KissMeData/048550/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	192800	520271226	1915	1915	1915	1915	10059
3	20240729	192700	520271226	1915	1915	1915	1915	0
4	20240729	192600	520271226	1915	1915	1915	1915	0
5	20240729	192500	520271226	1915	1915	1915	1915	0
6	20240729	192400	520271226	1915	1915	1915	1915	0
7	20240729	192300	520271226	1915	1915	1915	1915	0
8	20240729	192200	520271226	1915	1915	1915	1915	0
9	20240729	192100	520271226	1915	1915	1915	1915	0
10	20240729	192000	520271226	1915	1915	1915	1915	0
11	20240729	191900	520271226	1915	1915	1915	1915	0
12	20240729	191800	520271226	1915	1915	1915	1915	0
13	20240729	191700	520271226	1915	1915	1915	1915	0
14	20240729	191600	520271226	1915	1915	1915	1915	0
15	20240729	191500	520271226	1915	1915	1915	1915	0
16	20240729	191400	520271226	1915	1915	1915	1915	0
17	20240729	191300	520271226	1915	1915	1915	1915	0
18	20240729	191200	520271226	1915	1915	1915	1915	0
19	20240729	191100	520271226	1915	1915	1915	1915	0
20	20240729	191000	520271226	1915	1915	1915	1915	0
21	20240729	190900	520271226	1915	1915	1915	1915	0
22	20240729	190800	520271226	1915	1915	1915	1915	0
23	20240729	190700	520271226	1915	1915	1915	1915	0
24	20240729	190600	520271226	1915	1915	1915	1915	0
25	20240729	190500	520271226	1915	1915	1915	1915	0
26	20240729	190400	520271226	1915	1915	1915	1915	0
27	20240729	190300	520271226	1915	1915	1915	1915	0
28	20240729	190200	520271226	1915	1915	1915	1915	0
29	20240729	190100	520271226	1915	1915	1915	1915	0
30	20240729	190000	520271226	1915	1915	1915	1915	0
31	20240729	185900	520271226	1915	1915	1915	1915	0
32	20240729	185800	520271226	1915	1915	1915	1915	10059
33	20240729	185700	520271226	1915	1915	1915	1915	0
34	20240729	185600	520271226	1915	1915	1915	1915	0
35	20240729	185500	520271226	1915	1915	1915	1915	0
36	20240729	185400	520271226	1915	1915	1915	1915	0
37	20240729	185300	520271226	1915	1915	1915	1915	0
38	20240729	185200	520271226	1915	1915	1915	1915	0
39	20240729	185100	520271226	1915	1915	1915	1915	0
40	20240729	185000	520271226	1915	1915	1915	1915	0
41	20240729	184900	520271226	1915	1915	1915	1915	0
42	20240729	184800	520271226	1915	1915	1915	1915	0
43	20240729	184700	520271226	1915	1915	1915	1915	0
44	20240729	184600	520271226	1915	1915	1915	1915	0
45	20240729	184500	520271226	1915	1915	1915	1915	0
46	20240729	184400	520271226	1915	1915	1915	1915	0
47	20240729	184300	520271226	1915	1915	1915	1915	0
48	20240729	184200	520271226	1915	1915	1915	1915	0
49	20240729	184100	520271226	1915	1915	1915	1915	0
50	20240729	184000	520271226	1915	1915	1915	1915	0
51	20240729	183900	520271226	1915	1915	1915	1915	0
52	20240729	183800	520271226	1915	1915	1915	1915	0
53	20240729	183700	520271226	1915	1915	1915	1915	0
54	20240729	183600	520271226	1915	1915	1915	1915	0
55	20240729	183500	520271226	1915	1915	1915	1915	0
56	20240729	183400	520271226	1915	1915	1915	1915	0
57	20240729	183300	520271226	1915	1915	1915	1915	0
58	20240729	183200	520271226	1915	1915	1915	1915	0
59	20240729	183100	520271226	1915	1915	1915	1915	0
60	20240729	183000	520271226	1915	1915	1915	1915	0
61	20240729	182900	520271226	1915	1915	1915	1915	0
62	20240729	182800	520271226	1915	1915	1915	1915	10059
63	20240729	182700	520271226	1915	1915	1915	1915	0
64	20240729	182600	520271226	1915	1915	1915	1915	0
65	20240729	182500	520271226	1915	1915	1915	1915	0
66	20240729	182400	520271226	1915	1915	1915	1915	0
67	20240729	182300	520271226	1915	1915	1915	1915	0
68	20240729	182200	520271226	1915	1915	1915	1915	0
69	20240729	182100	520271226	1915	1915	1915	1915	0
70	20240729	182000	520271226	1915	1915	1915	1915	0
71	20240729	181900	520271226	1915	1915	1915	1915	0
72	20240729	181800	520271226	1915	1915	1915	1915	0
73	20240729	181700	520271226	1915	1915	1915	1915	0
74	20240729	181600	520271226	1915	1915	1915	1915	0
75	20240729	181500	520271226	1915	1915	1915	1915	0
76	20240729	181400	520271226	1915	1915	1915	1915	0
77	20240729	181300	520271226	1915	1915	1915	1915	0
78	20240729	181200	520271226	1915	1915	1915	1915	0
79	20240729	181100	520271226	1915	1915	1915	1915	0
80	20240729	181000	520271226	1915	1915	1915	1915	0
81	20240729	180900	520271226	1915	1915	1915	1915	0
