KissMeData/012860/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	185700	328277486	1939	1939	1939	1939	3663
3	20240729	185600	328277486	1939	1939	1939	1939	0
4	20240729	185500	328277486	1939	1939	1939	1939	0
5	20240729	185400	328277486	1939	1939	1939	1939	0
6	20240729	185300	328277486	1939	1939	1939	1939	0
7	20240729	185200	328277486	1939	1939	1939	1939	0
8	20240729	185100	328277486	1939	1939	1939	1939	0
9	20240729	185000	328277486	1939	1939	1939	1939	0
10	20240729	184900	328277486	1939	1939	1939	1939	0
11	20240729	184800	328277486	1939	1939	1939	1939	0
12	20240729	184700	328277486	1939	1939	1939	1939	0
13	20240729	184600	328277486	1939	1939	1939	1939	0
14	20240729	184500	328277486	1939	1939	1939	1939	0
15	20240729	184400	328277486	1939	1939	1939	1939	0
16	20240729	184300	328277486	1939	1939	1939	1939	0
17	20240729	184200	328277486	1939	1939	1939	1939	0
18	20240729	184100	328277486	1939	1939	1939	1939	0
19	20240729	184000	328277486	1939	1939	1939	1939	0
20	20240729	183900	328277486	1939	1939	1939	1939	0
21	20240729	183800	328277486	1939	1939	1939	1939	0
22	20240729	183700	328277486	1939	1939	1939	1939	0
23	20240729	183600	328277486	1939	1939	1939	1939	0
24	20240729	183500	328277486	1939	1939	1939	1939	0
25	20240729	183400	328277486	1939	1939	1939	1939	0
26	20240729	183300	328277486	1939	1939	1939	1939	0
27	20240729	183200	328277486	1939	1939	1939	1939	0
28	20240729	183100	328277486	1939	1939	1939	1939	0
29	20240729	183000	328277486	1939	1939	1939	1939	0
30	20240729	182900	328277486	1939	1939	1939	1939	0
31	20240729	182800	328277486	1939	1939	1939	1939	0
32	20240729	182700	328277486	1939	1939	1939	1939	3663
33	20240729	182600	328277486	1939	1939	1939	1939	0
34	20240729	182500	328277486	1939	1939	1939	1939	0
35	20240729	182400	328277486	1939	1939	1939	1939	0
36	20240729	182300	328277486	1939	1939	1939	1939	0
37	20240729	182200	328277486	1939	1939	1939	1939	0
38	20240729	182100	328277486	1939	1939	1939	1939	0
39	20240729	182000	328277486	1939	1939	1939	1939	0
40	20240729	181900	328277486	1939	1939	1939	1939	0
41	20240729	181800	328277486	1939	1939	1939	1939	0
42	20240729	181700	328277486	1939	1939	1939	1939	0
43	20240729	181600	328277486	1939	1939	1939	1939	0
44	20240729	181500	328277486	1939	1939	1939	1939	0
45	20240729	181400	328277486	1939	1939	1939	1939	0
46	20240729	181300	328277486	1939	1939	1939	1939	0
47	20240729	181200	328277486	1939	1939	1939	1939	0
48	20240729	181100	328277486	1939	1939	1939	1939	0
49	20240729	181000	328277486	1939	1939	1939	1939	0
50	20240729	180900	328277486	1939	1939	1939	1939	0
51	20240729	180800	328277486	1939	1939	1939	1939	0
52	20240729	180700	328277486	1939	1939	1939	1939	0
53	20240729	180600	328277486	1939	1939	1939	1939	0
54	20240729	180500	328277486	1939	1939	1939	1939	0
55	20240729	180400	328277486	1939	1939	1939	1939	0
56	20240729	180300	328277486	1939	1939	1939	1939	0
57	20240729	180200	328277486	1939	1939	1939	1939	0
58	20240729	180100	328277486	1939	1939	1939	1939	0
59	20240729	180000	328277486	1939	1939	1939	1939	0
60	20240729	175900	328277486	1939	1939	1939	1939	0
61	20240729	175800	328277486	1939	1939	1939	1939	0
62	20240729	175700	328277486	1939	1939	1939	1939	3663
63	20240729	175600	328277486	1939	1939	1939	1939	0
64	20240729	175500	328277486	1939	1939	1939	1939	0
65	20240729	175400	328277486	1939	1939	1939	1939	0
66	20240729	175300	328277486	1939	1939	1939	1939	0
67	20240729	175200	328277486	1939	1939	1939	1939	0
68	20240729	175100	328277486	1939	1939	1939	1939	0
69	20240729	175000	328277486	1939	1939	1939	1939	0
70	20240729	174900	328277486	1939	1939	1939	1939	0
71	20240729	174800	328277486	1939	1939	1939	1939	0
72	20240729	174700	328277486	1939	1939	1939	1939	0
73	20240729	174600	328277486	1939	1939	1939	1939	0
74	20240729	174500	328277486	1939	1939	1939	1939	0
75	20240729	174400	328277486	1939	1939	1939	1939	0
76	20240729	174300	328277486	1939	1939	1939	1939	0
77	20240729	174200	328277486	1939	1939	1939	1939	0
