KissMeData/012860/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185700	383737566	1922	1922	1922	1922	3156
3	20240719	185600	383737566	1922	1922	1922	1922	0
4	20240719	185500	383737566	1922	1922	1922	1922	0
5	20240719	185400	383737566	1922	1922	1922	1922	0
6	20240719	185300	383737566	1922	1922	1922	1922	0
7	20240719	185200	383737566	1922	1922	1922	1922	0
8	20240719	185100	383737566	1922	1922	1922	1922	0
9	20240719	185000	383737566	1922	1922	1922	1922	0
10	20240719	184900	383737566	1922	1922	1922	1922	0
11	20240719	184800	383737566	1922	1922	1922	1922	0
12	20240719	184700	383737566	1922	1922	1922	1922	0
13	20240719	184600	383737566	1922	1922	1922	1922	0
14	20240719	184500	383737566	1922	1922	1922	1922	0
15	20240719	184400	383737566	1922	1922	1922	1922	0
16	20240719	184300	383737566	1922	1922	1922	1922	0
17	20240719	184200	383737566	1922	1922	1922	1922	0
18	20240719	184100	383737566	1922	1922	1922	1922	0
19	20240719	184000	383737566	1922	1922	1922	1922	0
20	20240719	183900	383737566	1922	1922	1922	1922	0
21	20240719	183800	383737566	1922	1922	1922	1922	0
22	20240719	183700	383737566	1922	1922	1922	1922	0
23	20240719	183600	383737566	1922	1922	1922	1922	0
24	20240719	183500	383737566	1922	1922	1922	1922	0
25	20240719	183400	383737566	1922	1922	1922	1922	0
26	20240719	183300	383737566	1922	1922	1922	1922	0
27	20240719	183200	383737566	1922	1922	1922	1922	0
28	20240719	183100	383737566	1922	1922	1922	1922	0
29	20240719	183000	383737566	1922	1922	1922	1922	0
30	20240719	182900	383737566	1922	1922	1922	1922	0
31	20240719	182800	383737566	1922	1922	1922	1922	0
32	20240719	182700	383737566	1922	1922	1922	1922	3156
33	20240719	182600	383737566	1922	1922	1922	1922	0
34	20240719	182500	383737566	1922	1922	1922	1922	0
35	20240719	182400	383737566	1922	1922	1922	1922	0
36	20240719	182300	383737566	1922	1922	1922	1922	0
37	20240719	182200	383737566	1922	1922	1922	1922	0
38	20240719	182100	383737566	1922	1922	1922	1922	0
39	20240719	182000	383737566	1922	1922	1922	1922	0
40	20240719	181900	383737566	1922	1922	1922	1922	0
41	20240719	181800	383737566	1922	1922	1922	1922	0
42	20240719	181700	383737566	1922	1922	1922	1922	0
43	20240719	181600	383737566	1922	1922	1922	1922	0
44	20240719	181500	383737566	1922	1922	1922	1922	0
45	20240719	181400	383737566	1922	1922	1922	1922	0
46	20240719	181300	383737566	1922	1922	1922	1922	0
47	20240719	181200	383737566	1922	1922	1922	1922	0
48	20240719	181100	383737566	1922	1922	1922	1922	0
49	20240719	181000	383737566	1922	1922	1922	1922	0
50	20240719	180900	383737566	1922	1922	1922	1922	0
51	20240719	180800	383737566	1922	1922	1922	1922	0
52	20240719	180700	383737566	1922	1922	1922	1922	0
53	20240719	180600	383737566	1922	1922	1922	1922	0
54	20240719	180500	383737566	1922	1922	1922	1922	0
55	20240719	180400	383737566	1922	1922	1922	1922	0
56	20240719	180300	383737566	1922	1922	1922	1922	0
57	20240719	180200	383737566	1922	1922	1922	1922	0
58	20240719	180100	383737566	1922	1922	1922	1922	0
59	20240719	180000	383737566	1922	1922	1922	1922	0
60	20240719	175900	383737566	1922	1922	1922	1922	0
61	20240719	175800	383737566	1922	1922	1922	1922	0
62	20240719	175700	383737566	1922	1922	1922	1922	3156
63	20240719	175600	383737566	1922	1922	1922	1922	0
64	20240719	175500	383737566	1922	1922	1922	1922	0
65	20240719	175400	383737566	1922	1922	1922	1922	0
66	20240719	175300	383737566	1922	1922	1922	1922	0
67	20240719	175200	383737566	1922	1922	1922	1922	0
68	20240719	175100	383737566	1922	1922	1922	1922	0
69	20240719	175000	383737566	1922	1922	1922	1922	0
70	20240719	174900	383737566	1922	1922	1922	1922	0
71	20240719	174800	383737566	1922	1922	1922	1922	0
72	20240719	174700	383737566	1922	1922	1922	1922	0
73	20240719	174600	383737566	1922	1922	1922	1922	0
74	20240719	174500	383737566	1922	1922	1922	1922	0
75	20240719	174400	383737566	1922	1922	1922	1922	0
76	20240719	174300	383737566	1922	1922	1922	1922	0
77	20240719	174200	383737566	1922	1922	1922	1922	0