82	20240729	180800	520271226	1915	1915	1915	1915	0
83	20240729	180700	520271226	1915	1915	1915	1915	0
84	20240729	180600	520271226	1915	1915	1915	1915	0
85	20240729	180500	520271226	1915	1915	1915	1915	0
86	20240729	180400	520271226	1915	1915	1915	1915	0
87	20240729	180300	520271226	1915	1915	1915	1915	0
88	20240729	180200	520271226	1915	1915	1915	1915	0
89	20240729	180100	520271226	1915	1915	1915	1915	0
90	20240729	180000	520271226	1915	1915	1915	1915	0
91	20240729	175900	520271226	1915	1915	1915	1915	0
92	20240729	175800	520271226	1915	1915	1915	1915	10059
93	20240729	175700	520271226	1915	1915	1915	1915	0
94	20240729	175600	520271226	1915	1915	1915	1915	0
95	20240729	175500	520271226	1915	1915	1915	1915	0
96	20240729	175400	520271226	1915	1915	1915	1915	0
97	20240729	175300	520271226	1915	1915	1915	1915	0
98	20240729	175200	520271226	1915	1915	1915	1915	0
99	20240729	175100	520271226	1915	1915	1915	1915	0
100	20240729	175000	520271226	1915	1915	1915	1915	0
101	20240729	174900	520271226	1915	1915	1915	1915	0
102	20240729	174800	520271226	1915	1915	1915	1915	0
103	20240729	174700	520271226	1915	1915	1915	1915	0
104	20240729	174600	520271226	1915	1915	1915	1915	0
105	20240729	174500	520271226	1915	1915	1915	1915	0
106	20240729	174400	520271226	1915	1915	1915	1915	0
107	20240729	174300	520271226	1915	1915	1915	1915	0
108	20240729	174200	520271226	1915	1915	1915	1915	0
109	20240729	174100	520271226	1915	1915	1915	1915	0
110	20240729	174000	520271226	1915	1915	1915	1915	0
111	20240729	173900	520271226	1915	1915	1915	1915	0
112	20240729	173800	520271226	1915	1915	1915	1915	0
113	20240729	173700	520271226	1915	1915	1915	1915	0
114	20240729	173600	520271226	1915	1915	1915	1915	0
115	20240729	173500	520271226	1915	1915	1915	1915	0
116	20240729	173400	520271226	1915	1915	1915	1915	0
117	20240729	173300	520271226	1915	1915	1915	1915	0
118	20240729	173200	520271226	1915	1915	1915	1915	0
119	20240729	173100	520271226	1915	1915	1915	1915	0
120	20240729	173000	520271226	1915	1915	1915	1915	0
121	20240729	172900	520271226	1915	1915	1915	1915	0
122	20240729	172800	520271226	1915	1915	1915	1915	10059
123	20240729	172700	520271226	1915	1915	1915	1915	0
124	20240729	172600	520271226	1915	1915	1915	1915	0
125	20240729	172500	520271226	1915	1915	1915	1915	0
126	20240729	172400	520271226	1915	1915	1915	1915	0
127	20240729	172300	520271226	1915	1915	1915	1915	0
128	20240729	172200	520271226	1915	1915	1915	1915	0
129	20240729	172100	520271226	1915	1915	1915	1915	0
130	20240729	172000	520271226	1915	1915	1915	1915	0
131	20240729	171900	520271226	1915	1915	1915	1915	0
132	20240729	171800	520271226	1915	1915	1915	1915	0
133	20240729	171700	520271226	1915	1915	1915	1915	0
134	20240729	171600	520271226	1915	1915	1915	1915	0
135	20240729	171500	520271226	1915	1915	1915	1915	0
136	20240729	171400	520271226	1915	1915	1915	1915	0
137	20240729	171300	520271226	1915	1915	1915	1915	0
138	20240729	171200	520271226	1915	1915	1915	1915	0
139	20240729	171100	520271226	1915	1915	1915	1915	0
140	20240729	171000	520271226	1915	1915	1915	1915	0
141	20240729	170900	520271226	1915	1915	1915	1915	0
142	20240729	170800	520271226	1915	1915	1915	1915	0
143	20240729	170700	520271226	1915	1915	1915	1915	0
144	20240729	170600	520271226	1915	1915	1915	1915	0
145	20240729	170500	520271226	1915	1915	1915	1915	0
146	20240729	170400	520271226	1915	1915	1915	1915	0
147	20240729	170300	520271226	1915	1915	1915	1915	0
148	20240729	170200	520271226	1915	1915	1915	1915	0
149	20240729	170100	520271226	1915	1915	1915	1915	0
150	20240729	170000	520271226	1915	1915	1915	1915	0
151	20240729	165900	520271226	1915	1915	1915	1915	0
152	20240729	165800	520271226	1915	1915	1915	1915	10059
153	20240729	165700	520271226	1915	1915	1915	1915	0
154	20240729	165600	520271226	1915	1915	1915	1915	0
155	20240729	165500	520271226	1915	1915	1915	1915	0
156	20240729	165400	520271226	1915	1915	1915	1915	0
157	20240729	165300	520271226	1915	1915	1915	1915	0
158	20240729	165200	520271226	1915	1915	1915	1915	0
159	20240729	165100	520271226	1915	1915	1915	1915	0
160	20240729	165000	520271226	1915	1915	1915	1915	0
