KissMeData/012860/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	185700	331396595	1929	1929	1929	1929	5679
3	20240726	185600	331396595	1929	1929	1929	1929	0
4	20240726	185500	331396595	1929	1929	1929	1929	0
5	20240726	185400	331396595	1929	1929	1929	1929	0
6	20240726	185300	331396595	1929	1929	1929	1929	0
7	20240726	185200	331396595	1929	1929	1929	1929	0
8	20240726	185100	331396595	1929	1929	1929	1929	0
9	20240726	185000	331396595	1929	1929	1929	1929	0
10	20240726	184900	331396595	1929	1929	1929	1929	0
11	20240726	184800	331396595	1929	1929	1929	1929	0
12	20240726	184700	331396595	1929	1929	1929	1929	0
13	20240726	184600	331396595	1929	1929	1929	1929	0
14	20240726	184500	331396595	1929	1929	1929	1929	0
15	20240726	184400	331396595	1929	1929	1929	1929	0
16	20240726	184300	331396595	1929	1929	1929	1929	0
17	20240726	184200	331396595	1929	1929	1929	1929	0
18	20240726	184100	331396595	1929	1929	1929	1929	0
19	20240726	184000	331396595	1929	1929	1929	1929	0
20	20240726	183900	331396595	1929	1929	1929	1929	0
21	20240726	183800	331396595	1929	1929	1929	1929	0
22	20240726	183700	331396595	1929	1929	1929	1929	0
23	20240726	183600	331396595	1929	1929	1929	1929	0
24	20240726	183500	331396595	1929	1929	1929	1929	0
25	20240726	183400	331396595	1929	1929	1929	1929	0
26	20240726	183300	331396595	1929	1929	1929	1929	0
27	20240726	183200	331396595	1929	1929	1929	1929	0
28	20240726	183100	331396595	1929	1929	1929	1929	0
29	20240726	183000	331396595	1929	1929	1929	1929	0
30	20240726	182900	331396595	1929	1929	1929	1929	0
31	20240726	182800	331396595	1929	1929	1929	1929	0
32	20240726	182700	331396595	1929	1929	1929	1929	5679
33	20240726	182600	331396595	1929	1929	1929	1929	0
34	20240726	182500	331396595	1929	1929	1929	1929	0
35	20240726	182400	331396595	1929	1929	1929	1929	0
36	20240726	182300	331396595	1929	1929	1929	1929	0
37	20240726	182200	331396595	1929	1929	1929	1929	0
38	20240726	182100	331396595	1929	1929	1929	1929	0
39	20240726	182000	331396595	1929	1929	1929	1929	0
40	20240726	181900	331396595	1929	1929	1929	1929	0
41	20240726	181800	331396595	1929	1929	1929	1929	0
42	20240726	181700	331396595	1929	1929	1929	1929	0
43	20240726	181600	331396595	1929	1929	1929	1929	0
44	20240726	181500	331396595	1929	1929	1929	1929	0
45	20240726	181400	331396595	1929	1929	1929	1929	0
46	20240726	181300	331396595	1929	1929	1929	1929	0
47	20240726	181200	331396595	1929	1929	1929	1929	0
48	20240726	181100	331396595	1929	1929	1929	1929	0
49	20240726	181000	331396595	1929	1929	1929	1929	0
50	20240726	180900	331396595	1929	1929	1929	1929	0
51	20240726	180800	331396595	1929	1929	1929	1929	0
52	20240726	180700	331396595	1929	1929	1929	1929	0
53	20240726	180600	331396595	1929	1929	1929	1929	0
54	20240726	180500	331396595	1929	1929	1929	1929	0
55	20240726	180400	331396595	1929	1929	1929	1929	0
56	20240726	180300	331396595	1929	1929	1929	1929	0
57	20240726	180200	331396595	1929	1929	1929	1929	0
58	20240726	180100	331396595	1929	1929	1929	1929	0
59	20240726	180000	331396595	1929	1929	1929	1929	0
60	20240726	175900	331396595	1929	1929	1929	1929	0
61	20240726	175800	331396595	1929	1929	1929	1929	0
62	20240726	175700	331396595	1929	1929	1929	1929	5679
63	20240726	175600	331396595	1929	1929	1929	1929	0
64	20240726	175500	331396595	1929	1929	1929	1929	0
65	20240726	175400	331396595	1929	1929	1929	1929	0
66	20240726	175300	331396595	1929	1929	1929	1929	0
67	20240726	175200	331396595	1929	1929	1929	1929	0
68	20240726	175100	331396595	1929	1929	1929	1929	0
69	20240726	175000	331396595	1929	1929	1929	1929	0
70	20240726	174900	331396595	1929	1929	1929	1929	0
71	20240726	174800	331396595	1929	1929	1929	1929	0
72	20240726	174700	331396595	1929	1929	1929	1929	0
73	20240726	174600	331396595	1929	1929	1929	1929	0
74	20240726	174500	331396595	1929	1929	1929	1929	0
75	20240726	174400	331396595	1929	1929	1929	1929	0
76	20240726	174300	331396595	1929	1929	1929	1929	0
77	20240726	174200	331396595	1929	1929	1929	1929	0