78	20240719	174100	383737566	1922	1922	1922	1922	0
79	20240719	174000	383737566	1922	1922	1922	1922	0
80	20240719	173900	383737566	1922	1922	1922	1922	0
81	20240719	173800	383737566	1922	1922	1922	1922	0
82	20240719	173700	383737566	1922	1922	1922	1922	0
83	20240719	173600	383737566	1922	1922	1922	1922	0
84	20240719	173500	383737566	1922	1922	1922	1922	0
85	20240719	173400	383737566	1922	1922	1922	1922	0
86	20240719	173300	383737566	1922	1922	1922	1922	0
87	20240719	173200	383737566	1922	1922	1922	1922	0
88	20240719	173100	383737566	1922	1922	1922	1922	0
89	20240719	173000	383737566	1922	1922	1922	1922	0
90	20240719	172900	383737566	1922	1922	1922	1922	0
91	20240719	172800	383737566	1922	1922	1922	1922	0
92	20240719	172700	383737566	1922	1922	1922	1922	3156
93	20240719	172600	383737566	1922	1922	1922	1922	0
94	20240719	172500	383737566	1922	1922	1922	1922	0
95	20240719	172400	383737566	1922	1922	1922	1922	0
96	20240719	172300	383737566	1922	1922	1922	1922	0
97	20240719	172200	383737566	1922	1922	1922	1922	0
98	20240719	172100	383737566	1922	1922	1922	1922	0
99	20240719	172000	383737566	1922	1922	1922	1922	0
100	20240719	171900	383737566	1922	1922	1922	1922	0
101	20240719	171800	383737566	1922	1922	1922	1922	0
102	20240719	171700	383737566	1922	1922	1922	1922	0
103	20240719	171600	383737566	1922	1922	1922	1922	0
104	20240719	171500	383737566	1922	1922	1922	1922	0
105	20240719	171400	383737566	1922	1922	1922	1922	0
106	20240719	171300	383737566	1922	1922	1922	1922	0
107	20240719	171200	383737566	1922	1922	1922	1922	0
108	20240719	171100	383737566	1922	1922	1922	1922	0
109	20240719	171000	383737566	1922	1922	1922	1922	0
110	20240719	170900	383737566	1922	1922	1922	1922	0
111	20240719	170800	383737566	1922	1922	1922	1922	0
112	20240719	170700	383737566	1922	1922	1922	1922	0
113	20240719	170600	383737566	1922	1922	1922	1922	0
114	20240719	170500	383737566	1922	1922	1922	1922	0
115	20240719	170400	383737566	1922	1922	1922	1922	0
116	20240719	170300	383737566	1922	1922	1922	1922	0
117	20240719	170200	383737566	1922	1922	1922	1922	0
118	20240719	170100	383737566	1922	1922	1922	1922	0
119	20240719	170000	383737566	1922	1922	1922	1922	0
120	20240719	165900	383737566	1922	1922	1922	1922	0
121	20240719	165800	383737566	1922	1922	1922	1922	0
122	20240719	165700	383737566	1922	1922	1922	1922	3156
123	20240719	165600	383737566	1922	1922	1922	1922	0
124	20240719	165500	383737566	1922	1922	1922	1922	0
125	20240719	165400	383737566	1922	1922	1922	1922	0
126	20240719	165300	383737566	1922	1922	1922	1922	0
127	20240719	165200	383737566	1922	1922	1922	1922	0
128	20240719	165100	383737566	1922	1922	1922	1922	0
129	20240719	165000	383737566	1922	1922	1922	1922	0
130	20240719	164900	383737566	1922	1922	1922	1922	0
131	20240719	164800	383737566	1922	1922	1922	1922	0
132	20240719	164700	383737566	1922	1922	1922	1922	0
133	20240719	164600	383737566	1922	1922	1922	1922	0
134	20240719	164500	383737566	1922	1922	1922	1922	0
135	20240719	164400	383737566	1922	1922	1922	1922	0
136	20240719	164300	383737566	1922	1922	1922	1922	0
137	20240719	164200	383737566	1922	1922	1922	1922	0
138	20240719	164100	383737566	1922	1922	1922	1922	0
139	20240719	164000	383737566	1922	1922	1922	1922	0
140	20240719	163900	383737566	1922	1922	1922	1922	0
141	20240719	163800	383737566	1922	1922	1922	1922	0
142	20240719	163700	383737566	1922	1922	1922	1922	0
143	20240719	163600	383737566	1922	1922	1922	1922	0
144	20240719	163500	383737566	1922	1922	1922	1922	0
145	20240719	163400	383737566	1922	1922	1922	1922	0
146	20240719	163300	383737566	1922	1922	1922	1922	0
147	20240719	163200	383737566	1922	1922	1922	1922	0
148	20240719	163100	383737566	1922	1922	1922	1922	0
149	20240719	163000	383737566	1922	1922	1922	1922	0
150	20240719	162900	383737566	1922	1922	1922	1922	0
151	20240719	162800	383737566	1922	1922	1922	1922	0
152	20240719	162700	383737566	1922	1922	1922	1922	3156