78	20240729	174100	328277486	1939	1939	1939	1939	0
79	20240729	174000	328277486	1939	1939	1939	1939	0
80	20240729	173900	328277486	1939	1939	1939	1939	0
81	20240729	173800	328277486	1939	1939	1939	1939	0
82	20240729	173700	328277486	1939	1939	1939	1939	0
83	20240729	173600	328277486	1939	1939	1939	1939	0
84	20240729	173500	328277486	1939	1939	1939	1939	0
85	20240729	173400	328277486	1939	1939	1939	1939	0
86	20240729	173300	328277486	1939	1939	1939	1939	0
87	20240729	173200	328277486	1939	1939	1939	1939	0
88	20240729	173100	328277486	1939	1939	1939	1939	0
89	20240729	173000	328277486	1939	1939	1939	1939	0
90	20240729	172900	328277486	1939	1939	1939	1939	0
91	20240729	172800	328277486	1939	1939	1939	1939	0
92	20240729	172700	328277486	1939	1939	1939	1939	3663
93	20240729	172600	328277486	1939	1939	1939	1939	0
94	20240729	172500	328277486	1939	1939	1939	1939	0
95	20240729	172400	328277486	1939	1939	1939	1939	0
96	20240729	172300	328277486	1939	1939	1939	1939	0
97	20240729	172200	328277486	1939	1939	1939	1939	0
98	20240729	172100	328277486	1939	1939	1939	1939	0
99	20240729	172000	328277486	1939	1939	1939	1939	0
100	20240729	171900	328277486	1939	1939	1939	1939	0
101	20240729	171800	328277486	1939	1939	1939	1939	0
102	20240729	171700	328277486	1939	1939	1939	1939	0
103	20240729	171600	328277486	1939	1939	1939	1939	0
104	20240729	171500	328277486	1939	1939	1939	1939	0
105	20240729	171400	328277486	1939	1939	1939	1939	0
106	20240729	171300	328277486	1939	1939	1939	1939	0
107	20240729	171200	328277486	1939	1939	1939	1939	0
108	20240729	171100	328277486	1939	1939	1939	1939	0
109	20240729	171000	328277486	1939	1939	1939	1939	0
110	20240729	170900	328277486	1939	1939	1939	1939	0
111	20240729	170800	328277486	1939	1939	1939	1939	0
112	20240729	170700	328277486	1939	1939	1939	1939	0
113	20240729	170600	328277486	1939	1939	1939	1939	0
114	20240729	170500	328277486	1939	1939	1939	1939	0
115	20240729	170400	328277486	1939	1939	1939	1939	0
116	20240729	170300	328277486	1939	1939	1939	1939	0
117	20240729	170200	328277486	1939	1939	1939	1939	0
118	20240729	170100	328277486	1939	1939	1939	1939	0
119	20240729	170000	328277486	1939	1939	1939	1939	0
120	20240729	165900	328277486	1939	1939	1939	1939	0
121	20240729	165800	328277486	1939	1939	1939	1939	0
122	20240729	165700	328277486	1939	1939	1939	1939	3663
123	20240729	165600	328277486	1939	1939	1939	1939	0
124	20240729	165500	328277486	1939	1939	1939	1939	0
125	20240729	165400	328277486	1939	1939	1939	1939	0
126	20240729	165300	328277486	1939	1939	1939	1939	0
127	20240729	165200	328277486	1939	1939	1939	1939	0
128	20240729	165100	328277486	1939	1939	1939	1939	0
129	20240729	165000	328277486	1939	1939	1939	1939	0
130	20240729	164900	328277486	1939	1939	1939	1939	0
131	20240729	164800	328277486	1939	1939	1939	1939	0
132	20240729	164700	328277486	1939	1939	1939	1939	0
133	20240729	164600	328277486	1939	1939	1939	1939	0
134	20240729	164500	328277486	1939	1939	1939	1939	0
135	20240729	164400	328277486	1939	1939	1939	1939	0
136	20240729	164300	328277486	1939	1939	1939	1939	0
137	20240729	164200	328277486	1939	1939	1939	1939	0
138	20240729	164100	328277486	1939	1939	1939	1939	0
139	20240729	164000	328277486	1939	1939	1939	1939	0
140	20240729	163900	328277486	1939	1939	1939	1939	0
141	20240729	163800	328277486	1939	1939	1939	1939	0
142	20240729	163700	328277486	1939	1939	1939	1939	0
143	20240729	163600	328277486	1939	1939	1939	1939	0
144	20240729	163500	328277486	1939	1939	1939	1939	0
145	20240729	163400	328277486	1939	1939	1939	1939	0
146	20240729	163300	328277486	1939	1939	1939	1939	0
147	20240729	163200	328277486	1939	1939	1939	1939	0
148	20240729	163100	328277486	1939	1939	1939	1939	0
149	20240729	163000	328277486	1939	1939	1939	1939	0
150	20240729	162900	328277486	1939	1939	1939	1939	0
151	20240729	162800	328277486	1939	1939	1939	1939	0
152	20240729	162700	328277486	1939	1939	1939	1939	3663
