KissMeData/012860/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185700	659057576	1927	1927	1927	1927	2803
3	20240724	185600	659057576	1927	1927	1927	1927	0
4	20240724	185500	659057576	1927	1927	1927	1927	0
5	20240724	185400	659057576	1927	1927	1927	1927	0
6	20240724	185300	659057576	1927	1927	1927	1927	0
7	20240724	185200	659057576	1927	1927	1927	1927	0
8	20240724	185100	659057576	1927	1927	1927	1927	0
9	20240724	185000	659057576	1927	1927	1927	1927	0
10	20240724	184900	659057576	1927	1927	1927	1927	0
11	20240724	184800	659057576	1927	1927	1927	1927	0
12	20240724	184700	659057576	1927	1927	1927	1927	0
13	20240724	184600	659057576	1927	1927	1927	1927	0
14	20240724	184500	659057576	1927	1927	1927	1927	0
15	20240724	184400	659057576	1927	1927	1927	1927	0
16	20240724	184300	659057576	1927	1927	1927	1927	0
17	20240724	184200	659057576	1927	1927	1927	1927	0
18	20240724	184100	659057576	1927	1927	1927	1927	0
19	20240724	184000	659057576	1927	1927	1927	1927	0
20	20240724	183900	659057576	1927	1927	1927	1927	0
21	20240724	183800	659057576	1927	1927	1927	1927	0
22	20240724	183700	659057576	1927	1927	1927	1927	0
23	20240724	183600	659057576	1927	1927	1927	1927	0
24	20240724	183500	659057576	1927	1927	1927	1927	0
25	20240724	183400	659057576	1927	1927	1927	1927	0
26	20240724	183300	659057576	1927	1927	1927	1927	0
27	20240724	183200	659057576	1927	1927	1927	1927	0
28	20240724	183100	659057576	1927	1927	1927	1927	0
29	20240724	183000	659057576	1927	1927	1927	1927	0
30	20240724	182900	659057576	1927	1927	1927	1927	0
31	20240724	182800	659057576	1927	1927	1927	1927	0
32	20240724	182700	659057576	1927	1927	1927	1927	2803
33	20240724	182600	659057576	1927	1927	1927	1927	0
34	20240724	182500	659057576	1927	1927	1927	1927	0
35	20240724	182400	659057576	1927	1927	1927	1927	0
36	20240724	182300	659057576	1927	1927	1927	1927	0
37	20240724	182200	659057576	1927	1927	1927	1927	0
38	20240724	182100	659057576	1927	1927	1927	1927	0
39	20240724	182000	659057576	1927	1927	1927	1927	0
40	20240724	181900	659057576	1927	1927	1927	1927	0
41	20240724	181800	659057576	1927	1927	1927	1927	0
42	20240724	181700	659057576	1927	1927	1927	1927	0
43	20240724	181600	659057576	1927	1927	1927	1927	0
44	20240724	181500	659057576	1927	1927	1927	1927	0
45	20240724	181400	659057576	1927	1927	1927	1927	0
46	20240724	181300	659057576	1927	1927	1927	1927	0
47	20240724	181200	659057576	1927	1927	1927	1927	0
48	20240724	181100	659057576	1927	1927	1927	1927	0
49	20240724	181000	659057576	1927	1927	1927	1927	0
50	20240724	180900	659057576	1927	1927	1927	1927	0
51	20240724	180800	659057576	1927	1927	1927	1927	0
52	20240724	180700	659057576	1927	1927	1927	1927	0
53	20240724	180600	659057576	1927	1927	1927	1927	0
54	20240724	180500	659057576	1927	1927	1927	1927	0
55	20240724	180400	659057576	1927	1927	1927	1927	0
56	20240724	180300	659057576	1927	1927	1927	1927	0
57	20240724	180200	659057576	1927	1927	1927	1927	0
58	20240724	180100	659057576	1927	1927	1927	1927	0
59	20240724	180000	659057576	1927	1927	1927	1927	0
60	20240724	175900	659057576	1927	1927	1927	1927	0
61	20240724	175800	659057576	1927	1927	1927	1927	0
62	20240724	175700	659057576	1927	1927	1927	1927	2803
63	20240724	175600	659057576	1927	1927	1927	1927	0
64	20240724	175500	659057576	1927	1927	1927	1927	0
65	20240724	175400	659057576	1927	1927	1927	1927	0
66	20240724	175300	659057576	1927	1927	1927	1927	0
67	20240724	175200	659057576	1927	1927	1927	1927	0
68	20240724	175100	659057576	1927	1927	1927	1927	0
69	20240724	175000	659057576	1927	1927	1927	1927	0
70	20240724	174900	659057576	1927	1927	1927	1927	0
71	20240724	174800	659057576	1927	1927	1927	1927	0
72	20240724	174700	659057576	1927	1927	1927	1927	0
73	20240724	174600	659057576	1927	1927	1927	1927	0
74	20240724	174500	659057576	1927	1927	1927	1927	0
75	20240724	174400	659057576	1927	1927	1927	1927	0
76	20240724	174300	659057576	1927	1927	1927	1927	0
77	20240724	174200	659057576	1927	1927	1927	1927	0