78	20240726	174100	331396595	1929	1929	1929	1929	0
79	20240726	174000	331396595	1929	1929	1929	1929	0
80	20240726	173900	331396595	1929	1929	1929	1929	0
81	20240726	173800	331396595	1929	1929	1929	1929	0
82	20240726	173700	331396595	1929	1929	1929	1929	0
83	20240726	173600	331396595	1929	1929	1929	1929	0
84	20240726	173500	331396595	1929	1929	1929	1929	0
85	20240726	173400	331396595	1929	1929	1929	1929	0
86	20240726	173300	331396595	1929	1929	1929	1929	0
87	20240726	173200	331396595	1929	1929	1929	1929	0
88	20240726	173100	331396595	1929	1929	1929	1929	0
89	20240726	173000	331396595	1929	1929	1929	1929	0
90	20240726	172900	331396595	1929	1929	1929	1929	0
91	20240726	172800	331396595	1929	1929	1929	1929	0
92	20240726	172700	331396595	1929	1929	1929	1929	5679
93	20240726	172600	331396595	1929	1929	1929	1929	0
94	20240726	172500	331396595	1929	1929	1929	1929	0
95	20240726	172400	331396595	1929	1929	1929	1929	0
96	20240726	172300	331396595	1929	1929	1929	1929	0
97	20240726	172200	331396595	1929	1929	1929	1929	0
98	20240726	172100	331396595	1929	1929	1929	1929	0
99	20240726	172000	331396595	1929	1929	1929	1929	0
100	20240726	171900	331396595	1929	1929	1929	1929	0
101	20240726	171800	331396595	1929	1929	1929	1929	0
102	20240726	171700	331396595	1929	1929	1929	1929	0
103	20240726	171600	331396595	1929	1929	1929	1929	0
104	20240726	171500	331396595	1929	1929	1929	1929	0
105	20240726	171400	331396595	1929	1929	1929	1929	0
106	20240726	171300	331396595	1929	1929	1929	1929	0
107	20240726	171200	331396595	1929	1929	1929	1929	0
108	20240726	171100	331396595	1929	1929	1929	1929	0
109	20240726	171000	331396595	1929	1929	1929	1929	0
110	20240726	170900	331396595	1929	1929	1929	1929	0
111	20240726	170800	331396595	1929	1929	1929	1929	0
112	20240726	170700	331396595	1929	1929	1929	1929	0
113	20240726	170600	331396595	1929	1929	1929	1929	0
114	20240726	170500	331396595	1929	1929	1929	1929	0
115	20240726	170400	331396595	1929	1929	1929	1929	0
116	20240726	170300	331396595	1929	1929	1929	1929	0
117	20240726	170200	331396595	1929	1929	1929	1929	0
118	20240726	170100	331396595	1929	1929	1929	1929	0
119	20240726	170000	331396595	1929	1929	1929	1929	0
120	20240726	165900	331396595	1929	1929	1929	1929	0
121	20240726	165800	331396595	1929	1929	1929	1929	0
122	20240726	165700	331396595	1929	1929	1929	1929	5679
123	20240726	165600	331396595	1929	1929	1929	1929	0
124	20240726	165500	331396595	1929	1929	1929	1929	0
125	20240726	165400	331396595	1929	1929	1929	1929	0
126	20240726	165300	331396595	1929	1929	1929	1929	0
127	20240726	165200	331396595	1929	1929	1929	1929	0
128	20240726	165100	331396595	1929	1929	1929	1929	0
129	20240726	165000	331396595	1929	1929	1929	1929	0
130	20240726	164900	331396595	1929	1929	1929	1929	0
131	20240726	164800	331396595	1929	1929	1929	1929	0
132	20240726	164700	331396595	1929	1929	1929	1929	0
133	20240726	164600	331396595	1929	1929	1929	1929	0
134	20240726	164500	331396595	1929	1929	1929	1929	0
135	20240726	164400	331396595	1929	1929	1929	1929	0
136	20240726	164300	331396595	1929	1929	1929	1929	0
137	20240726	164200	331396595	1929	1929	1929	1929	0
138	20240726	164100	331396595	1929	1929	1929	1929	0
139	20240726	164000	331396595	1929	1929	1929	1929	0
140	20240726	163900	331396595	1929	1929	1929	1929	0
141	20240726	163800	331396595	1929	1929	1929	1929	0
142	20240726	163700	331396595	1929	1929	1929	1929	0
143	20240726	163600	331396595	1929	1929	1929	1929	0
144	20240726	163500	331396595	1929	1929	1929	1929	0
145	20240726	163400	331396595	1929	1929	1929	1929	0
146	20240726	163300	331396595	1929	1929	1929	1929	0
147	20240726	163200	331396595	1929	1929	1929	1929	0
148	20240726	163100	331396595	1929	1929	1929	1929	0
149	20240726	163000	331396595	1929	1929	1929	1929	0
150	20240726	162900	331396595	1929	1929	1929	1929	0
151	20240726	162800	331396595	1929	1929	1929	1929	0
152	20240726	162700	331396595	1929	1929	1929	1929	5679