153	20240719	162600	383737566	1922	1922	1922	1922	0
154	20240719	162500	383737566	1922	1922	1922	1922	0
155	20240719	162400	383737566	1922	1922	1922	1922	0
156	20240719	162300	383737566	1922	1922	1922	1922	0
157	20240719	162200	383737566	1922	1922	1922	1922	0
158	20240719	162100	383737566	1922	1922	1922	1922	0
159	20240719	162000	383737566	1922	1922	1922	1922	0
160	20240719	161900	383737566	1922	1922	1922	1922	0
161	20240719	161800	383737566	1922	1922	1922	1922	0
162	20240719	161700	383737566	1922	1922	1922	1922	0
163	20240719	161600	383737566	1922	1922	1922	1922	0
164	20240719	161500	383737566	1922	1922	1922	1922	0
165	20240719	161400	383737566	1922	1922	1922	1922	0
166	20240719	161300	383737566	1922	1922	1922	1922	0
167	20240719	161200	383737566	1922	1922	1922	1922	0
168	20240719	161100	383737566	1922	1922	1922	1922	0
169	20240719	161000	383737566	1922	1922	1922	1922	0
170	20240719	160900	383737566	1922	1922	1922	1922	0
171	20240719	160800	383737566	1922	1922	1922	1922	0
172	20240719	160700	383737566	1922	1922	1922	1922	0
173	20240719	160600	383737566	1922	1922	1922	1922	0
174	20240719	160500	383737566	1922	1922	1922	1922	0
175	20240719	160400	383737566	1922	1922	1922	1922	0
176	20240719	160300	383737566	1922	1922	1922	1922	0
177	20240719	160200	383737566	1922	1922	1922	1922	0
178	20240719	160100	383737566	1922	1922	1922	1922	0
179	20240719	160000	383737566	1922	1922	1922	1922	0
180	20240719	155900	383737566	1922	1922	1922	1922	0
181	20240719	155800	383737566	1922	1922	1922	1922	0
182	20240719	155700	383737566	1922	1922	1922	1922	3156
183	20240719	155600	383737566	1922	1922	1922	1922	0
184	20240719	155500	383737566	1922	1922	1922	1922	0
185	20240719	155400	383737566	1922	1922	1922	1922	0
186	20240719	155300	383737566	1922	1922	1922	1922	0
187	20240719	155200	383737566	1922	1922	1922	1922	0
188	20240719	155100	383737566	1922	1922	1922	1922	0
189	20240719	155000	383737566	1922	1922	1922	1922	0
190	20240719	154900	383737566	1922	1922	1922	1922	0
191	20240719	154800	383737566	1922	1922	1922	1922	0
192	20240719	154700	383737566	1922	1922	1922	1922	0
193	20240719	154600	383737566	1922	1922	1922	1922	0
194	20240719	154500	383737566	1922	1922	1922	1922	0
195	20240719	154400	383737566	1922	1922	1922	1922	0
196	20240719	154300	383737566	1922	1922	1922	1922	0
197	20240719	154200	383737566	1922	1922	1922	1922	0
198	20240719	154100	383737566	1922	1922	1922	1922	0
199	20240719	154000	383737566	1922	1922	1922	1922	0
200	20240719	153900	383737566	1922	1922	1922	1922	0
201	20240719	153800	383737566	1922	1922	1922	1922	0
202	20240719	153700	383737566	1922	1922	1922	1922	0
203	20240719	153600	383737566	1922	1922	1922	1922	0
204	20240719	153500	383737566	1922	1922	1922	1922	0
205	20240719	153400	383737566	1922	1922	1922	1922	0
206	20240719	153300	383737566	1922	1922	1922	1922	0
207	20240719	153200	383737566	1922	1922	1922	1922	0
208	20240719	153100	383737566	1922	1922	1922	1922	0
209	20240719	153000	383737566	1922	1922	1922	1922	3156
210	20240719	152900	377671734	1924	1924	1924	1924	0
211	20240719	152800	377671734	1924	1924	1924	1924	0
212	20240719	152700	377671734	1924	1924	1924	1924	0
213	20240719	152600	377671734	1924	1924	1924	1924	0
214	20240719	152500	377671734	1924	1924	1924	1924	0
215	20240719	152400	377671734	1924	1924	1924	1924	0
216	20240719	152300	377671734	1924	1924	1924	1924	0
217	20240719	152200	377671734	1924	1924	1924	1924	0
218	20240719	152100	377671734	1924	1924	1924	1924	0
219	20240719	152000	377671734	1924	1924	1924	1924	0
220	20240719	151900	377671734	1924	1920	1924	1915	4442
221	20240719	151800	369142622	1921	1920	1922	1920	2880
222	20240719	151700	363609751	1919	1915	1919	1915	3618
223	20240719	151600	356672164	1915	1915	1915	1915	360
224	20240719	151500	355982764	1912	1912	1912	1912	0
225	20240719	151400	355982764	1912	1917	1917	1912	1959
226	20240719	151300	352231936	1916	1917	1917	1916	352
227	20240719	151200	351557462	1917	1917	1917	1916	20