153	20240729	162600	328277486	1939	1939	1939	1939	0
154	20240729	162500	328277486	1939	1939	1939	1939	0
155	20240729	162400	328277486	1939	1939	1939	1939	0
156	20240729	162300	328277486	1939	1939	1939	1939	0
157	20240729	162200	328277486	1939	1939	1939	1939	0
158	20240729	162100	328277486	1939	1939	1939	1939	0
159	20240729	162000	328277486	1939	1939	1939	1939	0
160	20240729	161900	328277486	1939	1939	1939	1939	0
161	20240729	161800	328277486	1939	1939	1939	1939	0
162	20240729	161700	328277486	1939	1939	1939	1939	0
163	20240729	161600	328277486	1939	1939	1939	1939	0
164	20240729	161500	328277486	1939	1939	1939	1939	0
165	20240729	161400	328277486	1939	1939	1939	1939	0
166	20240729	161300	328277486	1939	1939	1939	1939	0
167	20240729	161200	328277486	1939	1939	1939	1939	0
168	20240729	161100	328277486	1939	1939	1939	1939	0
169	20240729	161000	328277486	1939	1939	1939	1939	0
170	20240729	160900	328277486	1939	1939	1939	1939	0
171	20240729	160800	328277486	1939	1939	1939	1939	0
172	20240729	160700	328277486	1939	1939	1939	1939	0
173	20240729	160600	328277486	1939	1939	1939	1939	0
174	20240729	160500	328277486	1939	1939	1939	1939	0
175	20240729	160400	328277486	1939	1939	1939	1939	0
176	20240729	160300	328277486	1939	1939	1939	1939	0
177	20240729	160200	328277486	1939	1939	1939	1939	0
178	20240729	160100	328277486	1939	1939	1939	1939	0
179	20240729	160000	328277486	1939	1939	1939	1939	0
180	20240729	155900	328277486	1939	1939	1939	1939	0
181	20240729	155800	328277486	1939	1939	1939	1939	0
182	20240729	155700	328277486	1939	1939	1939	1939	3663
183	20240729	155600	328277486	1939	1939	1939	1939	0
184	20240729	155500	328277486	1939	1939	1939	1939	0
185	20240729	155400	328277486	1939	1939	1939	1939	0
186	20240729	155300	328277486	1939	1939	1939	1939	0
187	20240729	155200	328277486	1939	1939	1939	1939	0
188	20240729	155100	328277486	1939	1939	1939	1939	0
189	20240729	155000	328277486	1939	1939	1939	1939	0
190	20240729	154900	328277486	1939	1939	1939	1939	0
191	20240729	154800	328277486	1939	1939	1939	1939	0
192	20240729	154700	328277486	1939	1939	1939	1939	0
193	20240729	154600	328277486	1939	1939	1939	1939	0
194	20240729	154500	328277486	1939	1939	1939	1939	0
195	20240729	154400	328277486	1939	1939	1939	1939	0
196	20240729	154300	328277486	1939	1939	1939	1939	0
197	20240729	154200	328277486	1939	1939	1939	1939	0
198	20240729	154100	328277486	1939	1939	1939	1939	0
199	20240729	154000	328277486	1939	1939	1939	1939	0
200	20240729	153900	328277486	1939	1939	1939	1939	0
201	20240729	153800	328277486	1939	1939	1939	1939	0
202	20240729	153700	328277486	1939	1939	1939	1939	0
203	20240729	153600	328277486	1939	1939	1939	1939	0
204	20240729	153500	328277486	1939	1939	1939	1939	0
205	20240729	153400	328277486	1939	1939	1939	1939	0
206	20240729	153300	328277486	1939	1939	1939	1939	0
207	20240729	153200	328277486	1939	1939	1939	1939	0
208	20240729	153100	328277486	1939	1939	1939	1939	0
209	20240729	153000	328277486	1939	1939	1939	1939	3663
210	20240729	152900	321174929	1934	1934	1934	1934	0
211	20240729	152800	321174929	1934	1934	1934	1934	0
212	20240729	152700	321174929	1934	1934	1934	1934	0
213	20240729	152600	321174929	1934	1934	1934	1934	0
214	20240729	152500	321174929	1934	1934	1934	1934	0
215	20240729	152400	321174929	1934	1934	1934	1934	0
216	20240729	152300	321174929	1934	1934	1934	1934	0
217	20240729	152200	321174929	1934	1934	1934	1934	0
218	20240729	152100	321174929	1934	1934	1934	1934	0
219	20240729	152000	321174929	1934	1934	1934	1934	0
220	20240729	151900	321174929	1934	1938	1938	1934	2167
221	20240729	151800	316983283	1937	1937	1937	1937	119
222	20240729	151700	316752780	1934	1936	1936	1934	1700
223	20240729	151600	313461973	1933	1933	1933	1933	2
224	20240729	151500	313458107	1932	1932	1932	1932	0
225	20240729	151400	313458107	1932	1932	1932	1932	10
226	20240729	151300	313438787	1932	1933	1933	1932	9755
227	20240729	151200	294586618	1934	1934	1934	1934	557
