	114409533	1917	1917	1922	1917	2323
586	20240827	091300	109946342	1916	1919	1923	1916	4383
587	20240827	091200	101540752	1919	1937	1937	1918	18119
588	20240827	091100	66748112	1926	1929	1937	1923	10829
589	20240827	091000	45886592	1944	1930	1944	1930	113
590	20240827	090900	45668460	1945	1945	1945	1945	2
591	20240827	090800	45664570	1946	1946	1946	1946	4
592	20240827	090700	45656786	1948	1948	1948	1948	1
593	20240827	090600	45654838	1948	1948	1948	1948	56
594	20240827	090500	45545750	1951	1951	1951	1951	1
595	20240827	090400	45543799	1954	1954	1954	1954	71
596	20240827	090300	45405065	1955	1942	1955	1920	7470
597	20240827	090200	30943834	1942	1943	1943	1937	2420
598	20240827	090100	26249192	1943	1936	1943	1936	2359
599	20240827	090000	21681680	1936	1942	1943	1936	11173