161	20240729	164900	520271226	1915	1915	1915	1915	0
162	20240729	164800	520271226	1915	1915	1915	1915	0
163	20240729	164700	520271226	1915	1915	1915	1915	0
164	20240729	164600	520271226	1915	1915	1915	1915	0
165	20240729	164500	520271226	1915	1915	1915	1915	0
166	20240729	164400	520271226	1915	1915	1915	1915	0
167	20240729	164300	520271226	1915	1915	1915	1915	0
168	20240729	164200	520271226	1915	1915	1915	1915	0
169	20240729	164100	520271226	1915	1915	1915	1915	0
170	20240729	164000	520271226	1915	1915	1915	1915	0
171	20240729	163900	520271226	1915	1915	1915	1915	0
172	20240729	163800	520271226	1915	1915	1915	1915	0
173	20240729	163700	520271226	1915	1915	1915	1915	0
174	20240729	163600	520271226	1915	1915	1915	1915	0
175	20240729	163500	520271226	1915	1915	1915	1915	0
176	20240729	163400	520271226	1915	1915	1915	1915	0
177	20240729	163300	520271226	1915	1915	1915	1915	0
178	20240729	163200	520271226	1915	1915	1915	1915	0
179	20240729	163100	520271226	1915	1915	1915	1915	0
180	20240729	163000	520271226	1915	1915	1915	1915	0
181	20240729	162900	520271226	1915	1915	1915	1915	0
182	20240729	162800	520271226	1915	1915	1915	1915	10059
183	20240729	162700	520271226	1915	1915	1915	1915	0
184	20240729	162600	520271226	1915	1915	1915	1915	0
185	20240729	162500	520271226	1915	1915	1915	1915	0
186	20240729	162400	520271226	1915	1915	1915	1915	0
187	20240729	162300	520271226	1915	1915	1915	1915	0
188	20240729	162200	520271226	1915	1915	1915	1915	0
189	20240729	162100	520271226	1915	1915	1915	1915	0
190	20240729	162000	520271226	1915	1915	1915	1915	0
191	20240729	161900	520271226	1915	1915	1915	1915	0
192	20240729	161800	520271226	1915	1915	1915	1915	0
193	20240729	161700	520271226	1915	1915	1915	1915	0
194	20240729	161600	520271226	1915	1915	1915	1915	0
195	20240729	161500	520271226	1915	1915	1915	1915	0
196	20240729	161400	520271226	1915	1915	1915	1915	0
197	20240729	161300	520271226	1915	1915	1915	1915	0
198	20240729	161200	520271226	1915	1915	1915	1915	0
199	20240729	161100	520271226	1915	1915	1915	1915	0
200	20240729	161000	520271226	1915	1915	1915	1915	0
201	20240729	160900	520271226	1915	1915	1915	1915	0
202	20240729	160800	520271226	1915	1915	1915	1915	0
203	20240729	160700	520271226	1915	1915	1915	1915	0
204	20240729	160600	520271226	1915	1915	1915	1915	0
205	20240729	160500	520271226	1915	1915	1915	1915	0
206	20240729	160400	520271226	1915	1915	1915	1915	0
207	20240729	160300	520271226	1915	1915	1915	1915	0
208	20240729	160200	520271226	1915	1915	1915	1915	0
209	20240729	160100	520271226	1915	1915	1915	1915	0
210	20240729	160000	520271226	1915	1915	1915	1915	0
211	20240729	155900	520271226	1915	1915	1915	1915	0
212	20240729	155800	520271226	1915	1915	1915	1915	10059
213	20240729	155700	520271226	1915	1915	1915	1915	0
214	20240729	155600	520271226	1915	1915	1915	1915	0
215	20240729	155500	520271226	1915	1915	1915	1915	0
216	20240729	155400	520271226	1915	1915	1915	1915	0
217	20240729	155300	520271226	1915	1915	1915	1915	0
218	20240729	155200	520271226	1915	1915	1915	1915	0
219	20240729	155100	520271226	1915	1915	1915	1915	0
220	20240729	155000	520271226	1915	1915	1915	1915	0
221	20240729	154900	520271226	1915	1915	1915	1915	0
222	20240729	154800	520271226	1915	1915	1915	1915	0
223	20240729	154700	520271226	1915	1915	1915	1915	0
224	20240729	154600	520271226	1915	1915	1915	1915	0
225	20240729	154500	520271226	1915	1915	1915	1915	0
226	20240729	154400	520271226	1915	1915	1915	1915	0
227	20240729	154300	520271226	1915	1915	1915	1915	0
228	20240729	154200	520271226	1915	1915	1915	1915	0
229	20240729	154100	520271226	1915	1915	1915	1915	0
230	20240729	154000	520271226	1915	1915	1915	1915	0
231	20240729	153900	520271226	1915	1915	1915	1915	0
232	20240729	153800	520271226	1915	1915	1915	1915	0
233	20240729	153700	520271226	1915	1915	1915	1915	0
234	20240729	153600	520271226	1915	1915	1915	1915	0
235	20240729	153500	520271226	1915	1915	1915	1915	0
236	20240729	153400	520271226	1915	1915	1915	1915	0
237	20240729	153300	520271226	1915	1915	1915	1915	0
238	20240729	153200	520271226	1915	1915	1915	1915	0
239	20240729	153100	520271226	1915	1915	1915	1915	0
240	20240729	153000	520271226	1915	1915	1915	1915	10059