228	20240719	151100	351519131	1917	1916	1917	1916	2555
229	20240719	151000	346623448	1916	1916	1916	1916	2
230	20240719	150900	346619616	1917	1917	1917	1917	0
231	20240719	150800	346619616	1917	1917	1917	1917	0
232	20240719	150700	346619616	1917	1917	1917	1917	0
233	20240719	150600	346619616	1917	1917	1917	1917	235
234	20240719	150500	346169121	1917	1918	1918	1917	220
235	20240719	150400	345747361	1918	1918	1918	1918	1
236	20240719	150300	345745443	1908	1914	1914	1908	2970
237	20240719	150200	340077865	1915	1915	1915	1915	1001
238	20240719	150100	338160950	1914	1914	1914	1914	4
239	20240719	150000	338153294	1919	1919	1919	1919	50
240	20240719	145900	338057344	1920	1920	1920	1920	3
241	20240719	145800	338051584	1920	1917	1920	1917	319
242	20240719	145700	337439728	1918	1918	1918	1918	0
243	20240719	145600	337439728	1918	1918	1918	1918	0
244	20240719	145500	337439728	1918	1917	1918	1917	20
245	20240719	145400	337401378	1918	1918	1918	1918	0
246	20240719	145300	337401378	1918	1918	1918	1918	0
247	20240719	145200	337401378	1918	1918	1918	1918	1
248	20240719	145100	337399460	1908	1908	1908	1908	356
249	20240719	145000	336720212	1918	1918	1918	1918	0
250	20240719	144900	336720212	1918	1918	1918	1918	27
251	20240719	144800	336668426	1918	1918	1918	1916	336
252	20240719	144700	336024128	1916	1916	1916	1916	5150
253	20240719	144600	326156728	1916	1914	1916	1914	7973
254	20240719	144500	310888648	1907	1913	1913	1907	102
255	20240719	144400	310693528	1910	1909	1910	1907	7943
256	20240719	144300	295531132	1908	1907	1908	1907	537
257	20240719	144200	294506546	1906	1906	1906	1906	0
258	20240719	144100	294506546	1906	1906	1906	1906	0
259	20240719	144000	294506546	1906	1906	1906	1906	3
260	20240719	143900	294500828	1908	1909	1909	1908	150
261	20240719	143800	294214528	1909	1909	1909	1909	523
262	20240719	143700	293216121	1909	1909	1909	1909	5523
263	20240719	143600	282672714	1909	1909	1909	1909	0
264	20240719	143500	282672714	1909	1909	1909	1909	5
265	20240719	143400	282663169	1906	1906	1906	1906	362
266	20240719	143300	281973197	1909	1909	1909	1909	0
267	20240719	143200	281973197	1909	1909	1909	1909	0
268	20240719	143100	281973197	1909	1909	1909	1909	10
269	20240719	143000	281954107	1909	1909	1909	1909	1
270	20240719	142900	281952198	1905	1905	1905	1905	40
271	20240719	142800	281875998	1905	1905	1905	1905	0
272	20240719	142700	281875998	1905	1905	1905	1905	604
273	20240719	142600	280725378	1909	1909	1909	1909	6
274	20240719	142500	280713924	1908	1905	1908	1905	11
275	20240719	142400	280692939	1909	1905	1909	1905	997
276	20240719	142300	278793650	1904	1904	1904	1904	452
277	20240719	142200	277933042	1904	1904	1904	1904	0
278	20240719	142100	277933042	1904	1904	1904	1904	0
279	20240719	142000	277933042	1904	1904	1904	1904	48
280	20240719	141900	277841650	1905	1905	1905	1905	0
281	20240719	141800	277841650	1905	1904	1905	1904	469
282	20240719	141700	276948657	1904	1904	1904	1904	0
283	20240719	141600	276948657	1904	1904	1904	1904	1
284	20240719	141500	276946753	1904	1904	1904	1904	47
285	20240719	141400	276857265	1905	1905	1905	1905	0
286	20240719	141300	276857265	1905	1905	1905	1905	0
287	20240719	141200	276857265	1905	1905	1905	1905	0
288	20240719	141100	276857265	1905	1905	1905	1905	0
289	20240719	141000	276857265	1905	1904	1905	1904	975
290	20240719	140900	275000864	1904	1904	1904	1904	0
291	20240719	140800	275000864	1904	1904	1904	1904	0
292	20240719	140700	275000864	1904	1904	1904	1904	525
293	20240719	140600	274001264	1904	1904	1904	1904	1
294	20240719	140500	273999360	1902	1902	1902	1902	521
295	20240719	140400	273008418	1905	1905	1905	1905	1
296	20240719	140300	273006513	1905	1905	1905	1905	5
297	20240719	140200	272996988	1905	1905	1905	1905	0
298	20240719	140100	272996988	1905	1901	1905	1901	15
299	20240719	140000	272968469	1901	1901	1901	1901	50
300	20240719	135900	272873419	1901	1901	1901	1901	0
301	20240719	135800	272873419	1901	1901	1901	1901	43
302	20240719	135700	272791676	1901	1902	1902	1901	341
