KissMeData/009730/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	185500	1331323529	1900	1900	1900	1900	21030
3	20240701	185400	1331323529	1900	1900	1900	1900	0
4	20240701	185300	1331323529	1900	1900	1900	1900	0
5	20240701	185200	1331323529	1900	1900	1900	1900	0
6	20240701	185100	1331323529	1900	1900	1900	1900	0
7	20240701	185000	1331323529	1900	1900	1900	1900	0
8	20240701	184900	1331323529	1900	1900	1900	1900	0
9	20240701	184800	1331323529	1900	1900	1900	1900	0
10	20240701	184700	1331323529	1900	1900	1900	1900	0
11	20240701	184600	1331323529	1900	1900	1900	1900	0
12	20240701	184500	1331323529	1900	1900	1900	1900	0
13	20240701	184400	1331323529	1900	1900	1900	1900	0
14	20240701	184300	1331323529	1900	1900	1900	1900	0
15	20240701	184200	1331323529	1900	1900	1900	1900	0
16	20240701	184100	1331323529	1900	1900	1900	1900	0
17	20240701	184000	1331323529	1900	1900	1900	1900	0
18	20240701	183900	1331323529	1900	1900	1900	1900	0
19	20240701	183800	1331323529	1900	1900	1900	1900	0
20	20240701	183700	1331323529	1900	1900	1900	1900	0
21	20240701	183600	1331323529	1900	1900	1900	1900	0
22	20240701	183500	1331323529	1900	1900	1900	1900	0
23	20240701	183400	1331323529	1900	1900	1900	1900	0
24	20240701	183300	1331323529	1900	1900	1900	1900	0
25	20240701	183200	1331323529	1900	1900	1900	1900	0
26	20240701	183100	1331323529	1900	1900	1900	1900	0
27	20240701	183000	1331323529	1900	1900	1900	1900	0
28	20240701	182900	1331323529	1900	1900	1900	1900	0
29	20240701	182800	1331323529	1900	1900	1900	1900	0
30	20240701	182700	1331323529	1900	1900	1900	1900	0
31	20240701	182600	1331323529	1900	1900	1900	1900	0
32	20240701	182500	1331323529	1900	1900	1900	1900	21030
33	20240701	182400	1331323529	1900	1900	1900	1900	0
34	20240701	182300	1331323529	1900	1900	1900	1900	0
35	20240701	182200	1331323529	1900	1900	1900	1900	0
36	20240701	182100	1331323529	1900	1900	1900	1900	0
37	20240701	182000	1331323529	1900	1900	1900	1900	0
38	20240701	181900	1331323529	1900	1900	1900	1900	0
39	20240701	181800	1331323529	1900	1900	1900	1900	0
40	20240701	181700	1331323529	1900	1900	1900	1900	0
41	20240701	181600	1331323529	1900	1900	1900	1900	0
42	20240701	181500	1331323529	1900	1900	1900	1900	0
43	20240701	181400	1331323529	1900	1900	1900	1900	0
44	20240701	181300	1331323529	1900	1900	1900	1900	0
45	20240701	181200	1331323529	1900	1900	1900	1900	0
46	20240701	181100	1331323529	1900	1900	1900	1900	0
47	20240701	181000	1331323529	1900	1900	1900	1900	0
48	20240701	180900	1331323529	1900	1900	1900	1900	0
49	20240701	180800	1331323529	1900	1900	1900	1900	0
50	20240701	180700	1331323529	1900	1900	1900	1900	0
51	20240701	180600	1331323529	1900	1900	1900	1900	0
52	20240701	180500	1331323529	1900	1900	1900	1900	0
53	20240701	180400	1331323529	1900	1900	1900	1900	0
54	20240701	180300	1331323529	1900	1900	1900	1900	0
55	20240701	180200	1331323529	1900	1900	1900	1900	0
56	20240701	180100	1331323529	1900	1900	1900	1900	0
57	20240701	180000	1331323529	1900	1900	1900	1900	0
58	20240701	175900	1331323529	1900	1900	1900	1900	0
59	20240701	175800	1331323529	1900	1900	1900	1900	0
60	20240701	175700	1331323529	1900	1900	1900	1900	0
61	20240701	175600	1331323529	1900	1900	1900	1900	0
62	20240701	175500	1331323529	1900	1900	1900	1900	21030
63	20240701	175400	1331323529	1900	1900	1900	1900	0
64	20240701	175300	1331323529	1900	1900	1900	1900	0
65	20240701	175200	1331323529	1900	1900	1900	1900	0
66	20240701	175100	1331323529	1900	1900	1900	1900	0
67	20240701	175000	1331323529	1900	1900	1900	1900	0
68	20240701	174900	1331323529	1900	1900	1900	1900	0
69	20240701	174800	1331323529	1900	1900	1900	1900	0
70	20240701	174700	1331323529	1900	1900	1900	1900	0
71	20240701	174600	1331323529	1900	1900	1900	1900	0
72	20240701	174500	1331323529	1900	1900	1900	1900	0
73	20240701	174400	1331323529	1900	1900	1900	1900	0
74	20240701	174300	1331323529	1900	1900	1900	1900	0
75	20240701	174200	1331323529	1900	1900	1900	1900	0
76	20240701	174100	1331323529	1900	1900	1900	1900	0