228	20240729	151100	293509380	1934	1937	1937	1934	1700
229	20240729	151000	290219480	1934	1934	1934	1934	452
230	20240729	150900	289345312	1936	1936	1936	1936	50
231	20240729	150800	289248512	1934	1934	1934	1934	0
232	20240729	150700	289248512	1934	1934	1934	1934	1
233	20240729	150600	289246578	1938	1938	1938	1938	2
234	20240729	150500	289242702	1934	1934	1934	1934	31
235	20240729	150400	289182748	1934	1934	1934	1934	500
236	20240729	150300	288215748	1938	1938	1938	1938	170
237	20240729	150200	287886288	1938	1934	1938	1934	11
238	20240729	150100	287865010	1934	1937	1937	1934	1000
239	20240729	150000	285930825	1938	1938	1938	1938	1029
240	20240729	145900	283936623	1938	1938	1938	1938	0
241	20240729	145800	283936623	1938	1938	1938	1938	20
242	20240729	145700	283897863	1938	1938	1938	1938	0
243	20240729	145600	283897863	1938	1938	1938	1938	12
244	20240729	145500	283874607	1938	1938	1938	1938	0
245	20240729	145400	283874607	1938	1938	1938	1938	50
246	20240729	145300	283777707	1939	1939	1939	1939	0
247	20240729	145200	283777707	1939	1939	1939	1939	0
248	20240729	145100	283777707	1939	1939	1939	1939	100
249	20240729	145000	283583807	1939	1939	1939	1939	10
250	20240729	144900	283564417	1940	1940	1940	1940	0
251	20240729	144800	283564417	1940	1940	1940	1940	0
252	20240729	144700	283564417	1940	1940	1940	1940	6
253	20240729	144600	283552777	1940	1940	1940	1940	0
254	20240729	144500	283552777	1940	1940	1940	1940	0
255	20240729	144400	283552777	1940	1940	1940	1940	0
256	20240729	144300	283552777	1940	1940	1940	1940	2
257	20240729	144200	283548897	1938	1938	1938	1938	360
258	20240729	144100	282851217	1940	1940	1940	1940	0
259	20240729	144000	282851217	1940	1938	1940	1938	1371
260	20240729	143900	280193263	1938	1938	1938	1938	107
261	20240729	143800	279985897	1939	1938	1939	1938	1051
262	20240729	143700	277949058	1939	1939	1939	1939	0
263	20240729	143600	277949058	1939	1939	1939	1939	50
264	20240729	143500	277852108	1940	1940	1940	1940	1
265	20240729	143400	277850168	1939	1938	1939	1938	989
266	20240729	143300	275932998	1938	1938	1938	1938	2000
267	20240729	143200	272056998	1938	1938	1938	1938	0
268	20240729	143100	272056998	1938	1938	1938	1938	1422
269	20240729	143000	269301162	1938	1935	1938	1935	201
270	20240729	142900	268912224	1935	1937	1937	1935	1200
271	20240729	142800	266589202	1938	1938	1938	1938	0
272	20240729	142700	266589202	1938	1938	1938	1938	0
273	20240729	142600	266589202	1938	1938	1938	1938	34
274	20240729	142500	266523310	1938	1938	1938	1938	10
275	20240729	142400	266503930	1938	1938	1938	1938	633
276	20240729	142300	265277176	1939	1939	1939	1939	10
277	20240729	142200	265257786	1938	1938	1938	1938	20
278	20240729	142100	265219026	1938	1938	1938	1938	1000
279	20240729	142000	263281026	1938	1939	1939	1938	21
280	20240729	141900	263240323	1939	1939	1939	1939	1
281	20240729	141800	263238384	1939	1939	1939	1939	54
282	20240729	141700	263133678	1939	1939	1939	1939	590
283	20240729	141600	261989668	1940	1940	1940	1940	700
284	20240729	141500	260631668	1940	1939	1940	1939	1001
285	20240729	141400	258690728	1940	1940	1940	1938	402
286	20240729	141300	257910850	1940	1940	1940	1940	1
287	20240729	141200	257908910	1939	1939	1939	1939	19
288	20240729	141100	257872069	1939	1939	1939	1939	568
289	20240729	141000	256770717	1939	1939	1939	1939	1000
290	20240729	140900	254831717	1938	1938	1938	1938	130
291	20240729	140800	254579777	1938	1938	1938	1938	0
292	20240729	140700	254579777	1938	1938	1938	1938	1
293	20240729	140600	254577839	1936	1936	1936	1936	0
294	20240729	140500	254577839	1936	1936	1936	1936	1
295	20240729	140400	254575903	1937	1936	1937	1936	5
296	20240729	140300	254566222	1936	1936	1936	1936	0
297	20240729	140200	254566222	1936	1936	1936	1936	4
298	20240729	140100	254558478	1936	1936	1936	1936	0
299	20240729	140000	254558478	1936	1937	1937	1936	206
300	20240729	135900	254159562	1938	1938	1938	1938	160
301	20240729	135800	253849482	1939	1938	1939	1938	141