78	20240724	174100	659057576	1927	1927	1927	1927	0
79	20240724	174000	659057576	1927	1927	1927	1927	0
80	20240724	173900	659057576	1927	1927	1927	1927	0
81	20240724	173800	659057576	1927	1927	1927	1927	0
82	20240724	173700	659057576	1927	1927	1927	1927	0
83	20240724	173600	659057576	1927	1927	1927	1927	0
84	20240724	173500	659057576	1927	1927	1927	1927	0
85	20240724	173400	659057576	1927	1927	1927	1927	0
86	20240724	173300	659057576	1927	1927	1927	1927	0
87	20240724	173200	659057576	1927	1927	1927	1927	0
88	20240724	173100	659057576	1927	1927	1927	1927	0
89	20240724	173000	659057576	1927	1927	1927	1927	0
90	20240724	172900	659057576	1927	1927	1927	1927	0
91	20240724	172800	659057576	1927	1927	1927	1927	0
92	20240724	172700	659057576	1927	1927	1927	1927	2803
93	20240724	172600	659057576	1927	1927	1927	1927	0
94	20240724	172500	659057576	1927	1927	1927	1927	0
95	20240724	172400	659057576	1927	1927	1927	1927	0
96	20240724	172300	659057576	1927	1927	1927	1927	0
97	20240724	172200	659057576	1927	1927	1927	1927	0
98	20240724	172100	659057576	1927	1927	1927	1927	0
99	20240724	172000	659057576	1927	1927	1927	1927	0
100	20240724	171900	659057576	1927	1927	1927	1927	0
101	20240724	171800	659057576	1927	1927	1927	1927	0
102	20240724	171700	659057576	1927	1927	1927	1927	0
103	20240724	171600	659057576	1927	1927	1927	1927	0
104	20240724	171500	659057576	1927	1927	1927	1927	0
105	20240724	171400	659057576	1927	1927	1927	1927	0
106	20240724	171300	659057576	1927	1927	1927	1927	0
107	20240724	171200	659057576	1927	1927	1927	1927	0
108	20240724	171100	659057576	1927	1927	1927	1927	0
109	20240724	171000	659057576	1927	1927	1927	1927	0
110	20240724	170900	659057576	1927	1927	1927	1927	0
111	20240724	170800	659057576	1927	1927	1927	1927	0
112	20240724	170700	659057576	1927	1927	1927	1927	0
113	20240724	170600	659057576	1927	1927	1927	1927	0
114	20240724	170500	659057576	1927	1927	1927	1927	0
115	20240724	170400	659057576	1927	1927	1927	1927	0
116	20240724	170300	659057576	1927	1927	1927	1927	0
117	20240724	170200	659057576	1927	1927	1927	1927	0
118	20240724	170100	659057576	1927	1927	1927	1927	0
119	20240724	170000	659057576	1927	1927	1927	1927	0
120	20240724	165900	659057576	1927	1927	1927	1927	0
121	20240724	165800	659057576	1927	1927	1927	1927	0
122	20240724	165700	659057576	1927	1927	1927	1927	2803
123	20240724	165600	659057576	1927	1927	1927	1927	0
124	20240724	165500	659057576	1927	1927	1927	1927	0
125	20240724	165400	659057576	1927	1927	1927	1927	0
126	20240724	165300	659057576	1927	1927	1927	1927	0
127	20240724	165200	659057576	1927	1927	1927	1927	0
128	20240724	165100	659057576	1927	1927	1927	1927	0
129	20240724	165000	659057576	1927	1927	1927	1927	0
130	20240724	164900	659057576	1927	1927	1927	1927	0
131	20240724	164800	659057576	1927	1927	1927	1927	0
132	20240724	164700	659057576	1927	1927	1927	1927	0
133	20240724	164600	659057576	1927	1927	1927	1927	0
134	20240724	164500	659057576	1927	1927	1927	1927	0
135	20240724	164400	659057576	1927	1927	1927	1927	0
136	20240724	164300	659057576	1927	1927	1927	1927	0
137	20240724	164200	659057576	1927	1927	1927	1927	0
138	20240724	164100	659057576	1927	1927	1927	1927	0
139	20240724	164000	659057576	1927	1927	1927	1927	0
140	20240724	163900	659057576	1927	1927	1927	1927	0
141	20240724	163800	659057576	1927	1927	1927	1927	0
142	20240724	163700	659057576	1927	1927	1927	1927	0
143	20240724	163600	659057576	1927	1927	1927	1927	0
144	20240724	163500	659057576	1927	1927	1927	1927	0
145	20240724	163400	659057576	1927	1927	1927	1927	0
146	20240724	163300	659057576	1927	1927	1927	1927	0
147	20240724	163200	659057576	1927	1927	1927	1927	0
148	20240724	163100	659057576	1927	1927	1927	1927	0
149	20240724	163000	659057576	1927	1927	1927	1927	0
150	20240724	162900	659057576	1927	1927	1927	1927	0
151	20240724	162800	659057576	1927	1927	1927	1927	0
152	20240724	162700	659057576	1927	1927	1927	1927	2803
153	20240724	162600	659057576	1927	1927	1927	1927	0