241	20240729	152900	501008241	1921	1921	1921	1921	0
242	20240729	152800	501008241	1921	1921	1921	1921	0
243	20240729	152700	501008241	1921	1921	1921	1921	0
244	20240729	152600	501008241	1921	1921	1921	1921	0
245	20240729	152500	501008241	1921	1921	1921	1921	0
246	20240729	152400	501008241	1921	1921	1921	1921	0
247	20240729	152300	501008241	1921	1921	1921	1921	0
248	20240729	152200	501008241	1921	1921	1921	1921	0
249	20240729	152100	501008241	1921	1921	1921	1921	0
250	20240729	152000	501008241	1921	1921	1921	1921	0
251	20240729	151900	501008241	1921	1922	1922	1915	126
252	20240729	151800	500766785	1922	1915	1922	1910	8955
253	20240729	151700	483647357	1911	1922	1922	1911	20854
254	20240729	151600	443665239	1923	1923	1923	1923	513
255	20240729	151500	442678740	1924	1923	1924	1923	35
256	20240729	151400	442611416	1923	1922	1923	1922	949
257	20240729	151300	440787427	1922	1925	1925	1922	6030
258	20240729	151200	429190863	1926	1926	1926	1926	0
259	20240729	151100	429190863	1926	1926	1926	1926	0
260	20240729	151000	429190863	1926	1926	1926	1926	123
261	20240729	150900	428953965	1924	1924	1924	1924	0
262	20240729	150800	428953965	1924	1926	1926	1924	2489
263	20240729	150700	424161627	1924	1925	1925	1924	1521
264	20240729	150600	421234653	1926	1927	1927	1926	1046
265	20240729	150500	419220036	1926	1926	1926	1926	500
266	20240729	150400	418257036	1924	1926	1926	1924	112
267	20240729	150300	418041464	1927	1926	1927	1926	2039
268	20240729	150200	414112356	1927	1927	1927	1927	1
269	20240729	150100	414110429	1927	1927	1927	1927	0
270	20240729	150000	414110429	1927	1927	1927	1927	0
271	20240729	145900	414110429	1927	1925	1927	1925	1930
272	20240729	145800	410395177	1925	1925	1925	1925	100
273	20240729	145700	410202677	1925	1925	1925	1925	27
274	20240729	145600	410150702	1925	1925	1925	1925	515
275	20240729	145500	409159327	1925	1925	1925	1925	0
276	20240729	145400	409159327	1925	1926	1926	1924	4605
277	20240729	145300	400295754	1926	1927	1927	1926	428
278	20240729	145200	399471406	1927	1926	1927	1926	3041
279	20240729	145100	393614399	1927	1927	1927	1927	20
280	20240729	145000	393575859	1927	1927	1927	1927	30
281	20240729	144900	393518049	1927	1926	1927	1926	190
282	20240729	144800	393151949	1927	1927	1927	1927	10
283	20240729	144700	393132679	1926	1927	1927	1926	364
284	20240729	144600	392431348	1928	1927	1928	1926	816
285	20240729	144500	390859712	1928	1928	1928	1928	1
286	20240729	144400	390857784	1932	1932	1932	1932	1
287	20240729	144300	390855852	1927	1930	1930	1927	601
288	20240729	144200	389697357	1932	1932	1932	1932	4
289	20240729	144100	389689629	1932	1932	1932	1932	1
290	20240729	144000	389687697	1932	1932	1932	1932	0
291	20240729	143900	389687697	1932	1932	1932	1932	0
292	20240729	143800	389687697	1932	1932	1932	1932	4
293	20240729	143700	389679969	1932	1932	1932	1932	20
294	20240729	143600	389641329	1932	1932	1932	1932	1
295	20240729	143500	389639397	1926	1926	1927	1926	1219
296	20240729	143400	387291583	1926	1929	1929	1926	2049
297	20240729	143300	383344117	1932	1932	1932	1932	0
298	20240729	143200	383344117	1932	1929	1932	1929	3
299	20240729	143100	383338327	1929	1929	1929	1929	10
300	20240729	143000	383319037	1930	1930	1930	1930	10
301	20240729	142900	383299737	1930	1930	1930	1930	75
302	20240729	142800	383154987	1930	1930	1930	1930	140
303	20240729	142700	382884787	1930	1930	1930	1930	46
304	20240729	142600	382796007	1930	1927	1930	1927	701
305	20240729	142500	381445177	1927	1927	1927	1927	4000
306	20240729	142400	373737177	1927	1927	1927	1927	247
307	20240729	142300	373261208	1926	1928	1928	1926	673
308	20240729	142200	371964837	1928	1929	1929	1927	2269
309	20240729	142100	367592195	1929	1930	1930	1929	128
310	20240729	142000	367345232	1930	1930	1930	1930	11
311	20240729	141900	367324002	1932	1932	1932	1932	92
312	20240729	141800	367146258	1932	1932	1932	1932	15
313	20240729	141700	367117278	1932	1932	1932	1932	0
314	20240729	141600	367117278	1932	1932	1932	1932	0
315	20240729	141500	367117278	1932	1932	1932	1932	3
316	20240729	141400	367111482	1928	1928	1928	1928	2217
317	20240729	141300	362837106	1928	1928	1928	1928	1
