KissMeData/012860/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	190000	2607955346	1933	1933	1933	1933	12725
3	20240716	185900	2607955346	1933	1933	1933	1933	0
4	20240716	185800	2607955346	1933	1933	1933	1933	0
5	20240716	185700	2607955346	1933	1933	1933	1933	0
6	20240716	185600	2607955346	1933	1933	1933	1933	0
7	20240716	185500	2607955346	1933	1933	1933	1933	0
8	20240716	185400	2607955346	1933	1933	1933	1933	0
9	20240716	185300	2607955346	1933	1933	1933	1933	0
10	20240716	185200	2607955346	1933	1933	1933	1933	0
11	20240716	185100	2607955346	1933	1933	1933	1933	0
12	20240716	185000	2607955346	1933	1933	1933	1933	0
13	20240716	184900	2607955346	1933	1933	1933	1933	0
14	20240716	184800	2607955346	1933	1933	1933	1933	0
15	20240716	184700	2607955346	1933	1933	1933	1933	0
16	20240716	184600	2607955346	1933	1933	1933	1933	0
17	20240716	184500	2607955346	1933	1933	1933	1933	0
18	20240716	184400	2607955346	1933	1933	1933	1933	0
19	20240716	184300	2607955346	1933	1933	1933	1933	0
20	20240716	184200	2607955346	1933	1933	1933	1933	0
21	20240716	184100	2607955346	1933	1933	1933	1933	0
22	20240716	184000	2607955346	1933	1933	1933	1933	0
23	20240716	183900	2607955346	1933	1933	1933	1933	0
24	20240716	183800	2607955346	1933	1933	1933	1933	0
25	20240716	183700	2607955346	1933	1933	1933	1933	0
26	20240716	183600	2607955346	1933	1933	1933	1933	0
27	20240716	183500	2607955346	1933	1933	1933	1933	0
28	20240716	183400	2607955346	1933	1933	1933	1933	0
29	20240716	183300	2607955346	1933	1933	1933	1933	0
30	20240716	183200	2607955346	1933	1933	1933	1933	0
31	20240716	183100	2607955346	1933	1933	1933	1933	0
32	20240716	183000	2607955346	1933	1933	1933	1933	12725
33	20240716	182900	2607955346	1933	1933	1933	1933	0
34	20240716	182800	2607955346	1933	1933	1933	1933	0
35	20240716	182700	2607955346	1933	1933	1933	1933	0
36	20240716	182600	2607955346	1933	1933	1933	1933	0
37	20240716	182500	2607955346	1933	1933	1933	1933	0
38	20240716	182400	2607955346	1933	1933	1933	1933	0
39	20240716	182300	2607955346	1933	1933	1933	1933	0
40	20240716	182200	2607955346	1933	1933	1933	1933	0
41	20240716	182100	2607955346	1933	1933	1933	1933	0
42	20240716	182000	2607955346	1933	1933	1933	1933	0
43	20240716	181900	2607955346	1933	1933	1933	1933	0
44	20240716	181800	2607955346	1933	1933	1933	1933	0
45	20240716	181700	2607955346	1933	1933	1933	1933	0
46	20240716	181600	2607955346	1933	1933	1933	1933	0
47	20240716	181500	2607955346	1933	1933	1933	1933	0
48	20240716	181400	2607955346	1933	1933	1933	1933	0
49	20240716	181300	2607955346	1933	1933	1933	1933	0
50	20240716	181200	2607955346	1933	1933	1933	1933	0
51	20240716	181100	2607955346	1933	1933	1933	1933	0
52	20240716	181000	2607955346	1933	1933	1933	1933	0
53	20240716	180900	2607955346	1933	1933	1933	1933	0
54	20240716	180800	2607955346	1933	1933	1933	1933	0
55	20240716	180700	2607955346	1933	1933	1933	1933	0
56	20240716	180600	2607955346	1933	1933	1933	1933	0
57	20240716	180500	2607955346	1933	1933	1933	1933	0
58	20240716	180400	2607955346	1933	1933	1933	1933	0
59	20240716	180300	2607955346	1933	1933	1933	1933	0
60	20240716	180200	2607955346	1933	1933	1933	1933	0
61	20240716	180100	2607955346	1933	1933	1933	1933	0
62	20240716	180000	2607955346	1933	1933	1933	1933	12725
63	20240716	175900	2607955346	1933	1933	1933	1933	0
64	20240716	175800	2607955346	1933	1933	1933	1933	0
65	20240716	175700	2607955346	1933	1933	1933	1933	0
66	20240716	175600	2607955346	1933	1933	1933	1933	0
67	20240716	175500	2607955346	1933	1933	1933	1933	0
68	20240716	175400	2607955346	1933	1933	1933	1933	0
69	20240716	175300	2607955346	1933	1933	1933	1933	0
70	20240716	175200	2607955346	1933	1933	1933	1933	0
71	20240716	175100	2607955346	1933	1933	1933	1933	0
72	20240716	175000	2607955346	1933	1933	1933	1933	0
73	20240716	174900	2607955346	1933	1933	1933	1933	0
74	20240716	174800	2607955346	1933	1933	1933	1933	0
75	20240716	174700	2607955346	1933	1933	1933	1933	0
76	20240716	174600	2607955346	1933	1933	1933	1933	0
77	20240716	174500	2607955346	1933	1933	1933	1933	0
78	20240716	174400	2607955346	1933	1933	1933	1933	0