154	20240724	162500	659057576	1927	1927	1927	1927	0
155	20240724	162400	659057576	1927	1927	1927	1927	0
156	20240724	162300	659057576	1927	1927	1927	1927	0
157	20240724	162200	659057576	1927	1927	1927	1927	0
158	20240724	162100	659057576	1927	1927	1927	1927	0
159	20240724	162000	659057576	1927	1927	1927	1927	0
160	20240724	161900	659057576	1927	1927	1927	1927	0
161	20240724	161800	659057576	1927	1927	1927	1927	0
162	20240724	161700	659057576	1927	1927	1927	1927	0
163	20240724	161600	659057576	1927	1927	1927	1927	0
164	20240724	161500	659057576	1927	1927	1927	1927	0
165	20240724	161400	659057576	1927	1927	1927	1927	0
166	20240724	161300	659057576	1927	1927	1927	1927	0
167	20240724	161200	659057576	1927	1927	1927	1927	0
168	20240724	161100	659057576	1927	1927	1927	1927	0
169	20240724	161000	659057576	1927	1927	1927	1927	0
170	20240724	160900	659057576	1927	1927	1927	1927	0
171	20240724	160800	659057576	1927	1927	1927	1927	0
172	20240724	160700	659057576	1927	1927	1927	1927	0
173	20240724	160600	659057576	1927	1927	1927	1927	0
174	20240724	160500	659057576	1927	1927	1927	1927	0
175	20240724	160400	659057576	1927	1927	1927	1927	0
176	20240724	160300	659057576	1927	1927	1927	1927	0
177	20240724	160200	659057576	1927	1927	1927	1927	0
178	20240724	160100	659057576	1927	1927	1927	1927	0
179	20240724	160000	659057576	1927	1927	1927	1927	0
180	20240724	155900	659057576	1927	1927	1927	1927	0
181	20240724	155800	659057576	1927	1927	1927	1927	0
182	20240724	155700	659057576	1927	1927	1927	1927	2803
183	20240724	155600	659057576	1927	1927	1927	1927	0
184	20240724	155500	659057576	1927	1927	1927	1927	0
185	20240724	155400	659057576	1927	1927	1927	1927	0
186	20240724	155300	659057576	1927	1927	1927	1927	0
187	20240724	155200	659057576	1927	1927	1927	1927	0
188	20240724	155100	659057576	1927	1927	1927	1927	0
189	20240724	155000	659057576	1927	1927	1927	1927	0
190	20240724	154900	659057576	1927	1927	1927	1927	0
191	20240724	154800	659057576	1927	1927	1927	1927	0
192	20240724	154700	659057576	1927	1927	1927	1927	0
193	20240724	154600	659057576	1927	1927	1927	1927	0
194	20240724	154500	659057576	1927	1927	1927	1927	0
195	20240724	154400	659057576	1927	1927	1927	1927	0
196	20240724	154300	659057576	1927	1927	1927	1927	0
197	20240724	154200	659057576	1927	1927	1927	1927	0
198	20240724	154100	659057576	1927	1927	1927	1927	0
199	20240724	154000	659057576	1927	1927	1927	1927	0
200	20240724	153900	659057576	1927	1927	1927	1927	0
201	20240724	153800	659057576	1927	1927	1927	1927	0
202	20240724	153700	659057576	1927	1927	1927	1927	0
203	20240724	153600	659057576	1927	1927	1927	1927	0
204	20240724	153500	659057576	1927	1927	1927	1927	0
205	20240724	153400	659057576	1927	1927	1927	1927	0
206	20240724	153300	659057576	1927	1927	1927	1927	0
207	20240724	153200	659057576	1927	1927	1927	1927	0
208	20240724	153100	659057576	1927	1927	1927	1927	0
209	20240724	153000	659057576	1927	1927	1927	1927	2803
210	20240724	152900	653656195	1930	1930	1930	1930	0
211	20240724	152800	653656195	1930	1930	1930	1930	0
212	20240724	152700	653656195	1930	1930	1930	1930	0
213	20240724	152600	653656195	1930	1930	1930	1930	0
214	20240724	152500	653656195	1930	1930	1930	1930	0
215	20240724	152400	653656195	1930	1930	1930	1930	0
216	20240724	152300	653656195	1930	1930	1930	1930	0
217	20240724	152200	653656195	1930	1930	1930	1930	0
218	20240724	152100	653656195	1930	1930	1930	1930	0
219	20240724	152000	653656195	1930	1930	1930	1930	0
220	20240724	151900	653656195	1930	1930	1930	1930	531
221	20240724	151800	652631365	1930	1930	1930	1930	201
222	20240724	151700	652243435	1930	1925	1930	1925	22
223	20240724	151600	652201025	1930	1930	1930	1930	2092
224	20240724	151500	648163465	1930	1931	1931	1930	217
225	20240724	151400	647744645	1931	1932	1932	1931	259
226	20240724	151300	647244258	1932	1932	1932	1932	0
227	20240724	151200	647244258	1932	1932	1932	1932	2
228	20240724	151100	647240394	1931	1932	1932	1931	12