318	20240729	141200	362835178	1928	1929	1929	1928	17
319	20240729	141100	362802401	1929	1930	1930	1929	2162
320	20240729	141000	358631898	1929	1929	1929	1929	0
321	20240729	140900	358631898	1929	1929	1929	1929	10
322	20240729	140800	358612608	1929	1930	1930	1929	1034
323	20240729	140700	356618012	1929	1929	1929	1929	0
324	20240729	140600	356618012	1929	1929	1929	1929	270
325	20240729	140500	356097182	1929	1931	1931	1929	1652
326	20240729	140400	352909581	1931	1931	1931	1931	0
327	20240729	140300	352909581	1931	1931	1931	1931	0
328	20240729	140200	352909581	1931	1931	1931	1931	102
329	20240729	140100	352712619	1931	1931	1931	1931	445
330	20240729	140000	351853324	1931	1932	1932	1931	475
331	20240729	135900	350936085	1933	1934	1934	1933	753
332	20240729	135800	349480524	1934	1934	1934	1934	16
333	20240729	135700	349449580	1934	1934	1934	1934	1
334	20240729	135600	349447646	1934	1934	1934	1934	0
335	20240729	135500	349447646	1934	1934	1934	1934	1
336	20240729	135400	349445712	1933	1933	1933	1933	0
337	20240729	135300	349445712	1933	1933	1933	1933	0
338	20240729	135200	349445712	1933	1933	1933	1933	0
339	20240729	135100	349445712	1933	1933	1933	1933	6
340	20240729	135000	349434114	1933	1933	1933	1933	0
341	20240729	134900	349434114	1933	1933	1933	1933	0
342	20240729	134800	349434114	1933	1933	1933	1933	0
343	20240729	134700	349434114	1933	1933	1933	1933	0
344	20240729	134600	349434114	1933	1933	1933	1933	0
345	20240729	134500	349434114	1933	1933	1933	1933	59
346	20240729	134400	349320067	1933	1933	1933	1933	0
347	20240729	134300	349320067	1933	1933	1933	1933	300
348	20240729	134200	348740167	1933	1933	1933	1933	0
349	20240729	134100	348740167	1933	1933	1933	1933	0
350	20240729	134000	348740167	1933	1933	1933	1933	749
351	20240729	133900	347292350	1933	1934	1934	1933	2751
352	20240729	133800	341974376	1935	1935	1935	1935	1
353	20240729	133700	341972441	1935	1935	1935	1935	1537
354	20240729	133600	338998346	1935	1936	1936	1935	700
355	20240729	133500	337643841	1935	1935	1935	1935	0
356	20240729	133400	337643841	1935	1935	1935	1935	0
357	20240729	133300	337643841	1935	1935	1935	1935	0
358	20240729	133200	337643841	1935	1935	1935	1935	0
359	20240729	133100	337643841	1935	1936	1936	1935	24
360	20240729	133000	337597399	1936	1938	1938	1936	10347
361	20240729	132900	317545597	1940	1940	1940	1940	0
362	20240729	132800	317545597	1940	1940	1940	1940	1
363	20240729	132700	317543657	1939	1939	1939	1939	1565
364	20240729	132600	314509122	1938	1938	1938	1938	202
365	20240729	132500	314117646	1938	1938	1938	1938	0
366	20240729	132400	314117646	1938	1938	1938	1938	50
367	20240729	132300	314020746	1936	1936	1936	1936	120
368	20240729	132200	313788426	1936	1936	1936	1936	0
369	20240729	132100	313788426	1936	1936	1936	1936	574
370	20240729	132000	312677162	1936	1936	1936	1936	726
371	20240729	131900	311271626	1936	1936	1936	1936	0
372	20240729	131800	311271626	1936	1936	1936	1936	10
373	20240729	131700	311252266	1936	1936	1936	1936	52
374	20240729	131600	311151594	1936	1936	1936	1936	0
375	20240729	131500	311151594	1936	1936	1936	1936	10
376	20240729	131400	311132234	1936	1936	1936	1936	0
377	20240729	131300	311132234	1936	1936	1936	1936	1
378	20240729	131200	311130298	1936	1936	1936	1936	1
379	20240729	131100	311128362	1933	1933	1933	1933	0
380	20240729	131000	311128362	1933	1933	1933	1933	0
381	20240729	130900	311128362	1933	1933	1933	1933	1000
382	20240729	130800	309195362	1933	1933	1933	1933	0
383	20240729	130700	309195362	1933	1935	1935	1931	316
384	20240729	130600	308584528	1936	1936	1936	1936	21
385	20240729	130500	308543872	1936	1936	1936	1936	0
386	20240729	130400	308543872	1936	1936	1936	1936	0
387	20240729	130300	308543872	1936	1938	1938	1936	7844
388	20240729	130200	293342387	1938	1938	1938	1938	55
389	20240729	130100	293235797	1938	1938	1938	1938	120
390	20240729	130000	293003237	1938	1936	1938	1936	51
391	20240729	125900	292904485	1939	1938	1939	1938	360
392	20240729	125800	292206680	1938	1938	1938	1938	5
393	20240729	125700	292196990	1938	1938	1938	1938	5
394	20240729	125600	292187300	1938	1938	1938	1938	0
395	20240729	125500	292187300	1938	1938	1938	1938	5
396	20240729	125400	292177610	1938	1936	1938	1936	3