153	20240726	162600	331396595	1929	1929	1929	1929	0
154	20240726	162500	331396595	1929	1929	1929	1929	0
155	20240726	162400	331396595	1929	1929	1929	1929	0
156	20240726	162300	331396595	1929	1929	1929	1929	0
157	20240726	162200	331396595	1929	1929	1929	1929	0
158	20240726	162100	331396595	1929	1929	1929	1929	0
159	20240726	162000	331396595	1929	1929	1929	1929	0
160	20240726	161900	331396595	1929	1929	1929	1929	0
161	20240726	161800	331396595	1929	1929	1929	1929	0
162	20240726	161700	331396595	1929	1929	1929	1929	0
163	20240726	161600	331396595	1929	1929	1929	1929	0
164	20240726	161500	331396595	1929	1929	1929	1929	0
165	20240726	161400	331396595	1929	1929	1929	1929	0
166	20240726	161300	331396595	1929	1929	1929	1929	0
167	20240726	161200	331396595	1929	1929	1929	1929	0
168	20240726	161100	331396595	1929	1929	1929	1929	0
169	20240726	161000	331396595	1929	1929	1929	1929	0
170	20240726	160900	331396595	1929	1929	1929	1929	0
171	20240726	160800	331396595	1929	1929	1929	1929	0
172	20240726	160700	331396595	1929	1929	1929	1929	0
173	20240726	160600	331396595	1929	1929	1929	1929	0
174	20240726	160500	331396595	1929	1929	1929	1929	0
175	20240726	160400	331396595	1929	1929	1929	1929	0
176	20240726	160300	331396595	1929	1929	1929	1929	0
177	20240726	160200	331396595	1929	1929	1929	1929	0
178	20240726	160100	331396595	1929	1929	1929	1929	0
179	20240726	160000	331396595	1929	1929	1929	1929	0
180	20240726	155900	331396595	1929	1929	1929	1929	0
181	20240726	155800	331396595	1929	1929	1929	1929	0
182	20240726	155700	331396595	1929	1929	1929	1929	5679
183	20240726	155600	331396595	1929	1929	1929	1929	0
184	20240726	155500	331396595	1929	1929	1929	1929	0
185	20240726	155400	331396595	1929	1929	1929	1929	0
186	20240726	155300	331396595	1929	1929	1929	1929	0
187	20240726	155200	331396595	1929	1929	1929	1929	0
188	20240726	155100	331396595	1929	1929	1929	1929	0
189	20240726	155000	331396595	1929	1929	1929	1929	0
190	20240726	154900	331396595	1929	1929	1929	1929	0
191	20240726	154800	331396595	1929	1929	1929	1929	0
192	20240726	154700	331396595	1929	1929	1929	1929	0
193	20240726	154600	331396595	1929	1929	1929	1929	0
194	20240726	154500	331396595	1929	1929	1929	1929	0
195	20240726	154400	331396595	1929	1929	1929	1929	0
196	20240726	154300	331396595	1929	1929	1929	1929	0
197	20240726	154200	331396595	1929	1929	1929	1929	0
198	20240726	154100	331396595	1929	1929	1929	1929	0
199	20240726	154000	331396595	1929	1929	1929	1929	0
200	20240726	153900	331396595	1929	1929	1929	1929	0
201	20240726	153800	331396595	1929	1929	1929	1929	0
202	20240726	153700	331396595	1929	1929	1929	1929	0
203	20240726	153600	331396595	1929	1929	1929	1929	0
204	20240726	153500	331396595	1929	1929	1929	1929	0
205	20240726	153400	331396595	1929	1929	1929	1929	0
206	20240726	153300	331396595	1929	1929	1929	1929	0
207	20240726	153200	331396595	1929	1929	1929	1929	0
208	20240726	153100	331396595	1929	1929	1929	1929	0
209	20240726	153000	331396595	1929	1929	1929	1929	5679
210	20240726	152900	320441804	1933	1933	1933	1933	0
211	20240726	152800	320441804	1933	1933	1933	1933	0
212	20240726	152700	320441804	1933	1933	1933	1933	0
213	20240726	152600	320441804	1933	1933	1933	1933	0
214	20240726	152500	320441804	1933	1933	1933	1933	0
215	20240726	152400	320441804	1933	1933	1933	1933	0
216	20240726	152300	320441804	1933	1933	1933	1933	0
217	20240726	152200	320441804	1933	1933	1933	1933	0
218	20240726	152100	320441804	1933	1933	1933	1933	0
219	20240726	152000	320441804	1933	1933	1933	1933	0
220	20240726	151900	320441804	1933	1933	1933	1933	0
221	20240726	151800	320441804	1933	1933	1933	1933	41
222	20240726	151700	320362551	1933	1933	1933	1932	205
223	20240726	151600	319966296	1934	1934	1934	1934	115
224	20240726	151500	319743886	1934	1933	1934	1933	7
225	20240726	151400	319730354	1933	1933	1933	1933	97
226	20240726	151300	319542853	1933	1931	1933	1931	232
227	20240726	151200	319094447	1931	1931	1931	1931	0