79	20240716	174300	2607955346	1933	1933	1933	1933	0
80	20240716	174200	2607955346	1933	1933	1933	1933	0
81	20240716	174100	2607955346	1933	1933	1933	1933	0
82	20240716	174000	2607955346	1933	1933	1933	1933	0
83	20240716	173900	2607955346	1933	1933	1933	1933	0
84	20240716	173800	2607955346	1933	1933	1933	1933	0
85	20240716	173700	2607955346	1933	1933	1933	1933	0
86	20240716	173600	2607955346	1933	1933	1933	1933	0
87	20240716	173500	2607955346	1933	1933	1933	1933	0
88	20240716	173400	2607955346	1933	1933	1933	1933	0
89	20240716	173300	2607955346	1933	1933	1933	1933	0
90	20240716	173200	2607955346	1933	1933	1933	1933	0
91	20240716	173100	2607955346	1933	1933	1933	1933	0
92	20240716	173000	2607955346	1933	1933	1933	1933	12725
93	20240716	172900	2607955346	1933	1933	1933	1933	0
94	20240716	172800	2607955346	1933	1933	1933	1933	0
95	20240716	172700	2607955346	1933	1933	1933	1933	0
96	20240716	172600	2607955346	1933	1933	1933	1933	0
97	20240716	172500	2607955346	1933	1933	1933	1933	0
98	20240716	172400	2607955346	1933	1933	1933	1933	0
99	20240716	172300	2607955346	1933	1933	1933	1933	0
100	20240716	172200	2607955346	1933	1933	1933	1933	0
101	20240716	172100	2607955346	1933	1933	1933	1933	0
102	20240716	172000	2607955346	1933	1933	1933	1933	0
103	20240716	171900	2607955346	1933	1933	1933	1933	0
104	20240716	171800	2607955346	1933	1933	1933	1933	0
105	20240716	171700	2607955346	1933	1933	1933	1933	0
106	20240716	171600	2607955346	1933	1933	1933	1933	0
107	20240716	171500	2607955346	1933	1933	1933	1933	0
108	20240716	171400	2607955346	1933	1933	1933	1933	0
109	20240716	171300	2607955346	1933	1933	1933	1933	0
110	20240716	171200	2607955346	1933	1933	1933	1933	0
111	20240716	171100	2607955346	1933	1933	1933	1933	0
112	20240716	171000	2607955346	1933	1933	1933	1933	0
113	20240716	170900	2607955346	1933	1933	1933	1933	0
114	20240716	170800	2607955346	1933	1933	1933	1933	0
115	20240716	170700	2607955346	1933	1933	1933	1933	0
116	20240716	170600	2607955346	1933	1933	1933	1933	0
117	20240716	170500	2607955346	1933	1933	1933	1933	0
118	20240716	170400	2607955346	1933	1933	1933	1933	0
119	20240716	170300	2607955346	1933	1933	1933	1933	0
120	20240716	170200	2607955346	1933	1933	1933	1933	0
121	20240716	170100	2607955346	1933	1933	1933	1933	0
122	20240716	170000	2607955346	1933	1933	1933	1933	12725
123	20240716	165900	2607955346	1933	1933	1933	1933	0
124	20240716	165800	2607955346	1933	1933	1933	1933	0
125	20240716	165700	2607955346	1933	1933	1933	1933	0
126	20240716	165600	2607955346	1933	1933	1933	1933	0
127	20240716	165500	2607955346	1933	1933	1933	1933	0
128	20240716	165400	2607955346	1933	1933	1933	1933	0
129	20240716	165300	2607955346	1933	1933	1933	1933	0
130	20240716	165200	2607955346	1933	1933	1933	1933	0
131	20240716	165100	2607955346	1933	1933	1933	1933	0
132	20240716	165000	2607955346	1933	1933	1933	1933	0
133	20240716	164900	2607955346	1933	1933	1933	1933	0
134	20240716	164800	2607955346	1933	1933	1933	1933	0
135	20240716	164700	2607955346	1933	1933	1933	1933	0
136	20240716	164600	2607955346	1933	1933	1933	1933	0
137	20240716	164500	2607955346	1933	1933	1933	1933	0
138	20240716	164400	2607955346	1933	1933	1933	1933	0
139	20240716	164300	2607955346	1933	1933	1933	1933	0
140	20240716	164200	2607955346	1933	1933	1933	1933	0
141	20240716	164100	2607955346	1933	1933	1933	1933	0
142	20240716	164000	2607955346	1933	1933	1933	1933	0
143	20240716	163900	2607955346	1933	1933	1933	1933	0
144	20240716	163800	2607955346	1933	1933	1933	1933	0
145	20240716	163700	2607955346	1933	1933	1933	1933	0
146	20240716	163600	2607955346	1933	1933	1933	1933	0
147	20240716	163500	2607955346	1933	1933	1933	1933	0
148	20240716	163400	2607955346	1933	1933	1933	1933	0
149	20240716	163300	2607955346	1933	1933	1933	1933	0
150	20240716	163200	2607955346	1933	1933	1933	1933	0
151	20240716	163100	2607955346	1933	1933	1933	1933	0
152	20240716	163000	2607955346	1933	1933	1933	1933	12725
153	20240716	162900	2607955346	1933	1933	1933	1933	0
154	20240716	162800	2607955346	1933	1933	1933	1933	0
155	20240716	162700	2607955346	1933	1933	1933	1933	0