229	20240724	151000	647217221	1932	1932	1932	1932	11
230	20240724	150900	647195969	1931	1931	1931	1931	0
231	20240724	150800	647195969	1931	1931	1931	1931	0
232	20240724	150700	647195969	1931	1932	1932	1931	38
233	20240724	150600	647122586	1932	1932	1932	1932	0
234	20240724	150500	647122586	1932	1932	1932	1932	917
235	20240724	150400	645350942	1939	1939	1939	1939	12428
236	20240724	150300	621253050	1940	1939	1940	1931	485
237	20240724	150200	620314815	1939	1939	1939	1939	0
238	20240724	150100	620314815	1939	1939	1939	1939	680
239	20240724	150000	618996295	1939	1937	1939	1937	588
240	20240724	145900	617856721	1937	1937	1937	1937	0
241	20240724	145800	617856721	1937	1937	1937	1937	1395
242	20240724	145700	615154606	1931	1937	1937	1931	52
243	20240724	145600	615054188	1937	1937	1937	1937	0
244	20240724	145500	615054188	1937	1932	1937	1932	1002
245	20240724	145400	613118314	1931	1931	1931	1931	171
246	20240724	145300	612788113	1937	1937	1937	1937	0
247	20240724	145200	612788113	1937	1937	1937	1937	100
248	20240724	145100	612594413	1937	1937	1937	1937	0
249	20240724	145000	612594413	1937	1937	1937	1937	0
250	20240724	144900	612594413	1937	1937	1937	1937	10
251	20240724	144800	612575043	1937	1937	1937	1937	0
252	20240724	144700	612575043	1937	1937	1937	1937	2
253	20240724	144600	612571169	1930	1930	1930	1930	100
254	20240724	144500	612378169	1930	1930	1930	1930	0
255	20240724	144400	612378169	1930	1931	1931	1930	15
256	20240724	144300	612349209	1938	1938	1938	1938	0
257	20240724	144200	612349209	1938	1938	1938	1938	6
258	20240724	144100	612337581	1938	1930	1938	1930	2050
259	20240724	144000	608380681	1939	1939	1939	1930	2089
260	20240724	143900	604330200	1939	1939	1939	1939	951
261	20240724	143800	602486211	1937	1927	1937	1927	3858
262	20240724	143700	595033371	1926	1926	1926	1926	177
263	20240724	143600	594692469	1926	1926	1926	1926	0
264	20240724	143500	594692469	1926	1926	1926	1926	0
265	20240724	143400	594692469	1926	1926	1926	1926	418
266	20240724	143300	593887401	1926	1926	1926	1926	501
267	20240724	143200	592922475	1926	1926	1926	1926	0
268	20240724	143100	592922475	1926	1926	1926	1926	455
269	20240724	143000	592046145	1926	1926	1926	1926	0
270	20240724	142900	592046145	1926	1927	1927	1926	331
271	20240724	142800	591408559	1927	1927	1927	1927	11
272	20240724	142700	591387362	1926	1926	1926	1926	7
273	20240724	142600	591373880	1926	1927	1927	1926	1086
274	20240724	142500	589282193	1927	1927	1927	1927	10
275	20240724	142400	589262923	1927	1927	1927	1927	0
276	20240724	142300	589262923	1927	1927	1927	1927	0
277	20240724	142200	589262923	1927	1927	1927	1927	2
278	20240724	142100	589259069	1926	1927	1927	1926	796
279	20240724	142000	587725898	1927	1927	1927	1927	32
280	20240724	141900	587664234	1927	1927	1927	1927	2
281	20240724	141800	587660380	1926	1926	1926	1926	284
282	20240724	141700	587113396	1926	1926	1926	1926	3
283	20240724	141600	587107618	1926	1926	1926	1926	1213
284	20240724	141500	584771380	1927	1927	1927	1927	1
285	20240724	141400	584769453	1925	1925	1925	1925	81
286	20240724	141300	584613528	1925	1925	1925	1925	10
287	20240724	141200	584594278	1925	1925	1925	1925	2
288	20240724	141100	584590428	1921	1921	1921	1921	256
289	20240724	141000	584098652	1925	1925	1925	1925	0
290	20240724	140900	584098652	1925	1925	1925	1921	437
291	20240724	140800	583259158	1922	1922	1922	1922	200
292	20240724	140700	582874758	1922	1922	1922	1922	0
293	20240724	140600	582874758	1922	1921	1922	1921	2587
294	20240724	140500	577902744	1922	1922	1922	1922	152
295	20240724	140400	577610600	1923	1923	1923	1923	0
296	20240724	140300	577610600	1923	1923	1923	1923	159
297	20240724	140200	577304843	1923	1923	1923	1922	1072
298	20240724	140100	575244387	1925	1925	1925	1925	0
299	20240724	140000	575244387	1925	1925	1925	1925	0
300	20240724	135900	575244387	1925	1925	1925	1925	2
301	20240724	135800	575240537	1921	1921	1921	1921	10
302	20240724	135700	575221327	1921	1921	1921	1921	0