303	20240719	135600	272143398	1903	1904	1904	1903	143
304	20240719	135500	271871238	1904	1904	1904	1904	0
305	20240719	135400	271871238	1904	1904	1904	1904	202
306	20240719	135300	271486630	1904	1904	1904	1904	0
307	20240719	135200	271486630	1904	1904	1904	1904	0
308	20240719	135100	271486630	1904	1904	1904	1904	0
309	20240719	135000	271486630	1904	1904	1904	1904	0
310	20240719	134900	271486630	1904	1904	1904	1904	0
311	20240719	134800	271486630	1904	1904	1904	1904	0
312	20240719	134700	271486630	1904	1903	1904	1903	284
313	20240719	134600	270945895	1904	1904	1904	1904	39
314	20240719	134500	270871639	1904	1904	1904	1904	1
315	20240719	134400	270869735	1905	1905	1905	1905	0
316	20240719	134300	270869735	1905	1905	1905	1905	1
317	20240719	134200	270867830	1905	1905	1905	1905	0
318	20240719	134100	270867830	1905	1905	1905	1905	0
319	20240719	134000	270867830	1905	1905	1905	1905	0
320	20240719	133900	270867830	1905	1905	1905	1905	0
321	20240719	133800	270867830	1905	1904	1905	1904	8
322	20240719	133700	270852595	1904	1904	1904	1904	525
323	20240719	133600	269852995	1903	1903	1903	1903	0
324	20240719	133500	269852995	1903	1903	1903	1903	500
325	20240719	133400	268901495	1904	1904	1904	1904	40
326	20240719	133300	268825335	1904	1904	1904	1904	0
327	20240719	133200	268825335	1904	1904	1904	1904	2
328	20240719	133100	268821527	1902	1903	1903	1902	100
329	20240719	133000	268631295	1903	1903	1903	1903	0
330	20240719	132900	268631295	1903	1903	1903	1903	69
331	20240719	132800	268499988	1901	1901	1901	1901	0
332	20240719	132700	268499988	1901	1901	1901	1901	679
333	20240719	132600	267209209	1901	1901	1901	1901	290
334	20240719	132500	266657919	1900	1901	1901	1900	4393
335	20240719	132400	258307731	1901	1901	1901	1901	592
336	20240719	132300	257182339	1901	1901	1902	1901	1779
337	20240719	132200	253800450	1901	1901	1901	1901	231
338	20240719	132100	253361319	1901	1901	1901	1901	289
339	20240719	132000	252811930	1901	1901	1901	1901	0
340	20240719	131900	252811930	1901	1903	1903	1901	464
341	20240719	131800	251929660	1901	1901	1901	1901	1451
342	20240719	131700	249171309	1901	1901	1901	1901	0
343	20240719	131600	249171309	1901	1901	1901	1901	0
344	20240719	131500	249171309	1901	1901	1901	1901	75
345	20240719	131400	249028734	1901	1902	1902	1901	1000
346	20240719	131300	247127680	1902	1902	1902	1902	0
347	20240719	131200	247127680	1902	1902	1902	1902	96
348	20240719	131100	246945088	1902	1902	1902	1902	6
349	20240719	131000	246933676	1902	1903	1903	1902	1192
350	20240719	130900	244665864	1903	1903	1903	1903	500
351	20240719	130800	243714364	1904	1904	1904	1904	0
352	20240719	130700	243714364	1904	1904	1904	1904	504
353	20240719	130600	242754748	1905	1905	1905	1905	100
354	20240719	130500	242564248	1904	1904	1904	1904	0
355	20240719	130400	242564248	1904	1904	1904	1904	0
356	20240719	130300	242564248	1904	1904	1904	1904	0
357	20240719	130200	242564248	1904	1904	1904	1904	0
358	20240719	130100	242564248	1904	1904	1904	1904	0
359	20240719	130000	242564248	1904	1904	1904	1904	0
360	20240719	125900	242564248	1904	1905	1905	1904	153
361	20240719	125800	242272911	1905	1905	1905	1905	0
362	20240719	125700	242272911	1905	1905	1905	1905	0
363	20240719	125600	242272911	1905	1905	1905	1905	1046
364	20240719	125500	240280281	1905	1905	1905	1905	0
365	20240719	125400	240280281	1905	1905	1905	1905	52
366	20240719	125300	240181221	1905	1905	1905	1905	0
367	20240719	125200	240181221	1905	1905	1905	1905	0
368	20240719	125100	240181221	1905	1905	1905	1905	0
369	20240719	125000	240181221	1905	1905	1905	1905	1
370	20240719	124900	240179316	1905	1905	1905	1905	3
371	20240719	124800	240173601	1904	1904	1904	1904	0
372	20240719	124700	240173601	1904	1904	1904	1904	0
373	20240719	124600	240173601	1904	1904	1904	1904	129
374	20240719	124500	239927985	1904	1904	1904	1904	3000
375	20240719	124400	234215985	1904	1904	1904	1904	1032
376	20240719	124300	232251057	1905	1907	1907	1905	10