156	20240716	162600	2607955346	1933	1933	1933	1933	0
157	20240716	162500	2607955346	1933	1933	1933	1933	0
158	20240716	162400	2607955346	1933	1933	1933	1933	0
159	20240716	162300	2607955346	1933	1933	1933	1933	0
160	20240716	162200	2607955346	1933	1933	1933	1933	0
161	20240716	162100	2607955346	1933	1933	1933	1933	0
162	20240716	162000	2607955346	1933	1933	1933	1933	0
163	20240716	161900	2607955346	1933	1933	1933	1933	0
164	20240716	161800	2607955346	1933	1933	1933	1933	0
165	20240716	161700	2607955346	1933	1933	1933	1933	0
166	20240716	161600	2607955346	1933	1933	1933	1933	0
167	20240716	161500	2607955346	1933	1933	1933	1933	0
168	20240716	161400	2607955346	1933	1933	1933	1933	0
169	20240716	161300	2607955346	1933	1933	1933	1933	0
170	20240716	161200	2607955346	1933	1933	1933	1933	0
171	20240716	161100	2607955346	1933	1933	1933	1933	0
172	20240716	161000	2607955346	1933	1933	1933	1933	0
173	20240716	160900	2607955346	1933	1933	1933	1933	0
174	20240716	160800	2607955346	1933	1933	1933	1933	0
175	20240716	160700	2607955346	1933	1933	1933	1933	0
176	20240716	160600	2607955346	1933	1933	1933	1933	0
177	20240716	160500	2607955346	1933	1933	1933	1933	0
178	20240716	160400	2607955346	1933	1933	1933	1933	0
179	20240716	160300	2607955346	1933	1933	1933	1933	0
180	20240716	160200	2607955346	1933	1933	1933	1933	0
181	20240716	160100	2607955346	1933	1933	1933	1933	0
182	20240716	160000	2607955346	1933	1933	1933	1933	12725
183	20240716	155900	2607955346	1933	1933	1933	1933	0
184	20240716	155800	2607955346	1933	1933	1933	1933	0
185	20240716	155700	2607955346	1933	1933	1933	1933	0
186	20240716	155600	2607955346	1933	1933	1933	1933	0
187	20240716	155500	2607955346	1933	1933	1933	1933	0
188	20240716	155400	2607955346	1933	1933	1933	1933	0
189	20240716	155300	2607955346	1933	1933	1933	1933	0
190	20240716	155200	2607955346	1933	1933	1933	1933	0
191	20240716	155100	2607955346	1933	1933	1933	1933	0
192	20240716	155000	2607955346	1933	1933	1933	1933	0
193	20240716	154900	2607955346	1933	1933	1933	1933	0
194	20240716	154800	2607955346	1933	1933	1933	1933	0
195	20240716	154700	2607955346	1933	1933	1933	1933	0
196	20240716	154600	2607955346	1933	1933	1933	1933	0
197	20240716	154500	2607955346	1933	1933	1933	1933	0
198	20240716	154400	2607955346	1933	1933	1933	1933	0
199	20240716	154300	2607955346	1933	1933	1933	1933	0
200	20240716	154200	2607955346	1933	1933	1933	1933	0
201	20240716	154100	2607955346	1933	1933	1933	1933	0
202	20240716	154000	2607955346	1933	1933	1933	1933	0
203	20240716	153900	2607955346	1933	1933	1933	1933	0
204	20240716	153800	2607955346	1933	1933	1933	1933	0
205	20240716	153700	2607955346	1933	1933	1933	1933	0
206	20240716	153600	2607955346	1933	1933	1933	1933	0
207	20240716	153500	2607955346	1933	1933	1933	1933	0
208	20240716	153400	2607955346	1933	1933	1933	1933	0
209	20240716	153300	2607955346	1933	1933	1933	1933	0
210	20240716	153200	2607955346	1933	1933	1933	1933	0
211	20240716	153100	2607955346	1933	1933	1933	1933	0
212	20240716	153000	2607955346	1933	1933	1933	1933	25450
213	20240716	152900	2583357921	1931	1931	1931	1931	0
214	20240716	152800	2583357921	1931	1931	1931	1931	0
215	20240716	152700	2583357921	1931	1931	1931	1931	0
216	20240716	152600	2583357921	1931	1931	1931	1931	0
217	20240716	152500	2583357921	1931	1931	1931	1931	0
218	20240716	152400	2583357921	1931	1931	1931	1931	0
219	20240716	152300	2583357921	1931	1931	1931	1931	0
220	20240716	152200	2583357921	1931	1931	1931	1931	0
221	20240716	152100	2583357921	1931	1931	1931	1931	0
222	20240716	152000	2583357921	1931	1931	1931	1931	0
223	20240716	151900	2583357921	1931	1938	1939	1931	7946
224	20240716	151800	2567995635	1939	1939	1939	1931	1132
225	20240716	151700	2565806100	1939	1933	1940	1931	8070
226	20240716	151600	2550159301	1932	1933	1933	1932	60
227	20240716	151500	2550043371	1933	1930	1933	1929	2017
228	20240716	151400	2546150400	1930	1933	1933	1930	150
229	20240716	151300	2545860885	1934	1930	1934	1930	44
230	20240716	151200	2545775957	1930	1930	1930	1930	1168
231	20240716	151100	2543521717	1928	1928	1928	1928	51
232	20240716	151000	2543423389	1927	1928	1928	1927	596