302	20240729	135700	253576223	1938	1938	1938	1938	0
303	20240729	135600	253576223	1938	1938	1938	1938	0
304	20240729	135500	253576223	1938	1938	1938	1938	0
305	20240729	135400	253576223	1938	1938	1938	1938	0
306	20240729	135300	253576223	1938	1938	1938	1938	0
307	20240729	135200	253576223	1938	1938	1938	1938	0
308	20240729	135100	253576223	1938	1938	1938	1938	0
309	20240729	135000	253576223	1938	1938	1938	1938	0
310	20240729	134900	253576223	1938	1938	1938	1938	304
311	20240729	134800	252987071	1938	1938	1938	1938	119
312	20240729	134700	252756449	1938	1938	1938	1938	10
313	20240729	134600	252737069	1938	1938	1938	1938	0
314	20240729	134500	252737069	1938	1938	1938	1938	0
315	20240729	134400	252737069	1938	1938	1938	1938	0
316	20240729	134300	252737069	1938	1938	1938	1938	3
317	20240729	134200	252731255	1938	1938	1938	1938	0
318	20240729	134100	252731255	1938	1938	1938	1938	267
319	20240729	134000	252213809	1938	1938	1938	1938	0
320	20240729	133900	252213809	1938	1938	1938	1938	0
321	20240729	133800	252213809	1938	1938	1938	1938	0
322	20240729	133700	252213809	1938	1938	1938	1938	2
323	20240729	133600	252209933	1939	1939	1939	1939	0
324	20240729	133500	252209933	1939	1939	1939	1939	0
325	20240729	133400	252209933	1939	1939	1939	1939	0
326	20240729	133300	252209933	1939	1939	1939	1939	0
327	20240729	133200	252209933	1939	1939	1939	1939	520
328	20240729	133100	251201653	1939	1938	1939	1938	14
329	20240729	133000	251174520	1938	1938	1938	1938	2
330	20240729	132900	251170644	1934	1934	1934	1934	0
331	20240729	132800	251170644	1934	1934	1934	1934	100
332	20240729	132700	250977244	1934	1934	1934	1934	0
333	20240729	132600	250977244	1934	1934	1934	1934	0
334	20240729	132500	250977244	1934	1937	1937	1934	1600
335	20240729	132400	247882037	1939	1939	1939	1939	0
336	20240729	132300	247882037	1939	1939	1939	1939	0
337	20240729	132200	247882037	1939	1939	1939	1939	2
338	20240729	132100	247878159	1937	1937	1937	1937	1087
339	20240729	132000	245772640	1937	1937	1937	1937	0
340	20240729	131900	245772640	1937	1937	1937	1937	0
341	20240729	131800	245772640	1937	1937	1937	1937	0
342	20240729	131700	245772640	1937	1937	1937	1937	0
343	20240729	131600	245772640	1937	1937	1937	1937	1
344	20240729	131500	245770703	1937	1937	1937	1937	0
345	20240729	131400	245770703	1937	1937	1937	1937	0
346	20240729	131300	245770703	1937	1937	1937	1937	0
347	20240729	131200	245770703	1937	1937	1937	1937	0
348	20240729	131100	245770703	1937	1936	1937	1936	6
349	20240729	131000	245759082	1937	1937	1937	1937	100
350	20240729	130900	245565382	1937	1937	1937	1937	0
351	20240729	130800	245565382	1937	1937	1937	1937	0
352	20240729	130700	245565382	1937	1937	1937	1937	0
353	20240729	130600	245565382	1937	1938	1938	1937	11
354	20240729	130500	245544073	1938	1938	1938	1938	300
355	20240729	130400	244962673	1938	1938	1938	1938	0
356	20240729	130300	244962673	1938	1937	1938	1937	2
357	20240729	130200	244958798	1937	1937	1937	1937	0
358	20240729	130100	244958798	1937	1937	1937	1937	4
359	20240729	130000	244951050	1937	1937	1937	1937	5
360	20240729	125900	244941365	1935	1935	1935	1935	0
361	20240729	125800	244941365	1935	1935	1935	1935	0
362	20240729	125700	244941365	1935	1935	1935	1935	567
363	20240729	125600	243844220	1935	1935	1935	1935	10
364	20240729	125500	243824870	1935	1935	1935	1935	0
365	20240729	125400	243824870	1935	1935	1935	1935	734
366	20240729	125300	242404580	1935	1935	1935	1935	0
367	20240729	125200	242404580	1935	1935	1935	1935	512
368	20240729	125100	241413860	1932	1932	1932	1932	0
369	20240729	125000	241413860	1932	1932	1932	1932	500
370	20240729	124900	240447860	1932	1932	1932	1932	0
371	20240729	124800	240447860	1932	1932	1932	1932	1
372	20240729	124700	240445928	1938	1938	1938	1938	0
373	20240729	124600	240445928	1938	1938	1938	1938	0
374	20240729	124500	240445928	1938	1938	1938	1938	0
375	20240729	124400	240445928	1938	1938	1938	1938	0
376	20240729	124300	240445928	1938	1938	1938	1938	0