228	20240726	151100	319094447	1931	1931	1931	1931	500
229	20240726	151000	318128947	1931	1931	1931	1931	103
230	20240726	150900	317930054	1931	1931	1931	1931	50
231	20240726	150800	317833504	1930	1930	1930	1930	0
232	20240726	150700	317833504	1930	1930	1930	1930	0
233	20240726	150600	317833504	1930	1930	1934	1930	793
234	20240726	150500	316302810	1930	1930	1930	1930	0
235	20240726	150400	316302810	1930	1930	1930	1930	23
236	20240726	150300	316258420	1934	1931	1934	1930	1114
237	20240726	150200	314108215	1931	1931	1934	1931	53
238	20240726	150100	314005866	1931	1934	1934	1931	572
239	20240726	150000	312899708	1934	1927	1934	1927	101
240	20240726	145900	312705074	1934	1934	1934	1934	0
241	20240726	145800	312705074	1934	1934	1934	1934	1
242	20240726	145700	312703140	1926	1934	1934	1926	839
243	20240726	145600	311086550	1934	1927	1934	1927	208
244	20240726	145500	310685727	1928	1928	1928	1928	1
245	20240726	145400	310683799	1930	1930	1930	1930	0
246	20240726	145300	310683799	1930	1934	1934	1927	935
247	20240726	145200	308877624	1934	1934	1934	1934	0
248	20240726	145100	308877624	1934	1934	1934	1934	0
249	20240726	145000	308877624	1934	1934	1934	1934	0
250	20240726	144900	308877624	1934	1934	1934	1934	23
251	20240726	144800	308833142	1930	1930	1930	1930	0
252	20240726	144700	308833142	1930	1930	1930	1930	0
253	20240726	144600	308833142	1930	1930	1930	1930	0
254	20240726	144500	308833142	1930	1930	1930	1930	0
255	20240726	144400	308833142	1930	1930	1930	1930	0
256	20240726	144300	308833142	1930	1930	1930	1930	0
257	20240726	144200	308833142	1930	1930	1930	1930	300
258	20240726	144100	308254142	1934	1934	1934	1934	0
259	20240726	144000	308254142	1934	1934	1934	1934	500
260	20240726	143900	307287142	1930	1930	1930	1930	500
261	20240726	143800	306322142	1930	1930	1930	1930	0
262	20240726	143700	306322142	1930	1930	1930	1930	0
263	20240726	143600	306322142	1930	1930	1930	1930	0
264	20240726	143500	306322142	1930	1930	1930	1930	247
265	20240726	143400	305845432	1930	1930	1930	1930	187
266	20240726	143300	305484522	1930	1930	1930	1930	0
267	20240726	143200	305484522	1930	1930	1930	1930	0
268	20240726	143100	305484522	1930	1930	1930	1930	0
269	20240726	143000	305484522	1930	1930	1930	1930	1019
270	20240726	142900	303517852	1930	1930	1930	1930	0
271	20240726	142800	303517852	1930	1930	1930	1930	0
272	20240726	142700	303517852	1930	1930	1930	1930	0
273	20240726	142600	303517852	1930	1930	1930	1930	0
274	20240726	142500	303517852	1930	1930	1930	1930	0
275	20240726	142400	303517852	1930	1930	1930	1930	0
276	20240726	142300	303517852	1930	1930	1930	1930	0
277	20240726	142200	303517852	1930	1930	1930	1930	0
278	20240726	142100	303517852	1930	1930	1930	1930	3
279	20240726	142000	303512062	1925	1925	1925	1925	200
280	20240726	141900	303127062	1925	1925	1925	1925	1
281	20240726	141800	303125137	1930	1930	1930	1930	0
282	20240726	141700	303125137	1930	1930	1930	1930	1
283	20240726	141600	303123207	1930	1930	1930	1930	0
284	20240726	141500	303123207	1930	1930	1930	1930	0
285	20240726	141400	303123207	1930	1930	1930	1930	0
286	20240726	141300	303123207	1930	1930	1930	1930	0
287	20240726	141200	303123207	1930	1930	1930	1930	0
288	20240726	141100	303123207	1930	1930	1930	1930	0
289	20240726	141000	303123207	1930	1930	1930	1930	0
290	20240726	140900	303123207	1930	1930	1930	1930	100
291	20240726	140800	302930207	1930	1930	1930	1930	0
292	20240726	140700	302930207	1930	1930	1930	1930	0
293	20240726	140600	302930207	1930	1930	1930	1930	0
294	20240726	140500	302930207	1930	1930	1930	1930	1
295	20240726	140400	302928277	1930	1930	1930	1930	1
296	20240726	140300	302926347	1930	1930	1930	1930	0
297	20240726	140200	302926347	1930	1923	1930	1923	102
298	20240726	140100	302730187	1923	1923	1923	1923	0
299	20240726	140000	302730187	1923	1923	1923	1923	722
300	20240726	135900	301341781	1923	1923	1923	1923	0
301	20240726	135800	301341781	1923	1923	1923	1923	0