233	20240716	150900	2542274895	1928	1929	1929	1928	1513
234	20240716	150800	2539356450	1930	1933	1934	1930	5172
235	20240716	150700	2529369208	1934	1934	1934	1934	3346
236	20240716	150600	2522898044	1934	1934	1938	1933	1850
237	20240716	150500	2519316835	1934	1934	1934	1933	1134
238	20240716	150400	2517123692	1938	1938	1938	1938	1
239	20240716	150300	2517121754	1939	1939	1939	1939	33
240	20240716	150200	2517057767	1939	1939	1939	1939	105
241	20240716	150100	2516854172	1932	1932	1932	1932	685
242	20240716	150000	2515530752	1932	1932	1932	1932	500
243	20240716	145900	2514564752	1931	1931	1931	1931	619
244	20240716	145800	2513369463	1931	1934	1934	1931	2063
245	20240716	145700	2509383460	1940	1940	1940	1940	0
246	20240716	145600	2509383460	1940	1935	1940	1934	1011
247	20240716	145500	2507428179	1940	1940	1940	1940	63
248	20240716	145400	2507305959	1934	1942	1942	1934	15519
249	20240716	145300	2477209723	1942	1943	1943	1942	536
250	20240716	145200	2476168285	1943	1943	1943	1943	128
251	20240716	145100	2475919581	1943	1943	1943	1941	104
252	20240716	145000	2475717544	1942	1944	1945	1940	2814
253	20240716	144900	2470254896	1945	1944	1946	1943	3076
254	20240716	144800	2464275830	1947	1946	1947	1944	82
255	20240716	144700	2464116207	1947	1948	1949	1947	3517
256	20240716	144600	2457266500	1948	1942	1948	1942	7804
257	20240716	144500	2442090748	1942	1941	1943	1941	440
258	20240716	144400	2441236505	1940	1941	1941	1940	1974
259	20240716	144300	2437404972	1944	1944	1944	1944	1133
260	20240716	144200	2435202420	1940	1937	1943	1937	20110
261	20240716	144100	2396182570	1935	1935	1935	1935	992
262	20240716	144000	2394263050	1935	1935	1935	1935	55
263	20240716	143900	2394156625	1935	1935	1935	1935	238
264	20240716	143800	2393696095	1937	1937	1937	1937	32
265	20240716	143700	2393634111	1935	1935	1935	1935	1000
266	20240716	143600	2391699111	1935	1933	1936	1933	1879
267	20240716	143500	2388062983	1929	1932	1933	1929	8228
268	20240716	143400	2372166284	1932	1928	1932	1927	2742
269	20240716	143300	2366878284	1928	1928	1928	1928	185
270	20240716	143200	2366521604	1928	1929	1929	1928	3120
271	20240716	143100	2360505839	1928	1928	1929	1928	2837
272	20240716	143000	2355033462	1928	1927	1928	1927	1088
273	20240716	142900	2352936786	1927	1927	1927	1927	528
274	20240716	142800	2351919330	1929	1927	1929	1927	202
275	20240716	142700	2351530072	1927	1925	1927	1925	4855
276	20240716	142600	2342175075	1925	1925	1925	1925	0
277	20240716	142500	2342175075	1925	1925	1925	1925	206
278	20240716	142400	2341778525	1925	1925	1925	1925	0
279	20240716	142300	2341778525	1925	1925	1925	1925	121
280	20240716	142200	2341545600	1925	1925	1925	1925	0
281	20240716	142100	2341545600	1925	1925	1925	1924	1285
282	20240716	142000	2339072441	1925	1925	1925	1925	9
283	20240716	141900	2339055116	1926	1926	1926	1926	142
284	20240716	141800	2338781624	1926	1926	1926	1926	100
285	20240716	141700	2338589024	1926	1926	1926	1926	0
286	20240716	141600	2338589024	1926	1926	1926	1926	10
287	20240716	141500	2338569764	1927	1927	1927	1927	0
288	20240716	141400	2338569764	1927	1927	1927	1926	407
289	20240716	141300	2337785485	1927	1927	1927	1927	279
290	20240716	141200	2337247852	1927	1928	1928	1927	352
291	20240716	141100	2336569496	1928	1928	1929	1928	4958
292	20240716	141000	2327010464	1929	1929	1929	1929	274
293	20240716	140900	2326481918	1929	1929	1929	1929	130
294	20240716	140800	2326231148	1929	1929	1929	1929	0
295	20240716	140700	2326231148	1929	1930	1930	1929	967
296	20240716	140600	2324365355	1930	1930	1930	1930	104
297	20240716	140500	2324164635	1929	1929	1929	1929	158
298	20240716	140400	2323859853	1928	1928	1928	1928	200
299	20240716	140300	2323474253	1930	1929	1930	1928	1508
300	20240716	140200	2320566324	1929	1931	1931	1929	3566
301	20240716	140100	2313683401	1931	1932	1932	1931	800
302	20240716	140000	2312138101	1932	1931	1932	1931	700
303	20240716	135900	2310786351	1931	1932	1932	1931	832
304	20240716	135800	2309179355	1931	1931	1931	1931	0
305	20240716	135700	2309179355	1931	1931	1931	1931	2400
306	20240716	135600	2304544955	1931	1931	1931	1931	122