303	20240724	135600	575221327	1921	1922	1922	1921	150
304	20240724	135500	574933176	1921	1921	1921	1921	0
305	20240724	135400	574933176	1921	1921	1921	1921	85
306	20240724	135300	574769891	1921	1921	1921	1921	0
307	20240724	135200	574769891	1921	1920	1921	1920	990
308	20240724	135100	572868103	1921	1921	1921	1921	3
309	20240724	135000	572862340	1920	1921	1921	1920	753
310	20240724	134900	571416080	1921	1921	1921	1921	621
311	20240724	134800	570223139	1924	1921	1924	1921	1275
312	20240724	134700	567770864	1924	1924	1924	1924	0
313	20240724	134600	567770864	1924	1924	1924	1924	0
314	20240724	134500	567770864	1924	1924	1924	1924	0
315	20240724	134400	567770864	1924	1924	1924	1924	1
316	20240724	134300	567768940	1921	1921	1921	1921	305
317	20240724	134200	567183035	1925	1925	1925	1925	0
318	20240724	134100	567183035	1925	1925	1925	1925	0
319	20240724	134000	567183035	1925	1925	1925	1925	0
320	20240724	133900	567183035	1925	1925	1925	1925	0
321	20240724	133800	567183035	1925	1925	1925	1925	1
322	20240724	133700	567181110	1920	1921	1921	1920	400
323	20240724	133600	566413104	1920	1920	1920	1920	3
324	20240724	133500	566407344	1926	1920	1926	1920	152
325	20240724	133400	566115492	1926	1926	1926	1926	100
326	20240724	133300	565922892	1926	1926	1926	1926	294
327	20240724	133200	565356648	1926	1926	1926	1926	2
328	20240724	133100	565352796	1923	1923	1923	1923	0
329	20240724	133000	565352796	1923	1926	1926	1923	821
330	20240724	132900	563774007	1924	1924	1924	1924	0
331	20240724	132800	563774007	1924	1924	1924	1924	50
332	20240724	132700	563677807	1927	1927	1927	1927	0
333	20240724	132600	563677807	1927	1927	1927	1927	4
334	20240724	132500	563670099	1923	1923	1923	1923	100
335	20240724	132400	563477799	1923	1923	1923	1923	6
336	20240724	132300	563466261	1927	1927	1927	1927	0
337	20240724	132200	563466261	1927	1927	1927	1927	1
338	20240724	132100	563464334	1920	1925	1925	1920	4000
339	20240724	132000	555781102	1926	1926	1926	1926	1034
340	20240724	131900	553789618	1927	1927	1927	1927	0
341	20240724	131800	553789618	1927	1927	1927	1927	0
342	20240724	131700	553789618	1927	1927	1927	1927	50
343	20240724	131600	553693268	1927	1927	1927	1927	0
344	20240724	131500	553693268	1927	1927	1927	1927	0
345	20240724	131400	553693268	1927	1927	1927	1927	1050
346	20240724	131300	551669918	1925	1925	1925	1925	57
347	20240724	131200	551560193	1927	1927	1927	1927	3
348	20240724	131100	551554412	1927	1927	1927	1927	0
349	20240724	131000	551554412	1927	1927	1927	1927	2
350	20240724	130900	551550558	1923	1923	1923	1923	0
351	20240724	130800	551550558	1923	1923	1923	1923	568
352	20240724	130700	550458294	1923	1923	1923	1923	0
353	20240724	130600	550458294	1923	1923	1923	1923	0
354	20240724	130500	550458294	1923	1923	1923	1923	0
355	20240724	130400	550458294	1923	1923	1923	1923	0
356	20240724	130300	550458294	1923	1923	1923	1923	2
357	20240724	130200	550454448	1923	1923	1923	1923	0
358	20240724	130100	550454448	1923	1923	1923	1923	0
359	20240724	130000	550454448	1923	1923	1923	1923	50
360	20240724	125900	550358298	1923	1922	1923	1922	2
361	20240724	125800	550354453	1923	1923	1923	1923	1140
362	20240724	125700	548162233	1923	1923	1923	1923	104
363	20240724	125600	547962241	1923	1923	1923	1923	0
364	20240724	125500	547962241	1923	1919	1923	1919	65
365	20240724	125400	547837446	1919	1919	1919	1919	0
366	20240724	125300	547837446	1919	1919	1919	1919	50
367	20240724	125200	547741496	1919	1919	1919	1919	0
368	20240724	125100	547741496	1919	1919	1919	1919	2830
369	20240724	125000	542310726	1918	1919	1919	1918	2411
370	20240724	124900	537684020	1919	1919	1919	1919	3
371	20240724	124800	537678263	1918	1918	1918	1918	394
372	20240724	124700	536922571	1918	1923	1923	1918	8437
373	20240724	124600	520722679	1923	1923	1923	1923	0
374	20240724	124500	520722679	1923	1925	1925	1923	807
375	20240724	124400	519170804	1925	1925	1925	1925	494
376	20240724	124300	518219854	1925	1925	1925	1925	99
377	20240724	124200	518029279	1925	1925	1925	1925	0