397	20240729	125300	292171798	1936	1936	1936	1936	0
398	20240729	125200	292171798	1936	1936	1936	1936	0
399	20240729	125100	292171798	1936	1936	1936	1936	0
400	20240729	125000	292171798	1936	1936	1936	1936	16
401	20240729	124900	292140822	1935	1935	1935	1935	0
402	20240729	124800	292140822	1935	1935	1935	1935	11
403	20240729	124700	292119537	1935	1935	1935	1935	1
404	20240729	124600	292117602	1935	1938	1938	1935	34
405	20240729	124500	292051757	1938	1938	1938	1938	3
406	20240729	124400	292045943	1938	1938	1938	1938	0
407	20240729	124300	292045943	1938	1938	1938	1938	1
408	20240729	124200	292044005	1931	1931	1931	1931	0
409	20240729	124100	292044005	1931	1931	1931	1931	0
410	20240729	124000	292044005	1931	1931	1931	1931	0
411	20240729	123900	292044005	1931	1936	1936	1931	4485
412	20240729	123800	283378751	1937	1937	1937	1937	20
413	20240729	123700	283340011	1938	1938	1938	1938	98
414	20240729	123600	283150087	1939	1938	1939	1938	531
415	20240729	123500	282120898	1939	1939	1939	1938	583
416	20240729	123400	280990980	1939	1939	1940	1939	4080
417	20240729	123300	273076149	1938	1939	1939	1938	28
418	20240729	123200	273021858	1939	1939	1939	1939	205
419	20240729	123100	272624363	1933	1933	1933	1933	0
420	20240729	123000	272624363	1933	1933	1933	1933	0
421	20240729	122900	272624363	1933	1933	1933	1933	0
422	20240729	122800	272624363	1933	1933	1933	1933	0
423	20240729	122700	272624363	1933	1933	1933	1933	0
424	20240729	122600	272624363	1933	1933	1933	1933	0
425	20240729	122500	272624363	1933	1933	1933	1933	120
426	20240729	122400	272392403	1933	1933	1933	1933	0
427	20240729	122300	272392403	1933	1939	1939	1933	39
428	20240729	122200	272317010	1938	1938	1938	1938	10
429	20240729	122100	272297630	1938	1938	1938	1938	500
430	20240729	122000	271328630	1938	1938	1938	1938	1
431	20240729	121900	271326692	1933	1933	1933	1933	0
432	20240729	121800	271326692	1933	1933	1933	1933	0
433	20240729	121700	271326692	1933	1933	1933	1933	64
434	20240729	121600	271202980	1938	1938	1938	1938	0
435	20240729	121500	271202980	1938	1938	1938	1938	5
436	20240729	121400	271193290	1938	1938	1938	1938	0
437	20240729	121300	271193290	1938	1938	1938	1938	0
438	20240729	121200	271193290	1938	1938	1938	1938	200
439	20240729	121100	270805690	1938	1938	1938	1938	387
440	20240729	121000	270055684	1938	1938	1938	1938	250
441	20240729	120900	269571184	1938	1938	1938	1938	0
442	20240729	120800	269571184	1938	1938	1938	1938	1470
443	20240729	120700	266722324	1938	1938	1938	1938	0
444	20240729	120600	266722324	1938	1937	1938	1935	386
445	20240729	120500	265975391	1938	1937	1938	1937	856
446	20240729	120400	264317318	1937	1934	1937	1934	2164
447	20240729	120300	260127725	1933	1933	1933	1933	595
448	20240729	120200	258977590	1933	1933	1933	1933	1149
449	20240729	120100	256756573	1933	1933	1933	1933	0
450	20240729	120000	256756573	1933	1933	1933	1933	2
451	20240729	115900	256752707	1933	1933	1933	1933	0
452	20240729	115800	256752707	1933	1929	1933	1929	4
453	20240729	115700	256744983	1929	1929	1929	1929	500
454	20240729	115600	255780483	1930	1932	1932	1930	363
455	20240729	115500	255079842	1933	1932	1933	1932	43
456	20240729	115400	254996751	1932	1932	1932	1932	0
457	20240729	115300	254996751	1932	1932	1932	1932	51
458	20240729	115200	254898219	1931	1931	1931	1931	3
459	20240729	115100	254892426	1932	1932	1932	1932	1
460	20240729	115000	254890494	1932	1932	1932	1932	0
461	20240729	114900	254890494	1932	1932	1932	1932	0
462	20240729	114800	254890494	1932	1932	1932	1932	0
463	20240729	114700	254890494	1932	1932	1932	1932	1
464	20240729	114600	254888562	1930	1932	1932	1930	7
465	20240729	114500	254875050	1930	1930	1930	1930	0
466	20240729	114400	254875050	1930	1930	1930	1930	0
467	20240729	114300	254875050	1930	1930	1930	1930	0
468	20240729	114200	254875050	1930	1930	1930	1930	0
469	20240729	114100	254875050	1930	1933	1933	1930	25
470	20240729	114000	254826770	1934	1934	1934	1934	0
471	20240729	113900	254826770	1934	1934	1934	1934	0
472	20240729	113800	254826770	1934	1934	1934	1934	7
473	20240729	113700	254813232	1934	1934	1934	1934	0
474	20240729	113600	254813232	1934	1934	1934	1934	0