307	20240716	135500	2304309373	1931	1931	1931	1931	0
308	20240716	135400	2304309373	1931	1931	1931	1931	76
309	20240716	135300	2304162617	1936	1936	1936	1936	86
310	20240716	135200	2303996121	1931	1931	1931	1931	42
311	20240716	135100	2303915019	1936	1935	1936	1935	1440
312	20240716	135000	2301127780	1935	1934	1935	1934	1517
313	20240716	134900	2298192548	1934	1934	1934	1934	1
314	20240716	134800	2298190614	1934	1928	1934	1928	3549
315	20240716	134700	2291328349	1928	1928	1932	1928	5
316	20240716	134600	2291318705	1928	1928	1928	1928	0
317	20240716	134500	2291318705	1928	1933	1933	1928	675
318	20240716	134400	2290017179	1933	1933	1933	1933	0
319	20240716	134300	2290017179	1933	1930	1933	1928	10015
320	20240716	134200	2270704849	1930	1930	1930	1930	936
321	20240716	134100	2268898369	1934	1932	1934	1930	10753
322	20240716	134000	2248139805	1932	1930	1932	1930	4602
323	20240716	133900	2239253506	1929	1929	1929	1929	1200
324	20240716	133800	2236938706	1928	1928	1928	1928	0
325	20240716	133700	2236938706	1928	1929	1930	1928	10749
326	20240716	133600	2216212982	1929	1928	1929	1927	238
327	20240716	133500	2215754077	1929	1929	1929	1929	20
328	20240716	133400	2215715497	1930	1930	1930	1930	0
329	20240716	133300	2215715497	1930	1930	1930	1930	100
330	20240716	133200	2215522497	1932	1932	1932	1927	1053
331	20240716	133100	2213492414	1928	1928	1928	1928	200
332	20240716	133000	2213106814	1934	1934	1934	1934	71
333	20240716	132900	2212969500	1934	1927	1934	1927	120
334	20240716	132800	2212737910	1927	1927	1927	1927	2
335	20240716	132700	2212734056	1927	1927	1927	1927	518
336	20240716	132600	2211735870	1927	1927	1927	1927	300
337	20240716	132500	2211157770	1936	1936	1936	1936	28
338	20240716	132400	2211103562	1927	1928	1928	1927	10000
339	20240716	132300	2191833542	1928	1930	1930	1928	10571
340	20240716	132200	2171447219	1930	1930	1930	1930	100
341	20240716	132100	2171254219	1930	1930	1930	1930	106
342	20240716	132000	2171049639	1930	1933	1933	1930	2040
343	20240716	131900	2167108080	1932	1932	1932	1932	1
344	20240716	131800	2167106148	1930	1930	1930	1930	607
345	20240716	131700	2165934638	1930	1930	1931	1930	1106
346	20240716	131600	2163799826	1930	1933	1933	1930	50
347	20240716	131500	2163703204	1933	1933	1933	1933	4
348	20240716	131400	2163695472	1930	1930	1933	1930	5888
349	20240716	131300	2152331629	1933	1926	1933	1926	18
350	20240716	131200	2152296954	1926	1926	1926	1926	212
351	20240716	131100	2151888642	1926	1926	1926	1926	521
352	20240716	131000	2150885196	1926	1926	1926	1926	1
353	20240716	130900	2150883270	1925	1925	1925	1925	17
354	20240716	130800	2150850545	1925	1925	1925	1925	10
355	20240716	130700	2150831295	1925	1925	1925	1925	10
356	20240716	130600	2150812045	1925	1925	1925	1925	1
357	20240716	130500	2150810120	1925	1925	1925	1925	100
358	20240716	130400	2150617620	1925	1933	1937	1925	873
359	20240716	130300	2148930902	1933	1929	1934	1929	310
360	20240716	130200	2148331560	1930	1928	1930	1928	2480
361	20240716	130100	2143545772	1927	1926	1927	1926	561
362	20240716	130000	2142464736	1925	1925	1925	1925	1
363	20240716	125900	2142462811	1925	1922	1925	1922	2305
364	20240716	125800	2138027318	1921	1918	1921	1918	438
365	20240716	125700	2137186846	1918	1918	1918	1918	215
366	20240716	125600	2136774476	1918	1918	1918	1918	400
367	20240716	125500	2136007276	1919	1918	1920	1918	1132
368	20240716	125400	2133836067	1918	1918	1918	1918	0
369	20240716	125300	2133836067	1918	1918	1918	1918	407
370	20240716	125200	2133055441	1919	1919	1919	1919	0
371	20240716	125100	2133055441	1919	1918	1919	1918	230
372	20240716	125000	2132614121	1919	1918	1919	1918	295
373	20240716	124900	2132048278	1919	1919	1919	1919	4
374	20240716	124800	2132040602	1918	1918	1918	1918	246
375	20240716	124700	2131568774	1918	1919	1920	1918	154
376	20240716	124600	2131273308	1918	1918	1918	1918	5
377	20240716	124500	2131263718	1918	1918	1918	1918	14
378	20240716	124400	2131236866	1919	1917	1919	1917	682
379	20240716	124300	2129928402	1917	1921	1921	1917	808
380	20240716	124200	2128379458	1917	1917	1917	1917	600