378	20240724	124100	518029279	1925	1925	1925	1925	2
379	20240724	124000	518025429	1922	1922	1922	1921	2139
380	20240724	123900	513914527	1922	1920	1922	1920	4129
381	20240724	123800	505984318	1921	1921	1921	1921	612
382	20240724	123700	504808666	1922	1922	1922	1922	2102
383	20240724	123600	500768622	1922	1924	1925	1922	9363
384	20240724	123500	482758799	1925	1928	1928	1925	10022
385	20240724	123400	463455567	1928	1933	1933	1928	15562
386	20240724	123300	433420159	1935	1935	1935	1935	0
387	20240724	123200	433420159	1935	1935	1935	1935	502
388	20240724	123100	432448789	1935	1934	1935	1933	8264
389	20240724	123000	416472001	1935	1938	1938	1935	9271
390	20240724	122900	398522309	1939	1939	1939	1939	0
391	20240724	122800	398522309	1939	1939	1939	1939	0
392	20240724	122700	398522309	1939	1939	1939	1939	0
393	20240724	122600	398522309	1939	1939	1939	1939	0
394	20240724	122500	398522309	1939	1939	1939	1939	0
395	20240724	122400	398522309	1939	1940	1940	1939	4869
396	20240724	122300	389081311	1939	1939	1939	1939	0
397	20240724	122200	389081311	1939	1939	1939	1939	0
398	20240724	122100	389081311	1939	1939	1939	1939	0
399	20240724	122000	389081311	1939	1939	1939	1939	0
400	20240724	121900	389081311	1939	1939	1939	1939	0
401	20240724	121800	389081311	1939	1939	1939	1939	0
402	20240724	121700	389081311	1939	1939	1939	1939	25
403	20240724	121600	389032836	1939	1941	1941	1939	3055
404	20240724	121500	383106268	1945	1945	1945	1945	0
405	20240724	121400	383106268	1945	1945	1945	1945	0
406	20240724	121300	383106268	1945	1945	1945	1945	0
407	20240724	121200	383106268	1945	1945	1945	1945	0
408	20240724	121100	383106268	1945	1945	1945	1945	0
409	20240724	121000	383106268	1945	1945	1945	1945	0
410	20240724	120900	383106268	1945	1942	1945	1941	1242
411	20240724	120800	380694956	1942	1942	1942	1942	0
412	20240724	120700	380694956	1942	1942	1942	1942	0
413	20240724	120600	380694956	1942	1945	1945	1942	5245
414	20240724	120500	370509064	1944	1944	1944	1944	471
415	20240724	120400	369593440	1943	1943	1943	1943	713
416	20240724	120300	368208081	1942	1942	1942	1942	0
417	20240724	120200	368208081	1942	1942	1942	1942	0
418	20240724	120100	368208081	1942	1942	1942	1942	750
419	20240724	120000	366751581	1945	1945	1945	1945	0
420	20240724	115900	366751581	1945	1945	1945	1945	1
421	20240724	115800	366749636	1941	1941	1941	1941	0
422	20240724	115700	366749636	1941	1941	1941	1941	0
423	20240724	115600	366749636	1941	1943	1943	1941	1599
424	20240724	115500	363645227	1943	1943	1943	1943	1
425	20240724	115400	363643284	1944	1944	1944	1944	0
426	20240724	115300	363643284	1944	1944	1944	1944	101
427	20240724	115200	363446940	1944	1944	1944	1944	0
428	20240724	115100	363446940	1944	1944	1944	1944	1000
429	20240724	115000	361502940	1944	1944	1944	1944	25
430	20240724	114900	361454340	1944	1945	1945	1944	786
431	20240724	114800	359925856	1945	1945	1945	1945	0
432	20240724	114700	359925856	1945	1945	1945	1945	0
433	20240724	114600	359925856	1945	1945	1945	1945	11
434	20240724	114500	359904461	1944	1944	1944	1944	71
435	20240724	114400	359766437	1944	1944	1944	1944	0
436	20240724	114300	359766437	1944	1948	1949	1944	12413
437	20240724	114200	335581657	1948	1948	1948	1948	275
438	20240724	114100	335045957	1949	1947	1949	1947	155
439	20240724	114000	334743975	1947	1947	1950	1947	5467
440	20240724	113900	324087506	1947	1944	1947	1944	6703
441	20240724	113800	311047499	1942	1942	1942	1942	122
442	20240724	113700	310810575	1942	1942	1942	1942	8
443	20240724	113600	310795039	1943	1943	1943	1943	1594
444	20240724	113500	307697897	1943	1943	1943	1943	7
445	20240724	113400	307684296	1941	1941	1941	1941	0
446	20240724	113300	307684296	1941	1941	1941	1941	415
447	20240724	113200	306878781	1943	1943	1943	1943	501
448	20240724	113100	305905338	1941	1942	1942	1941	937
449	20240724	113000	304085705	1942	1942	1942	1942	1
450	20240724	112900	304083763	1941	1941	1941	1941	93