377	20240719	124200	232232003	1904	1905	1905	1904	556
378	20240719	124100	231173368	1907	1907	1907	1907	0
379	20240719	124000	231173368	1907	1907	1907	1907	0
380	20240719	123900	231173368	1907	1907	1907	1907	0
381	20240719	123800	231173368	1907	1907	1907	1907	0
382	20240719	123700	231173368	1907	1907	1907	1907	0
383	20240719	123600	231173368	1907	1907	1907	1907	1
384	20240719	123500	231171461	1907	1908	1908	1907	203
385	20240719	123400	230784205	1910	1908	1910	1908	1001
386	20240719	123300	228874295	1907	1907	1907	1907	3555
387	20240719	123200	222094910	1903	1903	1903	1903	125
388	20240719	123100	221857035	1907	1907	1907	1907	0
389	20240719	123000	221857035	1907	1907	1907	1907	1100
390	20240719	122900	219759335	1907	1907	1907	1903	1156
391	20240719	122800	217555065	1907	1907	1907	1907	0
392	20240719	122700	217555065	1907	1907	1907	1907	0
393	20240719	122600	217555065	1907	1903	1907	1903	252
394	20240719	122500	217075497	1903	1907	1907	1903	27
395	20240719	122400	217024088	1903	1907	1907	1903	301
396	20240719	122300	216450085	1905	1905	1905	1905	0
397	20240719	122200	216450085	1905	1905	1905	1905	1772
398	20240719	122100	213074425	1905	1903	1905	1903	3
399	20240719	122000	213068712	1903	1903	1903	1903	1
400	20240719	121900	213066809	1902	1902	1902	1902	54
401	20240719	121800	212964101	1902	1902	1902	1902	1466
402	20240719	121700	210175769	1903	1903	1903	1902	3098
403	20240719	121600	204283256	1903	1903	1903	1903	2000
404	20240719	121500	200477256	1903	1903	1903	1903	0
405	20240719	121400	200477256	1903	1903	1903	1903	0
406	20240719	121300	200477256	1903	1903	1903	1903	0
407	20240719	121200	200477256	1903	1903	1903	1903	0
408	20240719	121100	200477256	1903	1903	1903	1903	0
409	20240719	121000	200477256	1903	1903	1905	1903	3411
410	20240719	120900	193984403	1903	1905	1905	1903	359
411	20240719	120800	193301214	1904	1904	1904	1904	10
412	20240719	120700	193282174	1905	1905	1905	1905	5
413	20240719	120600	193272649	1905	1905	1905	1905	2
414	20240719	120500	193268839	1905	1905	1905	1905	49
415	20240719	120400	193175494	1903	1903	1903	1903	0
416	20240719	120300	193175494	1903	1903	1903	1903	0
417	20240719	120200	193175494	1903	1903	1903	1903	0
418	20240719	120100	193175494	1903	1903	1903	1903	3000
419	20240719	120000	187466494	1903	1903	1903	1903	0
420	20240719	115900	187466494	1903	1903	1903	1903	0
421	20240719	115800	187466494	1903	1903	1903	1903	100
422	20240719	115700	187276194	1905	1905	1905	1905	0
423	20240719	115600	187276194	1905	1904	1905	1903	440
424	20240719	115500	186438764	1903	1903	1903	1903	0
425	20240719	115400	186438764	1903	1903	1903	1903	2
426	20240719	115300	186434958	1903	1903	1903	1903	44
427	20240719	115200	186351226	1903	1904	1904	1903	690
428	20240719	115100	185037470	1904	1904	1904	1904	34
429	20240719	115000	184972734	1905	1904	1905	1904	1718
430	20240719	114900	181701658	1904	1904	1904	1904	1
431	20240719	114800	181699754	1904	1904	1904	1904	5
432	20240719	114700	181690234	1902	1902	1902	1902	0
433	20240719	114600	181690234	1902	1902	1902	1902	60
434	20240719	114500	181576114	1902	1902	1902	1902	1
435	20240719	114400	181574212	1902	1903	1903	1902	175
436	20240719	114300	181241351	1903	1903	1903	1903	0
437	20240719	114200	181241351	1903	1905	1905	1903	1918
438	20240719	114100	177591196	1905	1905	1905	1905	14
439	20240719	114000	177564526	1906	1906	1906	1906	19
440	20240719	113900	177528312	1906	1906	1906	1906	7
441	20240719	113800	177514970	1907	1907	1907	1907	2
442	20240719	113700	177511156	1907	1907	1907	1907	28
443	20240719	113600	177457760	1906	1906	1907	1906	7
444	20240719	113500	177444415	1906	1908	1908	1906	21
445	20240719	113400	177404369	1908	1908	1908	1908	3
446	20240719	113300	177398645	1909	1909	1909	1909	1
447	20240719	113200	177396736	1909	1909	1909	1909	0
448	20240719	113100	177396736	1909	1909	1909	1909	1
449	20240719	113000	177394827	1902	1902	1902	1902	342
450	20240719	112900	176744343	1909	1905	1909	1905	120