381	20240716	124100	2127229258	1917	1917	1917	1917	0
382	20240716	124000	2127229258	1917	1917	1917	1917	0
383	20240716	123900	2127229258	1917	1917	1917	1917	0
384	20240716	123800	2127229258	1917	1917	1917	1917	514
385	20240716	123700	2126243920	1921	1921	1921	1921	2
386	20240716	123600	2126240078	1916	1919	1919	1916	2393
387	20240716	123500	2121651816	1920	1920	1920	1920	727
388	20240716	123400	2120255976	1920	1920	1920	1920	10
389	20240716	123300	2120236776	1920	1920	1920	1920	0
390	20240716	123200	2120236776	1920	1920	1920	1920	350
391	20240716	123100	2119564776	1921	1921	1921	1921	0
392	20240716	123000	2119564776	1921	1920	1921	1920	429
393	20240716	122900	2118740836	1920	1920	1920	1920	11
394	20240716	122800	2118719716	1919	1919	1919	1919	0
395	20240716	122700	2118719716	1919	1921	1921	1919	114
396	20240716	122600	2118500948	1919	1919	1919	1919	298
397	20240716	122500	2117929086	1919	1919	1919	1919	96
398	20240716	122400	2117744862	1919	1919	1919	1919	0
399	20240716	122300	2117744862	1919	1919	1919	1919	467
400	20240716	122200	2116848689	1919	1919	1919	1919	0
401	20240716	122100	2116848689	1919	1919	1919	1919	769
402	20240716	122000	2115372978	1919	1920	1920	1919	777
403	20240716	121900	2113881140	1919	1919	1919	1919	5000
404	20240716	121800	2104286140	1919	1918	1919	1918	62
405	20240716	121700	2104167180	1917	1917	1918	1917	4979
406	20240716	121600	2094621905	1917	1918	1918	1917	546
407	20240716	121500	2093574796	1918	1919	1919	1918	1428
408	20240716	121400	2090835071	1919	1919	1919	1919	0
409	20240716	121300	2090835071	1919	1921	1921	1919	221
410	20240716	121200	2090410928	1921	1919	1921	1919	102
411	20240716	121100	2090215186	1921	1921	1921	1921	1
412	20240716	121000	2090213265	1919	1922	1922	1919	12567
413	20240716	120900	2066084267	1922	1922	1922	1922	1
414	20240716	120800	2066082345	1921	1921	1921	1921	968
415	20240716	120700	2064222817	1922	1922	1922	1922	0
416	20240716	120600	2064222817	1922	1922	1922	1922	1466
417	20240716	120500	2061405165	1922	1922	1922	1922	10
418	20240716	120400	2061385945	1921	1921	1921	1921	0
419	20240716	120300	2061385945	1921	1921	1921	1921	0
420	20240716	120200	2061385945	1921	1921	1921	1921	390
421	20240716	120100	2060636755	1921	1921	1921	1921	58
422	20240716	120000	2060525337	1921	1921	1921	1921	81
423	20240716	115900	2060369736	1921	1921	1921	1921	1
424	20240716	115800	2060367815	1921	1921	1921	1920	230
425	20240716	115700	2059926145	1921	1921	1921	1921	35
426	20240716	115600	2059858910	1921	1921	1921	1921	394
427	20240716	115500	2059102036	1921	1921	1921	1921	172
428	20240716	115400	2058771624	1920	1921	1921	1920	142
429	20240716	115300	2058498846	1921	1921	1921	1921	271
430	20240716	115200	2057978255	1921	1921	1921	1920	1695
431	20240716	115100	2054722446	1920	1921	1921	1920	9
432	20240716	115000	2054705158	1920	1921	1921	1920	332
433	20240716	114900	2054067452	1921	1921	1921	1921	62
434	20240716	114800	2053948350	1920	1920	1920	1920	0
435	20240716	114700	2053948350	1920	1921	1921	1920	1621
436	20240716	114600	2050835823	1921	1921	1921	1921	300
437	20240716	114500	2050259523	1921	1921	1921	1921	131
438	20240716	114400	2050007872	1924	1924	1924	1924	0
439	20240716	114300	2050007872	1924	1924	1924	1924	0
440	20240716	114200	2050007872	1924	1922	1924	1922	152
441	20240716	114100	2049715724	1921	1920	1921	1920	221
442	20240716	114000	2049291214	1920	1920	1920	1920	8346
443	20240716	113900	2033266894	1920	1922	1922	1920	5575
444	20240716	113800	2022558557	1922	1921	1922	1921	556
445	20240716	113700	2021490480	1921	1921	1921	1921	580
446	20240716	113600	2020376300	1921	1922	1922	1921	820
447	20240716	113500	2018800801	1922	1923	1923	1922	4348
448	20240716	113400	2010442052	1923	1924	1924	1923	172
449	20240716	113300	2010111245	1924	1924	1924	1924	1
450	20240716	113200	2010109321	1923	1923	1923	1922	509
451	20240716	113100	2009130555	1923	1923	1923	1923	159
452	20240716	113000	2008824798	1923	1923	1923	1923	520
453	20240716	112900	2007824838	1923	1923	1923	1923	849
454	20240716	112800	2006192211	1923	1924	1924	1923	620
455	20240716	112700	2004999861	1924	1925	1925	1924	18