377	20240729	124200	240445928	1938	1938	1938	1931	1603
378	20240729	124100	237345119	1931	1931	1931	1931	15
379	20240729	124000	237316154	1930	1931	1931	1930	2919
380	20240729	123900	231680706	1938	1938	1938	1938	0
381	20240729	123800	231680706	1938	1938	1938	1938	288
382	20240729	123700	231122562	1940	1940	1940	1940	0
383	20240729	123600	231122562	1940	1940	1940	1940	0
384	20240729	123500	231122562	1940	1938	1940	1938	294
385	20240729	123400	230552780	1938	1938	1938	1938	916
386	20240729	123300	228777572	1938	1938	1938	1938	0
387	20240729	123200	228777572	1938	1938	1938	1938	0
388	20240729	123100	228777572	1938	1938	1938	1938	0
389	20240729	123000	228777572	1938	1938	1938	1938	0
390	20240729	122900	228777572	1938	1938	1938	1938	0
391	20240729	122800	228777572	1938	1938	1938	1938	0
392	20240729	122700	228777572	1938	1938	1938	1938	0
393	20240729	122600	228777572	1938	1938	1938	1938	0
394	20240729	122500	228777572	1938	1930	1938	1930	12
395	20240729	122400	228754404	1938	1938	1938	1938	506
396	20240729	122300	227773776	1929	1936	1936	1929	15031
397	20240729	122200	198736664	1937	1937	1937	1937	515
398	20240729	122100	197739109	1938	1938	1938	1938	64
399	20240729	122000	197615077	1938	1938	1938	1938	0
400	20240729	121900	197615077	1938	1938	1938	1938	0
401	20240729	121800	197615077	1938	1938	1938	1938	0
402	20240729	121700	197615077	1938	1938	1938	1938	1
403	20240729	121600	197613139	1938	1938	1938	1938	0
404	20240729	121500	197613139	1938	1937	1938	1937	716
405	20240729	121400	196225532	1938	1938	1938	1938	0
406	20240729	121300	196225532	1938	1938	1938	1938	0
407	20240729	121200	196225532	1938	1938	1938	1938	47
408	20240729	121100	196134446	1938	1938	1938	1938	17
409	20240729	121000	196101500	1940	1940	1940	1940	50
410	20240729	120900	196004500	1938	1937	1938	1937	35
411	20240729	120800	195936704	1937	1937	1937	1937	2055
412	20240729	120700	191956169	1938	1938	1938	1938	0
413	20240729	120600	191956169	1938	1938	1938	1938	0
414	20240729	120500	191956169	1938	1938	1938	1938	263
415	20240729	120400	191446475	1938	1939	1939	1938	1041
416	20240729	120300	189428882	1938	1938	1938	1938	0
417	20240729	120200	189428882	1938	1938	1938	1938	0
418	20240729	120100	189428882	1938	1938	1938	1938	0
419	20240729	120000	189428882	1938	1938	1938	1938	1008
420	20240729	115900	187475378	1938	1938	1938	1938	0
421	20240729	115800	187475378	1938	1939	1939	1938	1044
422	20240729	115700	185451418	1940	1940	1940	1940	0
423	20240729	115600	185451418	1940	1940	1940	1940	6
424	20240729	115500	185439778	1939	1939	1939	1939	2
425	20240729	115400	185435900	1940	1940	1940	1940	0
426	20240729	115300	185435900	1940	1940	1940	1940	0
427	20240729	115200	185435900	1940	1940	1940	1940	51
428	20240729	115100	185336960	1941	1941	1941	1941	0
429	20240729	115000	185336960	1941	1941	1941	1941	338
430	20240729	114900	184680902	1940	1940	1940	1940	0
431	20240729	114800	184680902	1940	1940	1940	1940	0
432	20240729	114700	184680902	1940	1940	1940	1940	1158
433	20240729	114600	182434382	1939	1939	1939	1939	30
434	20240729	114500	182376212	1940	1940	1940	1940	800
435	20240729	114400	180824212	1943	1943	1943	1943	7
436	20240729	114300	180810611	1943	1943	1943	1943	0
437	20240729	114200	180810611	1943	1943	1943	1943	309
438	20240729	114100	180210224	1943	1941	1943	1941	2712
439	20240729	114000	174942146	1942	1942	1942	1942	1
440	20240729	113900	174940204	1941	1941	1941	1941	163
441	20240729	113800	174623821	1940	1940	1940	1940	1
442	20240729	113700	174621881	1941	1941	1941	1941	0
443	20240729	113600	174621881	1941	1941	1941	1941	633
444	20240729	113500	173393228	1942	1942	1942	1942	1
445	20240729	113400	173391286	1941	1941	1941	1941	188
446	20240729	113300	173026378	1942	1942	1942	1942	0
447	20240729	113200	173026378	1942	1942	1942	1942	0
448	20240729	113100	173026378	1942	1942	1942	1942	0
449	20240729	113000	173026378	1942	1942	1942	1942	50
450	20240729	112900	172929278	1942	1942	1942	1942	0