451	20240724	112800	303903250	1941	1941	1941	1941	0
452	20240724	112700	303903250	1941	1941	1941	1941	230
453	20240724	112600	303456820	1942	1942	1942	1942	0
454	20240724	112500	303456820	1942	1942	1942	1942	0
455	20240724	112400	303456820	1942	1942	1942	1942	2
456	20240724	112300	303452936	1942	1942	1942	1942	0
457	20240724	112200	303452936	1942	1942	1942	1942	0
458	20240724	112100	303452936	1942	1942	1942	1942	542
459	20240724	112000	302400372	1942	1941	1942	1941	50
460	20240724	111900	302303312	1942	1942	1942	1942	202
461	20240724	111800	301911028	1942	1942	1942	1942	794
462	20240724	111700	300369080	1942	1942	1942	1942	0
463	20240724	111600	300369080	1942	1942	1942	1942	0
464	20240724	111500	300369080	1942	1942	1942	1942	0
465	20240724	111400	300369080	1942	1942	1942	1942	54
466	20240724	111300	300264212	1942	1942	1942	1942	0
467	20240724	111200	300264212	1942	1942	1942	1942	0
468	20240724	111100	300264212	1942	1942	1942	1942	0
469	20240724	111000	300264212	1942	1942	1942	1942	0
470	20240724	110900	300264212	1942	1942	1942	1942	0
471	20240724	110800	300264212	1942	1940	1942	1940	1256
472	20240724	110700	297825572	1940	1940	1940	1940	0
473	20240724	110600	297825572	1940	1940	1940	1940	0
474	20240724	110500	297825572	1940	1940	1940	1940	0
475	20240724	110400	297825572	1940	1940	1940	1940	1000
476	20240724	110300	295885572	1940	1940	1944	1940	1220
477	20240724	110200	293518722	1944	1944	1944	1944	0
478	20240724	110100	293518722	1944	1944	1944	1944	270
479	20240724	110000	292993842	1944	1935	1944	1935	562
480	20240724	105900	291906363	1935	1938	1938	1935	1500
481	20240724	105800	289002349	1939	1939	1939	1939	55
482	20240724	105700	288895704	1939	1940	1940	1939	178
483	20240724	105600	288550559	1944	1944	1944	1939	73
484	20240724	105500	288409002	1941	1944	1945	1940	2488
485	20240724	105400	283577874	1944	1947	1947	1944	3
486	20240724	105300	283572039	1945	1946	1948	1945	5661
487	20240724	105200	272561286	1946	1946	1946	1945	55
488	20240724	105100	272454307	1948	1950	1950	1947	9
489	20240724	105000	272436766	1950	1943	1950	1943	29608
490	20240724	104900	214831193	1943	1943	1943	1943	0
491	20240724	104800	214831193	1943	1940	1943	1940	4192
492	20240724	104700	206698653	1940	1940	1941	1939	4736
493	20240724	104600	197511150	1940	1941	1944	1940	8797
494	20240724	104500	180439523	1945	1945	1945	1945	0
495	20240724	104400	180439523	1945	1945	1945	1945	9
496	20240724	104300	180422018	1945	1945	1945	1945	0
497	20240724	104200	180422018	1945	1945	1945	1940	6002
498	20240724	104100	168777488	1941	1941	1941	1941	474
499	20240724	104000	167857454	1941	1941	1941	1941	662
500	20240724	103900	166572512	1941	1942	1942	1941	26
501	20240724	103800	166522045	1940	1940	1940	1940	0
502	20240724	103700	166522045	1940	1945	1945	1940	7988
503	20240724	103600	151025320	1940	1940	1940	1940	0
504	20240724	103500	151025320	1940	1945	1945	1940	525
505	20240724	103400	150006815	1940	1945	1945	1940	420
506	20240724	103300	149192010	1940	1940	1940	1940	0
507	20240724	103200	149192010	1940	1940	1945	1940	440
508	20240724	103100	148338360	1940	1942	1942	1939	2221
509	20240724	103000	144029463	1942	1941	1942	1941	1738
510	20240724	102900	140654746	1941	1941	1941	1941	1400
511	20240724	102800	137937346	1941	1941	1941	1941	0
512	20240724	102700	137937346	1941	1941	1941	1941	0
513	20240724	102600	137937346	1941	1940	1941	1940	1188
514	20240724	102500	135632625	1940	1939	1940	1939	1515
515	20240724	102400	132694040	1940	1940	1940	1940	0
516	20240724	102300	132694040	1940	1940	1940	1940	10
517	20240724	102200	132674640	1940	1940	1940	1940	0
518	20240724	102100	132674640	1940	1936	1940	1936	686
519	20240724	102000	131345544	1936	1936	1936	1936	23
520	20240724	101900	131301016	1940	1940	1940	1940	1
521	20240724	101800	131299076	1941	1941	1941	1941	0
522	20240724	101700	131299076	1941	1941	1941	1941	0
523	20240724	101600	131299076	1941	1941	1941	1941	0
524	20240724	101500	131299076	1941	1941	1941	1934	271