456	20240716	112600	2004965221	1925	1926	1926	1925	30
457	20240716	112500	2004907460	1927	1927	1928	1926	62
458	20240716	112400	2004788022	1925	1925	1925	1925	86
459	20240716	112300	2004622472	1925	1925	1925	1925	24
460	20240716	112200	2004576272	1925	1925	1925	1925	13
461	20240716	112100	2004551247	1925	1925	1925	1925	0
462	20240716	112000	2004551247	1925	1925	1925	1925	223
463	20240716	111900	2004121972	1925	1925	1925	1925	1
464	20240716	111800	2004120047	1921	1921	1921	1921	50
465	20240716	111700	2004023997	1921	1921	1921	1921	330
466	20240716	111600	2003390067	1920	1921	1921	1920	1050
467	20240716	111500	2001373458	1920	1920	1920	1920	0
468	20240716	111400	2001373458	1920	1922	1922	1920	200
469	20240716	111300	2000989456	1920	1920	1920	1920	1
470	20240716	111200	2000987536	1920	1925	1925	1920	262
471	20240716	111100	2000484116	1925	1924	1925	1920	111
472	20240716	111000	2000270571	1924	1930	1930	1924	2733
473	20240716	110900	1995010319	1931	1926	1933	1926	158
474	20240716	110800	1994705088	1924	1920	1925	1920	8251
475	20240716	110700	1978840727	1917	1917	1917	1917	2610
476	20240716	110600	1973837357	1916	1916	1916	1916	429
477	20240716	110500	1973015393	1917	1917	1917	1917	0
478	20240716	110400	1973015393	1917	1917	1917	1917	131
479	20240716	110300	1972764266	1917	1917	1917	1917	11
480	20240716	110200	1972743179	1917	1917	1917	1917	10
481	20240716	110100	1972724009	1917	1917	1917	1917	0
482	20240716	110000	1972724009	1917	1914	1917	1914	5574
483	20240716	105900	1962052253	1914	1914	1914	1913	34
484	20240716	105800	1961987178	1914	1917	1917	1914	117
485	20240716	105700	1961762966	1917	1909	1917	1909	63
486	20240716	105600	1961642311	1908	1908	1912	1908	662
487	20240716	105500	1960378802	1908	1910	1911	1908	25298
488	20240716	105400	1912062394	1910	1913	1913	1910	10700
489	20240716	105300	1891611107	1915	1917	1918	1913	15273
490	20240716	105200	1862355289	1918	1918	1920	1918	5594
491	20240716	105100	1851625524	1920	1921	1922	1918	5741
492	20240716	105000	1840601809	1921	1921	1921	1921	51
493	20240716	104900	1840503838	1923	1920	1923	1918	3211
494	20240716	104800	1834341381	1919	1923	1923	1919	2968
495	20240716	104700	1828642350	1923	1923	1923	1923	0
496	20240716	104600	1828642350	1923	1923	1923	1919	6471
497	20240716	104500	1816216009	1923	1923	1923	1923	0
498	20240716	104400	1816216009	1923	1923	1923	1923	105
499	20240716	104300	1816014094	1922	1923	1923	1922	2497
500	20240716	104200	1811214845	1923	1923	1923	1923	0
501	20240716	104100	1811214845	1923	1923	1923	1923	94
502	20240716	104000	1811034083	1921	1922	1922	1921	2011
503	20240716	103900	1807169913	1922	1924	1924	1922	1695
504	20240716	103800	1803910615	1924	1924	1924	1924	30
505	20240716	103700	1803852895	1924	1924	1924	1924	330
506	20240716	103600	1803217975	1924	1924	1924	1923	910
507	20240716	103500	1801467162	1924	1923	1924	1923	3
508	20240716	103400	1801461392	1921	1925	1925	1920	2229
509	20240716	103300	1797181242	1921	1925	1926	1921	1755
510	20240716	103200	1793805019	1925	1925	1925	1925	211
511	20240716	103100	1793398844	1926	1928	1928	1925	272
512	20240716	103000	1792875218	1930	1927	1930	1925	3204
513	20240716	102900	1786704282	1927	1927	1927	1927	826
514	20240716	102800	1785112580	1926	1928	1928	1926	3000
515	20240716	102700	1779331076	1926	1926	1926	1926	121
516	20240716	102600	1779098030	1926	1937	1937	1926	63
517	20240716	102500	1778976559	1938	1936	1940	1918	51470
518	20240716	102400	1679585172	1936	1935	1936	1935	1553
519	20240716	102300	1676579586	1935	1932	1935	1932	2264
520	20240716	102200	1672201432	1930	1928	1932	1928	1036
521	20240716	102100	1670202982	1932	1932	1932	1932	0
522	20240716	102000	1670202982	1932	1928	1932	1928	4192
523	20240716	101900	1662114518	1928	1925	1928	1925	3445
524	20240716	101800	1655482758	1928	1925	1928	1924	2980
525	20240716	101700	1649746729	1929	1929	1929	1925	739
526	20240716	101600	1648323270	1924	1924	1924	1924	439
527	20240716	101500	1647478634	1929	1929	1929	1924	6
528	20240716	101400	1647467070	1929	1926	1929	1922	9619
529	20240716	101300	1628973946	1930	1928	1930	1924	738