302	20240726	135700	301341781	1923	1923	1923	1923	150
303	20240726	135600	301053331	1923	1923	1923	1923	500
304	20240726	135500	300091831	1923	1923	1923	1923	0
305	20240726	135400	300091831	1923	1923	1923	1923	0
306	20240726	135300	300091831	1923	1923	1923	1923	0
307	20240726	135200	300091831	1923	1926	1926	1923	2307
308	20240726	135100	295652737	1927	1927	1927	1927	920
309	20240726	135000	293879897	1927	1927	1927	1927	0
310	20240726	134900	293879897	1927	1927	1927	1927	0
311	20240726	134800	293879897	1927	1927	1927	1927	0
312	20240726	134700	293879897	1927	1927	1927	1927	0
313	20240726	134600	293879897	1927	1927	1927	1927	0
314	20240726	134500	293879897	1927	1927	1927	1927	175
315	20240726	134400	293542672	1927	1927	1927	1927	500
316	20240726	134300	292579172	1930	1930	1930	1930	0
317	20240726	134200	292579172	1930	1930	1930	1930	20
318	20240726	134100	292540572	1930	1930	1930	1930	0
319	20240726	134000	292540572	1930	1930	1930	1930	3
320	20240726	133900	292534782	1930	1930	1930	1930	0
321	20240726	133800	292534782	1930	1930	1930	1930	2
322	20240726	133700	292530922	1930	1930	1930	1930	2
323	20240726	133600	292527062	1927	1927	1927	1927	0
324	20240726	133500	292527062	1927	1927	1927	1927	0
325	20240726	133400	292527062	1927	1930	1930	1927	582
326	20240726	133300	291403985	1928	1928	1928	1928	0
327	20240726	133200	291403985	1928	1928	1928	1928	300
328	20240726	133100	290825585	1928	1928	1928	1928	0
329	20240726	133000	290825585	1928	1928	1928	1928	0
330	20240726	132900	290825585	1928	1928	1928	1928	0
331	20240726	132800	290825585	1928	1928	1928	1928	118
332	20240726	132700	290598081	1928	1929	1929	1928	196
333	20240726	132600	290220093	1930	1930	1930	1930	100
334	20240726	132500	290027093	1931	1931	1931	1931	0
335	20240726	132400	290027093	1931	1931	1931	1931	0
336	20240726	132300	290027093	1931	1931	1931	1931	370
337	20240726	132200	289312623	1931	1931	1931	1931	297
338	20240726	132100	288739116	1931	1931	1931	1931	0
339	20240726	132000	288739116	1931	1931	1931	1931	100
340	20240726	131900	288546016	1931	1931	1931	1931	0
341	20240726	131800	288546016	1931	1931	1931	1931	0
342	20240726	131700	288546016	1931	1932	1932	1931	240
343	20240726	131600	288082463	1935	1935	1935	1935	0
344	20240726	131500	288082463	1935	1935	1935	1935	0
345	20240726	131400	288082463	1935	1935	1935	1935	0
346	20240726	131300	288082463	1935	1935	1935	1935	240
347	20240726	131200	287618063	1935	1935	1935	1935	100
348	20240726	131100	287424563	1935	1935	1935	1935	0
349	20240726	131000	287424563	1935	1935	1935	1935	0
350	20240726	130900	287424563	1935	1935	1935	1935	0
351	20240726	130800	287424563	1935	1935	1935	1935	0
352	20240726	130700	287424563	1935	1935	1935	1935	0
353	20240726	130600	287424563	1935	1935	1935	1935	0
354	20240726	130500	287424563	1935	1933	1935	1933	7000
355	20240726	130400	273885262	1933	1933	1933	1933	0
356	20240726	130300	273885262	1933	1933	1933	1933	0
357	20240726	130200	273885262	1933	1933	1933	1933	1
358	20240726	130100	273883329	1933	1933	1933	1933	10
359	20240726	130000	273863999	1934	1934	1934	1934	2
360	20240726	125900	273860131	1931	1934	1934	1931	419
361	20240726	125800	273050268	1931	1931	1931	1931	0
362	20240726	125700	273050268	1931	1931	1931	1931	0
363	20240726	125600	273050268	1931	1931	1931	1931	0
364	20240726	125500	273050268	1931	1931	1931	1931	0
365	20240726	125400	273050268	1931	1931	1931	1931	0
366	20240726	125300	273050268	1931	1931	1931	1931	0
367	20240726	125200	273050268	1931	1931	1931	1931	0
368	20240726	125100	273050268	1931	1931	1931	1931	2500
369	20240726	125000	268222768	1931	1931	1931	1931	0
370	20240726	124900	268222768	1931	1931	1931	1931	0
371	20240726	124800	268222768	1931	1931	1931	1931	880
372	20240726	124700	266523488	1935	1935	1935	1935	0
373	20240726	124600	266523488	1935	1934	1935	1934	157
374	20240726	124500	266219849	1934	1934	1934	1934	437
375	20240726	124400	265374691	1934	1934	1934	1934	0
376	20240726	124300	265374691	1934	1934	1934	1934	361