451	20240719	112800	176515323	1909	1909	1909	1909	0
452	20240719	112700	176515323	1909	1909	1909	1909	1
453	20240719	112600	176513414	1910	1910	1910	1910	0
454	20240719	112500	176513414	1910	1910	1910	1910	0
455	20240719	112400	176513414	1910	1910	1910	1910	0
456	20240719	112300	176513414	1910	1910	1910	1910	0
457	20240719	112200	176513414	1910	1910	1910	1910	0
458	20240719	112100	176513414	1910	1909	1910	1909	101
459	20240719	112000	176320604	1910	1910	1910	1910	0
460	20240719	111900	176320604	1910	1910	1910	1910	0
461	20240719	111800	176320604	1910	1910	1910	1910	130
462	20240719	111700	176072304	1910	1910	1910	1910	1
463	20240719	111600	176070394	1901	1901	1901	1901	0
464	20240719	111500	176070394	1901	1901	1901	1901	0
465	20240719	111400	176070394	1901	1901	1901	1901	0
466	20240719	111300	176070394	1901	1901	1901	1901	0
467	20240719	111200	176070394	1901	1902	1902	1901	3469
468	20240719	111100	169472546	1902	1902	1902	1902	0
469	20240719	111000	169472546	1902	1902	1902	1902	0
470	20240719	110900	169472546	1902	1902	1902	1902	0
471	20240719	110800	169472546	1902	1903	1903	1902	2029
472	20240719	110700	165613037	1912	1912	1912	1912	0
473	20240719	110600	165613037	1912	1912	1912	1912	598
474	20240719	110500	164469661	1912	1912	1912	1911	1428
475	20240719	110400	161739465	1911	1902	1911	1902	71
476	20240719	110300	161604396	1902	1902	1902	1902	406
477	20240719	110200	160832184	1902	1903	1903	1902	300
478	20240719	110100	160261583	1902	1902	1902	1902	1
479	20240719	110000	160259681	1902	1908	1908	1902	4583
480	20240719	105900	151535698	1915	1915	1915	1915	0
481	20240719	105800	151535698	1915	1915	1915	1915	2
482	20240719	105700	151531868	1910	1910	1910	1910	139
483	20240719	105600	151266378	1915	1915	1915	1915	0
484	20240719	105500	151266378	1915	1915	1915	1915	2
485	20240719	105400	151262548	1917	1917	1917	1917	0
486	20240719	105300	151262548	1917	1917	1917	1917	0
487	20240719	105200	151262548	1917	1917	1917	1917	692
488	20240719	105100	149935984	1917	1917	1917	1917	0
489	20240719	105000	149935984	1917	1917	1917	1917	2
490	20240719	104900	149932150	1917	1917	1917	1917	2
491	20240719	104800	149928316	1910	1910	1910	1910	0
492	20240719	104700	149928316	1910	1903	1910	1903	2100
493	20240719	104600	145929916	1904	1903	1904	1903	8240
494	20240719	104500	130248657	1902	1904	1904	1902	860
495	20240719	104400	128612108	1904	1905	1905	1904	863
496	20240719	104300	126968491	1905	1905	1905	1905	1
497	20240719	104200	126966586	1904	1910	1910	1904	6135
498	20240719	104100	115259719	1910	1910	1910	1910	260
499	20240719	104000	114763119	1910	1910	1910	1910	364
500	20240719	103900	114067879	1910	1910	1910	1908	138
501	20240719	103800	113804301	1910	1915	1915	1910	23
502	20240719	103700	113760282	1918	1922	1922	1918	6
503	20240719	103600	113748759	1922	1914	1922	1914	102
504	20240719	103500	113553515	1914	1910	1914	1910	252
505	20240719	103400	113072191	1910	1916	1916	1910	7023
506	20240719	103300	99626344	1916	1919	1919	1916	1399
507	20240719	103200	96944483	1923	1923	1923	1923	1
508	20240719	103100	96942560	1919	1919	1919	1919	562
509	20240719	103000	95864082	1919	1919	1923	1919	1200
510	20240719	102900	93561278	1923	1923	1923	1923	2
511	20240719	102800	93557432	1920	1920	1920	1920	801
512	20240719	102700	92019512	1920	1918	1922	1916	2297
513	20240719	102600	87614101	1919	1919	1920	1919	3031
514	20240719	102500	81796612	1921	1920	1921	1920	1101
515	20240719	102400	79682691	1921	1920	1921	1920	1001
516	20240719	102300	77760770	1925	1925	1925	1925	0
517	20240719	102200	77760770	1925	1925	1925	1925	0
518	20240719	102100	77760770	1925	1925	1925	1925	253
519	20240719	102000	77273745	1917	1922	1922	1917	121
520	20240719	101900	77041773	1926	1926	1926	1926	0
521	20240719	101800	77041773	1926	1924	1926	1924	501
522	20240719	101700	76077077	1925	1925	1925	1925	1
523	20240719	101600	76075152	1924	1922	1924	1922	1359
524	20240719	101500	73460727	1924	1924	1924	1924	0