530	20240716	101200	1627550297	1928	1929	1929	1923	2249
531	20240716	101100	1623224316	1929	1926	1929	1923	4237
532	20240716	101000	1615062013	1924	1924	1924	1924	2641
533	20240716	100900	1609980729	1926	1926	1927	1926	1185
534	20240716	100800	1607698418	1926	1926	1926	1920	1402
535	20240716	100700	1605000488	1920	1919	1927	1919	8421
536	20240716	100600	1588824903	1919	1928	1928	1919	34970
537	20240716	100500	1521631222	1927	1926	1927	1926	1586
538	20240716	100400	1518575322	1927	1927	1927	1925	224
539	20240716	100300	1518143851	1925	1926	1927	1925	2603
540	20240716	100200	1513131707	1928	1925	1928	1925	2410
541	20240716	100100	1508489572	1926	1925	1927	1924	3664
542	20240716	100000	1501435349	1925	1928	1928	1925	6735
543	20240716	095900	1488462386	1927	1928	1929	1927	5333
544	20240716	095800	1478180492	1929	1930	1930	1927	6867
545	20240716	095700	1464935262	1932	1930	1932	1930	1884
546	20240716	095600	1461296513	1931	1928	1931	1928	3904
547	20240716	095500	1453766544	1928	1930	1930	1928	12135
548	20240716	095400	1430356133	1930	1933	1934	1930	10690
549	20240716	095300	1409707485	1933	1936	1936	1933	7919
550	20240716	095200	1394388045	1937	1937	1938	1937	1190
551	20240716	095100	1392082096	1938	1933	1942	1933	9063
552	20240716	095000	1374496656	1933	1942	1947	1933	26058
553	20240716	094900	1324001110	1947	1950	1950	1942	23807
554	20240716	094800	1277669637	1947	1946	1950	1943	20006
555	20240716	094700	1238728231	1945	1942	1947	1936	12643
556	20240716	094600	1214213680	1940	1942	1942	1937	3511
557	20240716	094500	1207398726	1938	1937	1942	1937	2351
558	20240716	094400	1202843004	1937	1937	1938	1937	2006
559	20240716	094300	1198955930	1936	1935	1936	1935	3513
560	20240716	094200	1192154821	1935	1936	1936	1935	2838
561	20240716	094100	1186663133	1936	1937	1938	1935	3986
562	20240716	094000	1178946116	1937	1942	1942	1937	15021
563	20240716	093900	1149806467	1942	1942	1942	1941	3210
564	20240716	093800	1143573665	1942	1945	1945	1942	5352
565	20240716	093700	1133176007	1947	1946	1947	1946	3165
566	20240716	093600	1127016188	1946	1950	1951	1945	3560
567	20240716	093500	1120072740	1949	1950	1953	1949	9398
568	20240716	093400	1101730967	1951	1950	1951	1942	3518
569	20240716	093300	1094877363	1950	1938	1950	1937	11967
570	20240716	093200	1071645783	1938	1940	1940	1938	4009
571	20240716	093100	1063874019	1940	1939	1940	1937	2404
572	20240716	093000	1059213263	1940	1947	1947	1935	10365
573	20240716	092900	1039118917	1941	1943	1947	1941	5177
574	20240716	092800	1029062054	1944	1941	1945	1941	1122
575	20240716	092700	1026882813	1942	1942	1946	1940	5251
576	20240716	092600	1016685832	1946	1945	1946	1941	4744
577	20240716	092500	1007470191	1942	1942	1952	1941	1978
578	20240716	092400	1003625009	1955	1933	1955	1932	26539
579	20240716	092300	952058495	1931	1930	1939	1930	2232
580	20240716	092200	947732964	1930	1927	1940	1927	6500
581	20240716	092100	935169358	1926	1926	1931	1926	1473
582	20240716	092000	932331433	1926	1929	1930	1926	2155
583	20240716	091900	928177964	1929	1924	1929	1924	2166
584	20240716	091800	924002410	1930	1933	1933	1924	1648
585	20240716	091700	920829944	1934	1923	1934	1923	7572
586	20240716	091600	906244971	1923	1931	1931	1923	13784
587	20240716	091500	879716525	1931	1933	1933	1926	3562
588	20240716	091400	872840640	1933	1935	1935	1933	1205
589	20240716	091300	870511371	1935	1933	1937	1922	16705
590	20240716	091200	838325138	1934	1937	1937	1932	8757
591	20240716	091100	821394704	1935	1943	1944	1935	5242
592	20240716	091000	811241881	1944	1953	1953	1944	22135
593	20240716	090900	768121097	1953	1940	1953	1940	22361
594	20240716	090800	724549733	1950	1950	1951	1937	15342
595	20240716	090700	694733836	1953	1950	1957	1935	29935
596	20240716	090600	636410944	1945	1926	1952	1924	58563
597	20240716	090500	523021515	1926	1922	1939	1920	29573
598	20240716	090400	466090567	1921	1940	1942	1919	30567
599	20240716	090300	407045618	1940	1932	1943	1930	14893
600	20240716	090200	378180748	1939	1950	1968	1932	79934
601	20240716	090100	222109630	1955	1913	1955	1913	49684
602	20240716	090000	126073594	1907	1907	1911	1891	62671