377	20240726	124200	264676517	1931	1931	1931	1931	65
378	20240726	124100	264551002	1934	1934	1934	1934	17
379	20240726	124000	264518124	1935	1935	1935	1935	0
380	20240726	123900	264518124	1935	1935	1935	1935	0
381	20240726	123800	264518124	1935	1935	1935	1935	1001
382	20240726	123700	262581189	1931	1931	1931	1931	0
383	20240726	123600	262581189	1931	1931	1931	1931	0
384	20240726	123500	262581189	1931	1931	1931	1931	0
385	20240726	123400	262581189	1931	1931	1931	1931	941
386	20240726	123300	260764118	1931	1931	1931	1931	5
387	20240726	123200	260754463	1933	1933	1933	1933	118
388	20240726	123100	260526369	1936	1936	1936	1936	200
389	20240726	123000	260139169	1936	1936	1936	1936	52
390	20240726	122900	260038497	1936	1936	1936	1936	0
391	20240726	122800	260038497	1936	1936	1936	1936	0
392	20240726	122700	260038497	1936	1936	1936	1936	0
393	20240726	122600	260038497	1936	1936	1936	1936	22
394	20240726	122500	259995905	1936	1936	1936	1936	0
395	20240726	122400	259995905	1936	1936	1936	1936	3
396	20240726	122300	259990097	1936	1932	1936	1932	3
397	20240726	122200	259984293	1932	1932	1932	1932	0
398	20240726	122100	259984293	1932	1932	1932	1932	0
399	20240726	122000	259984293	1932	1932	1932	1932	100
400	20240726	121900	259791093	1932	1932	1932	1932	0
401	20240726	121800	259791093	1932	1932	1932	1932	0
402	20240726	121700	259791093	1932	1932	1932	1932	1
403	20240726	121600	259789161	1937	1937	1937	1937	0
404	20240726	121500	259789161	1937	1937	1937	1937	0
405	20240726	121400	259789161	1937	1937	1937	1937	0
406	20240726	121300	259789161	1937	1937	1937	1937	0
407	20240726	121200	259789161	1937	1937	1937	1937	0
408	20240726	121100	259789161	1937	1937	1937	1937	0
409	20240726	121000	259789161	1937	1937	1937	1933	835
410	20240726	120900	258171798	1937	1936	1937	1936	1011
411	20240726	120800	256213501	1935	1934	1935	1934	13417
412	20240726	120700	230264858	1934	1934	1934	1934	0
413	20240726	120600	230264858	1934	1932	1934	1932	2065
414	20240726	120500	226272722	1932	1932	1932	1932	0
415	20240726	120400	226272722	1932	1932	1932	1932	500
416	20240726	120300	225306722	1932	1932	1932	1932	0
417	20240726	120200	225306722	1932	1932	1932	1932	0
418	20240726	120100	225306722	1932	1932	1932	1932	0
419	20240726	120000	225306722	1932	1932	1932	1932	0
420	20240726	115900	225306722	1932	1932	1932	1932	0
421	20240726	115800	225306722	1932	1932	1932	1932	17
422	20240726	115700	225273878	1930	1930	1930	1930	0
423	20240726	115600	225273878	1930	1930	1930	1930	100
424	20240726	115500	225080878	1934	1934	1934	1934	0
425	20240726	115400	225080878	1934	1934	1934	1934	0
426	20240726	115300	225080878	1934	1934	1934	1934	800
427	20240726	115200	223533678	1930	1930	1930	1930	0
428	20240726	115100	223533678	1930	1930	1930	1930	517
429	20240726	115000	222535868	1930	1933	1934	1930	1706
430	20240726	114900	219242206	1935	1935	1935	1935	0
431	20240726	114800	219242206	1935	1934	1935	1934	121
432	20240726	114700	219008081	1933	1933	1933	1933	200
433	20240726	114600	218621481	1933	1933	1933	1933	50
434	20240726	114500	218524831	1933	1933	1933	1933	0
435	20240726	114400	218524831	1933	1933	1933	1933	0
436	20240726	114300	218524831	1933	1933	1933	1933	10
437	20240726	114200	218505501	1935	1935	1935	1935	0
438	20240726	114100	218505501	1935	1935	1935	1935	1
439	20240726	114000	218503566	1935	1933	1935	1933	231
440	20240726	113900	218057003	1933	1933	1933	1933	0
441	20240726	113800	218057003	1933	1932	1933	1932	34
442	20240726	113700	217991305	1932	1932	1932	1932	415
443	20240726	113600	217189525	1933	1933	1933	1933	0
444	20240726	113500	217189525	1933	1935	1935	1933	264
445	20240726	113400	216678989	1935	1933	1935	1933	14
446	20240726	113300	216651923	1935	1935	1935	1935	12
447	20240726	113200	216628703	1937	1937	1937	1937	0
448	20240726	113100	216628703	1937	1937	1937	1937	0
449	20240726	113000	216628703	1937	1937	1937	1937	0
450	20240726	112900	216628703	1937	1937	1937	1937	0