475	20240729	113500	254813232	1934	1934	1934	1934	0
476	20240729	113400	254813232	1934	1934	1934	1934	12
477	20240729	113300	254790024	1934	1934	1934	1934	0
478	20240729	113200	254790024	1934	1934	1934	1934	0
479	20240729	113100	254790024	1934	1934	1934	1934	2
480	20240729	113000	254786156	1930	1930	1930	1930	2
481	20240729	112900	254782296	1934	1934	1934	1934	2
482	20240729	112800	254778428	1934	1934	1934	1934	0
483	20240729	112700	254778428	1934	1934	1934	1934	1
484	20240729	112600	254776494	1934	1934	1934	1934	5
485	20240729	112500	254766824	1934	1934	1934	1934	0
486	20240729	112400	254766824	1934	1934	1934	1934	0
487	20240729	112300	254766824	1934	1929	1934	1929	374
488	20240729	112200	254045368	1934	1933	1934	1933	91
489	20240729	112100	253869376	1927	1927	1927	1927	19
490	20240729	112000	253832763	1927	1928	1928	1927	800
491	20240729	111900	252291160	1935	1935	1935	1935	0
492	20240729	111800	252291160	1935	1927	1935	1927	508
493	20240729	111700	251311444	1935	1935	1935	1935	1
494	20240729	111600	251309509	1935	1928	1935	1927	231
495	20240729	111500	250864154	1935	1935	1935	1935	0
496	20240729	111400	250864154	1935	1935	1935	1935	10
497	20240729	111300	250844804	1935	1935	1935	1935	1
498	20240729	111200	250842869	1935	1936	1936	1935	10411
499	20240729	111100	230697583	1937	1937	1937	1937	50
500	20240729	111000	230600733	1938	1938	1938	1938	0
501	20240729	110900	230600733	1938	1938	1938	1938	0
502	20240729	110800	230600733	1938	1938	1938	1938	0
503	20240729	110700	230600733	1938	1938	1938	1938	0
504	20240729	110600	230600733	1938	1938	1938	1938	20
505	20240729	110500	230561973	1938	1938	1938	1938	10
506	20240729	110400	230542593	1935	1936	1936	1935	1515
507	20240729	110300	227609568	1936	1936	1936	1936	3
508	20240729	110200	227603760	1939	1939	1939	1939	715
509	20240729	110100	226217375	1939	1936	1939	1935	1879
510	20240729	110000	222576955	1936	1936	1936	1936	51
511	20240729	105900	222478219	1936	1936	1936	1936	531
512	20240729	105800	221450203	1935	1935	1935	1935	512
513	20240729	105700	220459483	1935	1933	1935	1933	10000
514	20240729	105600	201111702	1933	1933	1933	1933	78
515	20240729	105500	200960928	1933	1933	1933	1933	1
516	20240729	105400	200958995	1928	1928	1928	1928	10
517	20240729	105300	200939715	1928	1929	1929	1928	1386
518	20240729	105200	198267467	1930	1930	1930	1930	0
519	20240729	105100	198267467	1930	1930	1930	1930	25
520	20240729	105000	198219217	1934	1934	1934	1934	0
521	20240729	104900	198219217	1934	1934	1934	1934	0
522	20240729	104800	198219217	1934	1934	1934	1934	0
523	20240729	104700	198219217	1934	1934	1934	1934	1
524	20240729	104600	198217283	1934	1934	1934	1934	1
525	20240729	104500	198215349	1927	1927	1927	1927	0
526	20240729	104400	198215349	1927	1929	1929	1927	100
527	20240729	104300	198022595	1928	1928	1928	1928	0
528	20240729	104200	198022595	1928	1928	1928	1928	10
529	20240729	104100	198003315	1926	1926	1926	1926	52
530	20240729	104000	197903163	1934	1934	1934	1934	5
531	20240729	103900	197893493	1934	1934	1934	1934	1
532	20240729	103800	197891559	1934	1934	1934	1926	3220
533	20240729	103700	191684604	1934	1934	1934	1934	81
534	20240729	103600	191527950	1935	1935	1935	1935	0
535	20240729	103500	191527950	1935	1934	1935	1934	1000
536	20240729	103400	189593140	1935	1935	1935	1935	0
537	20240729	103300	189593140	1935	1935	1935	1935	1
538	20240729	103200	189591205	1928	1928	1928	1928	597
539	20240729	103100	188440189	1928	1928	1928	1928	0
540	20240729	103000	188440189	1928	1928	1928	1928	788
541	20240729	102900	186920925	1935	1935	1935	1935	0
542	20240729	102800	186920925	1935	1935	1935	1935	0
543	20240729	102700	186920925	1935	1927	1935	1927	479
544	20240729	102600	185997812	1927	1928	1928	1927	1000
545	20240729	102500	184070787	1935	1935	1935	1935	0
546	20240729	102400	184070787	1935	1929	1935	1927	1001
547	20240729	102300	182140682	1928	1928	1928	1928	0
548	20240729	102200	182140682	1928	1935	1935	1928	3
549	20240729	102100	182134884	1934	1934	1934	1934	0
550	20240729	102000	182134884	1934	1934	1934	1934	178
551	20240729	101900	181790632	1928	1929	1929	1928	10555
552	20240729	101800	161438248	1928	1928	1934	1928	815