525	20240724	101400	130774722	1938	1938	1938	1938	0
526	20240724	101300	130774722	1938	1938	1938	1938	40
527	20240724	101200	130697202	1944	1943	1944	1940	4135
528	20240724	101100	122662986	1943	1943	1943	1943	51
529	20240724	101000	122563893	1945	1945	1945	1945	8
530	20240724	100900	122548333	1945	1944	1945	1944	100
531	20240724	100800	122353929	1944	1944	1944	1943	98
532	20240724	100700	122163427	1945	1943	1945	1943	1649
533	20240724	100600	118959412	1943	1943	1943	1943	150
534	20240724	100500	118667962	1943	1942	1943	1942	252
535	20240724	100400	118178576	1943	1943	1943	1943	0
536	20240724	100300	118178576	1943	1934	1943	1933	461
537	20240724	100200	117287197	1933	1943	1943	1932	462
538	20240724	100100	116394291	1943	1943	1943	1943	0
539	20240724	100000	116394291	1943	1943	1943	1932	2016
540	20240724	095900	112492259	1943	1943	1943	1939	15
541	20240724	095800	112463118	1943	1943	1943	1943	0
542	20240724	095700	112463118	1943	1943	1943	1943	4
543	20240724	095600	112455346	1943	1943	1943	1943	0
544	20240724	095500	112455346	1943	1943	1943	1942	11
545	20240724	095400	112433975	1943	1937	1943	1937	1432
546	20240724	095300	109659029	1943	1943	1943	1943	1200
547	20240724	095200	107327429	1943	1943	1943	1943	0
548	20240724	095100	107327429	1943	1943	1943	1943	0
549	20240724	095000	107327429	1943	1937	1943	1937	102
550	20240724	094900	107129843	1936	1936	1936	1936	0
551	20240724	094800	107129843	1936	1936	1936	1936	29
552	20240724	094700	107073699	1936	1938	1938	1936	865
553	20240724	094600	105397465	1943	1943	1943	1943	2
554	20240724	094500	105393579	1938	1938	1938	1937	3293
555	20240724	094400	99012499	1938	1938	1938	1938	0
556	20240724	094300	99012499	1938	1938	1938	1938	1
557	20240724	094200	99010561	1944	1944	1944	1944	0
558	20240724	094100	99010561	1944	1944	1944	1944	0
559	20240724	094000	99010561	1944	1940	1944	1940	1258
560	20240724	093900	96570029	1945	1944	1945	1944	3
561	20240724	093800	96564196	1945	1945	1945	1945	501
562	20240724	093700	95589751	1936	1936	1936	1936	1
563	20240724	093600	95587815	1945	1945	1945	1945	10
564	20240724	093500	95568365	1940	1946	1946	1940	3474
565	20240724	093400	88825703	1946	1940	1946	1940	624
566	20240724	093300	87612053	1940	1941	1941	1940	2
567	20240724	093200	87608172	1947	1947	1947	1947	0
568	20240724	093100	87608172	1947	1947	1947	1947	3
569	20240724	093000	87602331	1947	1946	1947	1946	11
570	20240724	092900	87580921	1948	1948	1948	1948	0
571	20240724	092800	87580921	1948	1948	1948	1948	0
572	20240724	092700	87580921	1948	1948	1948	1948	34
573	20240724	092600	87514689	1948	1948	1948	1948	301
574	20240724	092500	86928341	1948	1929	1948	1929	7297
575	20240724	092400	72762858	1929	1930	1937	1929	4791
576	20240724	092300	63519261	1937	1937	1937	1937	1
577	20240724	092200	63517324	1929	1940	1940	1929	1454
578	20240724	092100	60707772	1940	1940	1940	1940	18
579	20240724	092000	60672852	1940	1940	1940	1940	0
580	20240724	091900	60672852	1940	1940	1940	1940	30
581	20240724	091800	60614652	1940	1942	1942	1940	70
582	20240724	091700	60478790	1942	1942	1942	1942	0
583	20240724	091600	60478790	1942	1940	1942	1940	21
584	20240724	091500	60438010	1942	1942	1942	1942	30
585	20240724	091400	60379750	1942	1933	1942	1933	1706
586	20240724	091300	57082035	1933	1932	1933	1932	4099
587	20240724	091200	49162713	1933	1933	1933	1933	668
588	20240724	091100	47871469	1933	1936	1936	1930	2704
589	20240724	091000	42648500	1936	1950	1950	1936	3731
590	20240724	090900	35422310	1950	1941	1950	1941	474
591	20240724	090800	34498221	1941	1941	1941	1941	0
592	20240724	090700	34498221	1941	1941	1941	1941	1
593	20240724	090600	34496280	1941	1939	1941	1939	3459
594	20240724	090500	27786817	1939	1939	1939	1939	1449
595	20240724	090400	24977206	1933	1933	1933	1933	621
596	20240724	090300	23776813	1933	1937	1939	1933	482
597	20240724	090200	22843037	1937	1933	1937	1933	308
598	20240724	090100	22247641	1933	1936	1936	1933	4931
599	20240724	090000	12711843	1935	1939	1939	1933	6567