451	20240726	112800	216628703	1937	1937	1937	1937	15
452	20240726	112700	216599648	1938	1938	1938	1938	0
453	20240726	112600	216599648	1938	1938	1938	1938	0
454	20240726	112500	216599648	1938	1938	1938	1938	0
455	20240726	112400	216599648	1938	1938	1938	1938	46
456	20240726	112300	216510500	1938	1938	1939	1938	1247
457	20240726	112200	214092846	1938	1937	1938	1937	2368
458	20240726	112100	209504462	1936	1935	1936	1935	1777
459	20240726	112000	206064685	1935	1935	1935	1935	1147
460	20240726	111900	203845240	1935	1935	1935	1935	1200
461	20240726	111800	201523240	1935	1935	1935	1935	0
462	20240726	111700	201523240	1935	1935	1935	1935	0
463	20240726	111600	201523240	1935	1935	1935	1935	0
464	20240726	111500	201523240	1935	1935	1935	1935	0
465	20240726	111400	201523240	1935	1935	1935	1935	0
466	20240726	111300	201523240	1935	1935	1935	1935	134
467	20240726	111200	201263950	1935	1935	1935	1935	0
468	20240726	111100	201263950	1935	1935	1935	1935	0
469	20240726	111000	201263950	1935	1935	1935	1935	0
470	20240726	110900	201263950	1935	1935	1935	1935	0
471	20240726	110800	201263950	1935	1933	1935	1933	5
472	20240726	110700	201254283	1933	1930	1933	1930	46
473	20240726	110600	201165485	1930	1930	1930	1930	10
474	20240726	110500	201146185	1930	1930	1930	1930	190
475	20240726	110400	200779485	1930	1930	1930	1930	0
476	20240726	110300	200779485	1930	1930	1930	1930	1000
477	20240726	110200	198849485	1930	1930	1930	1930	750
478	20240726	110100	197401985	1930	1930	1930	1930	800
479	20240726	110000	195857985	1930	1930	1930	1930	15
480	20240726	105900	195829035	1935	1935	1935	1935	0
481	20240726	105800	195829035	1935	1935	1935	1935	0
482	20240726	105700	195829035	1935	1935	1935	1935	0
483	20240726	105600	195829035	1935	1935	1935	1935	1879
484	20240726	105500	192193170	1935	1935	1935	1935	744
485	20240726	105400	190753530	1935	1935	1935	1935	2699
486	20240726	105300	185530965	1936	1935	1936	1935	2358
487	20240726	105200	180967875	1935	1935	1935	1935	3
488	20240726	105100	180962070	1927	1927	1927	1927	1400
489	20240726	105000	178264270	1927	1928	1928	1927	5000
490	20240726	104900	168625060	1927	1927	1927	1927	0
491	20240726	104800	168625060	1927	1927	1927	1927	0
492	20240726	104700	168625060	1927	1927	1927	1927	0
493	20240726	104600	168625060	1927	1928	1928	1927	1141
494	20240726	104500	166425849	1935	1935	1935	1935	442
495	20240726	104400	165570579	1935	1935	1935	1935	5125
496	20240726	104300	155653704	1935	1934	1935	1934	200
497	20240726	104200	155266872	1933	1933	1933	1933	95
498	20240726	104100	155083237	1933	1932	1933	1932	20
499	20240726	104000	155044590	1933	1933	1933	1933	0
500	20240726	103900	155044590	1933	1932	1933	1932	1200
501	20240726	103800	152725190	1933	1933	1933	1933	0
502	20240726	103700	152725190	1933	1930	1933	1930	3000
503	20240726	103600	146928923	1930	1930	1930	1930	1
504	20240726	103500	146926993	1927	1927	1927	1927	300
505	20240726	103400	146348893	1927	1927	1927	1927	0
506	20240726	103300	146348893	1927	1927	1927	1927	0
507	20240726	103200	146348893	1927	1930	1930	1927	3
508	20240726	103100	146343106	1930	1930	1930	1930	15
509	20240726	103000	146314156	1924	1924	1924	1923	509
510	20240726	102900	145334863	1930	1930	1930	1930	0
511	20240726	102800	145334863	1930	1930	1930	1930	0
512	20240726	102700	145334863	1930	1930	1930	1930	0
513	20240726	102600	145334863	1930	1930	1930	1930	0
514	20240726	102500	145334863	1930	1930	1930	1930	0
515	20240726	102400	145334863	1930	1930	1930	1930	0
516	20240726	102300	145334863	1930	1932	1932	1930	189
517	20240726	102200	144969717	1932	1932	1932	1932	1
518	20240726	102100	144967785	1922	1922	1922	1922	12
519	20240726	102000	144944721	1921	1921	1921	1921	0
520	20240726	101900	144944721	1921	1921	1921	1921	0
521	20240726	101800	144944721	1921	1932	1932	1921	646
522	20240726	101700	143698255	1932	1933	1933	1932	2370
523	20240726	101600	139117756	1933	1933	1933	1933	7190
524	20240726	101500	125219486	1933	1918	1933	1918	13943