553	20240729	101700	159866922	1935	1935	1935	1935	0
554	20240729	101600	159866922	1935	1935	1935	1935	0
555	20240729	101500	159866922	1935	1935	1935	1935	0
556	20240729	101400	159866922	1935	1935	1935	1935	0
557	20240729	101300	159866922	1935	1935	1935	1928	1618
558	20240729	101200	156745533	1928	1928	1935	1928	776
559	20240729	101100	155243987	1935	1935	1935	1928	220
560	20240729	101000	154819750	1935	1936	1936	1928	11
561	20240729	100900	154798465	1928	1928	1936	1928	1108
562	20240729	100800	152662225	1936	1936	1936	1936	29
563	20240729	100700	152606081	1927	1927	1928	1927	728
564	20240729	100600	151202680	1936	1936	1936	1936	9
565	20240729	100500	151185256	1934	1934	1934	1934	26
566	20240729	100400	151134972	1934	1934	1934	1934	71
567	20240729	100300	150997658	1934	1933	1934	1933	5
568	20240729	100200	150987989	1934	1934	1934	1934	1
569	20240729	100100	150986055	1926	1934	1934	1926	3095
570	20240729	100000	145024561	1934	1934	1934	1934	0
571	20240729	095900	145024561	1934	1934	1934	1934	20
572	20240729	095800	144985881	1934	1934	1934	1934	481
573	20240729	095700	144055627	1933	1926	1933	1926	54
574	20240729	095600	143951287	1926	1935	1935	1926	6142
575	20240729	095500	132102483	1934	1934	1934	1934	264
576	20240729	095400	131591907	1936	1936	1936	1936	219
577	20240729	095300	131167923	1939	1939	1939	1939	388
578	20240729	095200	130415591	1939	1938	1940	1938	4485
579	20240729	095100	121722134	1937	1933	1937	1933	3560
580	20240729	095000	114827934	1933	1933	1933	1933	553
581	20240729	094900	113758985	1936	1932	1936	1932	113
582	20240729	094800	113540225	1936	1936	1936	1936	19
583	20240729	094700	113503441	1930	1932	1932	1930	4172
584	20240729	094600	105451069	1932	1935	1935	1932	2828
585	20240729	094500	99986124	1936	1937	1937	1936	81
586	20240729	094400	99829247	1937	1937	1937	1937	26
587	20240729	094300	99778885	1937	1937	1937	1937	840
588	20240729	094200	98151805	1937	1937	1937	1937	30
589	20240729	094100	98093695	1937	1937	1937	1937	100
590	20240729	094000	97899995	1933	1937	1937	1933	399
591	20240729	093900	97128603	1937	1937	1937	1937	2333
592	20240729	093800	92609582	1936	1934	1936	1934	51
593	20240729	093700	92510926	1934	1937	1937	1934	342
594	20240729	093600	91849252	1936	1936	1936	1936	997
595	20240729	093500	89919060	1937	1937	1937	1937	0
596	20240729	093400	89919060	1937	1935	1937	1934	2001
597	20240729	093300	86048506	1935	1935	1935	1935	387
598	20240729	093200	85299661	1937	1937	1937	1937	1243
599	20240729	093100	82891970	1938	1938	1938	1938	30
600	20240729	093000	82833830	1938	1938	1938	1938	2453
601	20240729	092900	78079916	1938	1938	1938	1938	5
602	20240729	092800	78070226	1939	1939	1939	1939	0
603	20240729	092700	78070226	1939	1939	1939	1939	0
604	20240729	092600	78070226	1939	1939	1939	1939	51
605	20240729	092500	77971337	1937	1935	1937	1935	1358
606	20240729	092400	75342569	1935	1935	1935	1935	1
607	20240729	092300	75340634	1936	1936	1936	1936	4
608	20240729	092200	75332890	1936	1938	1938	1935	3374
609	20240729	092100	68798841	1939	1936	1939	1936	579
610	20240729	092000	67677730	1936	1936	1936	1936	0
611	20240729	091900	67677730	1936	1930	1936	1930	1165
612	20240729	091800	65426035	1930	1931	1931	1930	2331
613	20240729	091700	60925468	1932	1931	1932	1931	992
614	20240729	091600	59009915	1931	1932	1932	1931	400
615	20240729	091500	58237124	1932	1934	1934	1932	314
616	20240729	091400	57630216	1935	1935	1935	1935	0
617	20240729	091300	57630216	1935	1935	1935	1935	121
618	20240729	091200	57396081	1936	1938	1938	1936	912
619	20240729	091100	55628653	1939	1938	1939	1936	508
620	20240729	091000	54643912	1939	1938	1939	1938	317
621	20240729	090900	54029565	1938	1937	1938	1937	1374
622	20240729	090800	51367835	1937	1933	1937	1933	3680
623	20240729	090700	44247581	1927	1927	1927	1927	201
624	20240729	090600	43860254	1934	1935	1935	1934	47
625	20240729	090500	43769349	1935	1935	1935	1927	115
626	20240729	090400	43547624	1935	1937	1937	1923	1175
627	20240729	090300	41275007	1937	1920	1937	1920	7962
628	20240729	090200	25882785	1935	1912	1935	1912	1977
629	20240729	090100	22077610	1912	1924	1926	1911	2043
630	20240729	090000	18146788	1924	1908	1925	1908	9496