525	20240719	101400	73460727	1924	1924	1924	1924	50
526	20240719	101300	73364527	1924	1924	1924	1924	3
527	20240719	101200	73358755	1925	1925	1925	1925	20
528	20240719	101100	73320255	1926	1916	1926	1916	304
529	20240719	101000	72734781	1926	1925	1926	1925	590
530	20240719	100900	71598729	1925	1925	1925	1925	2
531	20240719	100800	71594879	1925	1925	1926	1916	1401
532	20240719	100700	68899542	1925	1922	1925	1922	1324
533	20240719	100600	66352144	1923	1923	1923	1923	9
534	20240719	100500	66334837	1923	1922	1923	1922	454
535	20240719	100400	65461945	1922	1922	1922	1922	2
536	20240719	100300	65458101	1922	1922	1922	1922	751
537	20240719	100200	64014679	1915	1922	1922	1915	864
538	20240719	100100	62359699	1922	1922	1922	1921	2741
539	20240719	100000	57091804	1920	1922	1922	1920	56
540	20240719	095900	56984272	1922	1920	1922	1920	2245
541	20240719	095800	52669510	1922	1922	1922	1922	8
542	20240719	095700	52654134	1914	1921	1922	1914	114
543	20240719	095600	52435049	1922	1921	1922	1921	163
544	20240719	095500	52121918	1921	1921	1921	1916	885
545	20240719	095400	50424833	1921	1921	1921	1921	1
546	20240719	095300	50422912	1914	1920	1921	1914	255
547	20240719	095200	49934535	1921	1921	1921	1920	1142
548	20240719	095100	47740763	1921	1921	1921	1921	0
549	20240719	095000	47740763	1921	1920	1921	1920	697
550	20240719	094900	46402372	1920	1920	1920	1914	10
551	20240719	094800	46383184	1916	1920	1920	1916	849
552	20240719	094700	44756412	1920	1917	1920	1917	639
553	20240719	094600	43529664	1917	1917	1917	1917	0
554	20240719	094500	43529664	1917	1917	1917	1917	0
555	20240719	094400	43529664	1917	1917	1917	1917	1
556	20240719	094300	43527747	1916	1915	1916	1915	573
557	20240719	094200	42430379	1916	1915	1916	1915	470
558	20240719	094100	41530287	1915	1915	1915	1915	8
559	20240719	094000	41514967	1915	1915	1915	1915	0
560	20240719	093900	41514967	1915	1915	1915	1915	1
561	20240719	093800	41513052	1914	1914	1914	1914	532
562	20240719	093700	40494804	1914	1914	1914	1914	0
563	20240719	093600	40494804	1914	1914	1914	1914	0
564	20240719	093500	40494804	1914	1914	1914	1914	10
565	20240719	093400	40475664	1914	1914	1914	1914	0
566	20240719	093300	40475664	1914	1915	1915	1907	136
567	20240719	093200	40215499	1915	1910	1915	1907	1409
568	20240719	093100	37522231	1910	1910	1910	1910	80
569	20240719	093000	37369431	1913	1913	1913	1913	32
570	20240719	092900	37308215	1914	1914	1914	1914	203
571	20240719	092800	36919673	1914	1913	1914	1913	481
572	20240719	092700	35999508	1913	1907	1913	1907	89
573	20240719	092600	35829677	1913	1913	1913	1913	108
574	20240719	092500	35623073	1914	1914	1914	1914	0
575	20240719	092400	35623073	1914	1914	1914	1914	0
576	20240719	092300	35623073	1914	1914	1914	1914	0
577	20240719	092200	35623073	1914	1914	1914	1914	111
578	20240719	092100	35410619	1914	1914	1914	1914	100
579	20240719	092000	35219219	1914	1909	1914	1908	2007
580	20240719	091900	31389327	1914	1914	1914	1914	0
581	20240719	091800	31389327	1914	1914	1914	1914	462
582	20240719	091700	30505059	1914	1909	1914	1909	101
583	20240719	091600	30311970	1915	1909	1915	1909	528
584	20240719	091500	29301918	1908	1908	1908	1908	0
585	20240719	091400	29301918	1908	1908	1908	1908	547
586	20240719	091300	28258242	1908	1908	1908	1908	300
587	20240719	091200	27685842	1908	1908	1908	1908	583
588	20240719	091100	26573478	1908	1908	1908	1908	72
589	20240719	091000	26436102	1913	1913	1913	1913	577
590	20240719	090900	25332301	1913	1913	1913	1913	171
591	20240719	090800	25005178	1913	1910	1913	1907	622
592	20240719	090700	23818394	1913	1907	1913	1907	237
593	20240719	090600	23365748	1912	1912	1912	1907	394
594	20240719	090500	22613135	1912	1912	1912	1907	1167
595	20240719	090400	20383666	1907	1912	1912	1907	1042
596	20240719	090300	18396312	1913	1907	1913	1907	63
597	20240719	090200	18276159	1913	1908	1913	1908	3
598	20240719	090100	18270425	1912	1905	1912	1905	2918
599	20240719	090000	12701209	1904	1901	1904	1901	6680