451	20240729	112800	172929278	1942	1942	1942	1942	0
452	20240729	112700	172929278	1942	1942	1942	1941	2373
453	20240729	112600	168321713	1942	1942	1942	1942	0
454	20240729	112500	168321713	1942	1942	1942	1942	0
455	20240729	112400	168321713	1942	1942	1942	1942	0
456	20240729	112300	168321713	1942	1942	1942	1942	0
457	20240729	112200	168321713	1942	1942	1942	1941	4
458	20240729	112100	168313947	1942	1942	1942	1942	0
459	20240729	112000	168313947	1942	1942	1942	1942	0
460	20240729	111900	168313947	1942	1937	1942	1937	8357
461	20240729	111800	152125005	1937	1938	1938	1937	59
462	20240729	111700	152010712	1941	1941	1941	1941	0
463	20240729	111600	152010712	1941	1941	1941	1941	1
464	20240729	111500	152008771	1941	1940	1941	1940	4394
465	20240729	111400	143483264	1936	1939	1939	1936	502
466	20240729	111300	142509889	1939	1939	1939	1939	1
467	20240729	111200	142507950	1936	1936	1936	1936	2000
468	20240729	111100	138635950	1936	1936	1936	1936	0
469	20240729	111000	138635950	1936	1936	1936	1936	500
470	20240729	110900	137667950	1936	1936	1936	1936	0
471	20240729	110800	137667950	1936	1940	1940	1936	781
472	20240729	110700	136154894	1940	1940	1940	1940	0
473	20240729	110600	136154894	1940	1940	1940	1940	50
474	20240729	110500	136057894	1940	1936	1940	1936	2
475	20240729	110400	136054018	1936	1936	1936	1936	1
476	20240729	110300	136052082	1936	1936	1936	1936	0
477	20240729	110200	136052082	1936	1936	1936	1936	10
478	20240729	110100	136032722	1936	1936	1936	1936	0
479	20240729	110000	136032722	1936	1936	1936	1936	32
480	20240729	105900	135970770	1940	1940	1940	1940	50
481	20240729	105800	135873770	1940	1936	1940	1936	52
482	20240729	105700	135773094	1940	1939	1940	1939	2401
483	20240729	105600	131116466	1936	1936	1936	1936	0
484	20240729	105500	131116466	1936	1936	1936	1936	274
485	20240729	105400	130586002	1936	1936	1936	1936	46
486	20240729	105300	130496946	1939	1939	1939	1939	1
487	20240729	105200	130495007	1936	1936	1936	1936	22
488	20240729	105100	130452415	1939	1937	1939	1936	29
489	20240729	105000	130396245	1939	1939	1939	1939	1
490	20240729	104900	130394306	1939	1939	1939	1939	0
491	20240729	104800	130394306	1939	1939	1939	1939	0
492	20240729	104700	130394306	1939	1938	1939	1938	106
493	20240729	104600	130188877	1938	1938	1938	1938	0
494	20240729	104500	130188877	1938	1938	1938	1938	2
495	20240729	104400	130185001	1938	1938	1938	1938	0
496	20240729	104300	130185001	1938	1938	1938	1938	0
497	20240729	104200	130185001	1938	1938	1938	1938	0
498	20240729	104100	130185001	1938	1937	1938	1937	48
499	20240729	104000	130091978	1939	1939	1939	1939	0
500	20240729	103900	130091978	1939	1939	1939	1939	154
501	20240729	103800	129793372	1939	1939	1939	1939	521
502	20240729	103700	128783153	1939	1939	1939	1939	15
503	20240729	103600	128754068	1939	1939	1939	1939	0
504	20240729	103500	128754068	1939	1936	1939	1936	103
505	20240729	103400	128554360	1939	1939	1939	1939	0
506	20240729	103300	128554360	1939	1939	1939	1939	1
507	20240729	103200	128552421	1935	1935	1935	1935	0
508	20240729	103100	128552421	1935	1935	1935	1935	1
509	20240729	103000	128550486	1940	1940	1940	1940	0
510	20240729	102900	128550486	1940	1940	1940	1940	0
511	20240729	102800	128550486	1940	1940	1940	1940	0
512	20240729	102700	128550486	1940	1940	1940	1940	0
513	20240729	102600	128550486	1940	1940	1940	1940	250
514	20240729	102500	128065486	1941	1941	1941	1941	0
515	20240729	102400	128065486	1941	1941	1941	1941	0
516	20240729	102300	128065486	1941	1941	1941	1941	1
517	20240729	102200	128063545	1941	1941	1941	1941	1
518	20240729	102100	128061604	1932	1932	1932	1932	140
519	20240729	102000	127791124	1941	1932	1941	1932	101
520	20240729	101900	127595983	1941	1941	1941	1941	1
521	20240729	101800	127594042	1940	1940	1940	1940	363
522	20240729	101700	126889822	1940	1940	1940	1940	0
523	20240729	101600	126889822	1940	1940	1940	1940	0
524	20240729	101500	126889822	1940	1940	1940	1940	30