525	20240726	101400	98338028	1919	1919	1919	1919	0
526	20240726	101300	98338028	1919	1919	1919	1919	89
527	20240726	101200	98167237	1919	1918	1919	1918	240
528	20240726	101100	97706717	1919	1919	1919	1919	1
529	20240726	101000	97704798	1915	1915	1915	1915	1417
530	20240726	100900	94991243	1919	1919	1919	1919	0
531	20240726	100800	94991243	1919	1918	1919	1918	427
532	20240726	100700	94171916	1918	1918	1918	1918	14
533	20240726	100600	94145064	1917	1917	1917	1917	71
534	20240726	100500	94008957	1917	1917	1917	1917	4
535	20240726	100400	94001289	1917	1917	1917	1917	424
536	20240726	100300	93188481	1917	1918	1918	1917	6
537	20240726	100200	93176977	1917	1918	1918	1917	131
538	20240726	100100	92925734	1918	1918	1918	1918	1
539	20240726	100000	92923816	1918	1918	1918	1918	32
540	20240726	095900	92862440	1918	1918	1918	1918	2
541	20240726	095800	92858604	1918	1918	1918	1913	263
542	20240726	095700	92355435	1918	1918	1918	1918	6
543	20240726	095600	92343927	1918	1918	1918	1918	0
544	20240726	095500	92343927	1918	1918	1918	1918	3
545	20240726	095400	92338173	1913	1913	1913	1913	18
546	20240726	095300	92303739	1913	1913	1913	1913	268
547	20240726	095200	91791055	1913	1913	1913	1913	0
548	20240726	095100	91791055	1913	1913	1913	1913	334
549	20240726	095000	91152113	1913	1913	1913	1913	0
550	20240726	094900	91152113	1913	1913	1913	1913	300
551	20240726	094800	90578213	1913	1918	1918	1913	148
552	20240726	094700	90295084	1917	1912	1917	1912	1007
553	20240726	094600	88364685	1912	1917	1917	1912	3017
554	20240726	094500	82595123	1918	1918	1918	1918	3
555	20240726	094400	82589369	1918	1918	1918	1918	0
556	20240726	094300	82589369	1918	1913	1918	1913	204
557	20240726	094200	82198117	1918	1918	1918	1918	1
558	20240726	094100	82196199	1919	1920	1920	1919	53
559	20240726	094000	82094440	1913	1913	1913	1913	300
560	20240726	093900	81520540	1921	1921	1921	1921	0
561	20240726	093800	81520540	1921	1921	1921	1921	33
562	20240726	093700	81457147	1912	1913	1913	1912	100
563	20240726	093600	81265897	1912	1926	1926	1912	6482
564	20240726	093500	68857438	1926	1926	1926	1926	21
565	20240726	093400	68816992	1912	1912	1912	1912	3581
566	20240726	093300	61970120	1928	1927	1928	1927	1454
567	20240726	093200	59166888	1930	1930	1930	1930	101
568	20240726	093100	58971958	1930	1919	1930	1910	2608
569	20240726	093000	53979801	1930	1930	1930	1930	20
570	20240726	092900	53941201	1925	1925	1925	1925	1017
571	20240726	092800	51983476	1925	1925	1925	1925	20
572	20240726	092700	51944976	1925	1927	1927	1920	22867
573	20240726	092600	7991424	1930	1930	1930	1930	50
574	20240726	092500	7894924	1930	1930	1930	1930	1
575	20240726	092400	7892994	1928	1928	1928	1928	0
576	20240726	092300	7892994	1928	1928	1928	1928	164
577	20240726	092200	7576802	1933	1933	1933	1933	0
578	20240726	092100	7576802	1933	1933	1933	1933	51
579	20240726	092000	7478219	1929	1930	1930	1929	415
580	20240726	091900	6677369	1933	1933	1933	1933	0
581	20240726	091800	6677369	1933	1933	1933	1933	200
582	20240726	091700	6290769	1933	1933	1933	1933	0
583	20240726	091600	6290769	1933	1930	1933	1930	101
584	20240726	091500	6095836	1933	1933	1933	1931	388
585	20240726	091400	5346579	1933	1930	1933	1930	647
586	20240726	091300	4097727	1930	1930	1930	1930	302
587	20240726	091200	3514867	1930	1930	1930	1930	5
588	20240726	091100	3505217	1930	1930	1930	1930	200
589	20240726	091000	3119217	1930	1930	1930	1930	30
590	20240726	090900	3061317	1930	1928	1931	1928	650
591	20240726	090800	1808080	1923	1928	1928	1923	302
592	20240726	090700	1226019	1928	1928	1928	1928	74
593	20240726	090600	1083347	1928	1928	1928	1928	29
594	20240726	090500	1027435	1928	1928	1928	1922	355
595	20240726	090400	344519	1928	1928	1928	1928	5
596	20240726	090300	334879	1928	1928	1928	1928	0
597	20240726	090200	334879	1928	1931	1931	1928	57
598	20240726	090100	224919	1931	1929	1931	1929	4
599	20240726	090000	217199	1929	1922	1929	1922	113