525	20240729	101400	126831622	1940	1940	1940	1940	0
526	20240729	101300	126831622	1940	1940	1940	1940	0
527	20240729	101200	126831622	1940	1940	1940	1940	0
528	20240729	101100	126831622	1940	1940	1940	1940	567
529	20240729	101000	125731642	1940	1940	1940	1940	4
530	20240729	100900	125723882	1940	1940	1940	1940	1
531	20240729	100800	125721942	1940	1940	1940	1940	5
532	20240729	100700	125712242	1940	1940	1940	1940	0
533	20240729	100600	125712242	1940	1941	1941	1940	14
534	20240729	100500	125685071	1941	1941	1941	1932	15
535	20240729	100400	125656001	1941	1939	1941	1939	1832
536	20240729	100300	122102890	1939	1938	1939	1938	22
537	20240729	100200	122060249	1938	1938	1938	1938	1
538	20240729	100100	122058311	1938	1938	1938	1938	1
539	20240729	100000	122056373	1930	1930	1930	1930	8
540	20240729	095900	122040933	1940	1940	1940	1940	0
541	20240729	095800	122040933	1940	1940	1940	1940	235
542	20240729	095700	121585033	1940	1940	1940	1940	0
543	20240729	095600	121585033	1940	1940	1940	1940	50
544	20240729	095500	121488033	1940	1940	1940	1940	0
545	20240729	095400	121488033	1940	1940	1940	1940	4
546	20240729	095300	121480273	1942	1939	1942	1939	328
547	20240729	095200	120844278	1942	1942	1942	1942	3
548	20240729	095100	120838452	1942	1939	1942	1939	3011
549	20240729	095000	114996756	1939	1939	1939	1939	0
550	20240729	094900	114996756	1939	1939	1939	1939	0
551	20240729	094800	114996756	1939	1939	1939	1939	1
552	20240729	094700	114994817	1934	1933	1934	1933	331
553	20240729	094600	114354735	1926	1926	1926	1926	750
554	20240729	094500	112910235	1939	1939	1939	1939	0
555	20240729	094400	112910235	1939	1939	1939	1939	0
556	20240729	094300	112910235	1939	1939	1939	1939	1
557	20240729	094200	112908296	1926	1926	1926	1926	1
558	20240729	094100	112906370	1939	1939	1939	1939	1
559	20240729	094000	112904431	1926	1926	1926	1926	0
560	20240729	093900	112904431	1926	1926	1926	1926	73
561	20240729	093800	112763833	1940	1940	1940	1940	2
562	20240729	093700	112759953	1940	1940	1940	1940	2
563	20240729	093600	112756073	1919	1939	1939	1919	12528
564	20240729	093500	88609183	1941	1940	1941	1940	506
565	20240729	093400	87627052	1940	1936	1940	1935	4341
566	20240729	093300	79213530	1940	1940	1940	1940	1
567	20240729	093200	79211590	1935	1935	1940	1935	3809
568	20240729	093100	71824004	1935	1935	1935	1935	1
569	20240729	093000	71822069	1935	1935	1935	1935	3
570	20240729	092900	71816264	1939	1939	1939	1939	0
571	20240729	092800	71816264	1939	1939	1939	1939	100
572	20240729	092700	71622364	1939	1939	1939	1939	661
573	20240729	092600	70340685	1940	1940	1940	1940	0
574	20240729	092500	70340685	1940	1940	1940	1940	0
575	20240729	092400	70340685	1940	1940	1940	1940	0
576	20240729	092300	70340685	1940	1940	1940	1940	0
577	20240729	092200	70340685	1940	1940	1940	1940	0
578	20240729	092100	70340685	1940	1940	1940	1940	0
579	20240729	092000	70340685	1940	1940	1940	1940	0
580	20240729	091900	70340685	1940	1940	1940	1940	55
581	20240729	091800	70233985	1941	1941	1941	1941	1
582	20240729	091700	70232044	1938	1941	1941	1938	60
583	20240729	091600	70115758	1941	1939	1941	1938	2041
584	20240729	091500	66156256	1940	1940	1940	1921	828
585	20240729	091400	64560976	1921	1920	1921	1920	2
586	20240729	091300	64557135	1940	1940	1940	1940	1
587	20240729	091200	64555195	1940	1940	1940	1940	3
588	20240729	091100	64549375	1920	1915	1941	1915	5070
589	20240729	091000	54756222	1913	1935	1935	1912	9249
590	20240729	090900	37061495	1936	1936	1936	1936	773
591	20240729	090800	35564967	1936	1936	1936	1920	7140
592	20240729	090700	21832440	1929	1929	1929	1929	1
593	20240729	090600	21830511	1936	1936	1936	1936	0
594	20240729	090500	21830511	1936	1936	1936	1936	0
595	20240729	090400	21830511	1936	1930	1936	1930	1535
596	20240729	090300	18867949	1936	1936	1936	1931	2343
597	20240729	090200	14338601	1939	1942	1943	1939	3950
598	20240729	090100	6673502	1939	1942	1943	1939	1273
599	20240729	090000	4200321	1941	1936	1941	1936	2167