77	20240701	174000	1331323529	1900	1900	1900	1900	0
78	20240701	173900	1331323529	1900	1900	1900	1900	0
79	20240701	173800	1331323529	1900	1900	1900	1900	0
80	20240701	173700	1331323529	1900	1900	1900	1900	0
81	20240701	173600	1331323529	1900	1900	1900	1900	0
82	20240701	173500	1331323529	1900	1900	1900	1900	0
83	20240701	173400	1331323529	1900	1900	1900	1900	0
84	20240701	173300	1331323529	1900	1900	1900	1900	0
85	20240701	173200	1331323529	1900	1900	1900	1900	0
86	20240701	173100	1331323529	1900	1900	1900	1900	0
87	20240701	173000	1331323529	1900	1900	1900	1900	0
88	20240701	172900	1331323529	1900	1900	1900	1900	0
89	20240701	172800	1331323529	1900	1900	1900	1900	0
90	20240701	172700	1331323529	1900	1900	1900	1900	0
91	20240701	172600	1331323529	1900	1900	1900	1900	0
92	20240701	172500	1331323529	1900	1900	1900	1900	21030
93	20240701	172400	1331323529	1900	1900	1900	1900	0
94	20240701	172300	1331323529	1900	1900	1900	1900	0
95	20240701	172200	1331323529	1900	1900	1900	1900	0
96	20240701	172100	1331323529	1900	1900	1900	1900	0
97	20240701	172000	1331323529	1900	1900	1900	1900	0
98	20240701	171900	1331323529	1900	1900	1900	1900	0
99	20240701	171800	1331323529	1900	1900	1900	1900	0
100	20240701	171700	1331323529	1900	1900	1900	1900	0
101	20240701	171600	1331323529	1900	1900	1900	1900	0
102	20240701	171500	1331323529	1900	1900	1900	1900	0
103	20240701	171400	1331323529	1900	1900	1900	1900	0
104	20240701	171300	1331323529	1900	1900	1900	1900	0
105	20240701	171200	1331323529	1900	1900	1900	1900	0
106	20240701	171100	1331323529	1900	1900	1900	1900	0
107	20240701	171000	1331323529	1900	1900	1900	1900	0
108	20240701	170900	1331323529	1900	1900	1900	1900	0
109	20240701	170800	1331323529	1900	1900	1900	1900	0
110	20240701	170700	1331323529	1900	1900	1900	1900	0
111	20240701	170600	1331323529	1900	1900	1900	1900	0
112	20240701	170500	1331323529	1900	1900	1900	1900	0
113	20240701	170400	1331323529	1900	1900	1900	1900	0
114	20240701	170300	1331323529	1900	1900	1900	1900	0
115	20240701	170200	1331323529	1900	1900	1900	1900	0
116	20240701	170100	1331323529	1900	1900	1900	1900	0
117	20240701	170000	1331323529	1900	1900	1900	1900	0
118	20240701	165900	1331323529	1900	1900	1900	1900	0
119	20240701	165800	1331323529	1900	1900	1900	1900	0
120	20240701	165700	1331323529	1900	1900	1900	1900	0
121	20240701	165600	1331323529	1900	1900	1900	1900	0
122	20240701	165500	1331323529	1900	1900	1900	1900	21030
123	20240701	165400	1331323529	1900	1900	1900	1900	0
124	20240701	165300	1331323529	1900	1900	1900	1900	0
125	20240701	165200	1331323529	1900	1900	1900	1900	0
126	20240701	165100	1331323529	1900	1900	1900	1900	0
127	20240701	165000	1331323529	1900	1900	1900	1900	0
128	20240701	164900	1331323529	1900	1900	1900	1900	0
129	20240701	164800	1331323529	1900	1900	1900	1900	0
130	20240701	164700	1331323529	1900	1900	1900	1900	0
131	20240701	164600	1331323529	1900	1900	1900	1900	0
132	20240701	164500	1331323529	1900	1900	1900	1900	0
133	20240701	164400	1331323529	1900	1900	1900	1900	0
134	20240701	164300	1331323529	1900	1900	1900	1900	0
135	20240701	164200	1331323529	1900	1900	1900	1900	0
136	20240701	164100	1331323529	1900	1900	1900	1900	0
137	20240701	164000	1331323529	1900	1900	1900	1900	0
138	20240701	163900	1331323529	1900	1900	1900	1900	0
139	20240701	163800	1331323529	1900	1900	1900	1900	0
140	20240701	163700	1331323529	1900	1900	1900	1900	0
141	20240701	163600	1331323529	1900	1900	1900	1900	0
142	20240701	163500	1331323529	1900	1900	1900	1900	0
143	20240701	163400	1331323529	1900	1900	1900	1900	0
144	20240701	163300	1331323529	1900	1900	1900	1900	0
145	20240701	163200	1331323529	1900	1900	1900	1900	0
146	20240701	163100	1331323529	1900	1900	1900	1900	0
147	20240701	163000	1331323529	1900	1900	1900	1900	0
148	20240701	162900	1331323529	1900	1900	1900	1900	0
149	20240701	162800	1331323529	1900	1900	1900	1900	0
150	20240701	162700	1331323529	1900	1900	1900	1900	0
151	20240701	162600	1331323529	1900	1900	1900	1900	0
152	20240701	162500	1331323529	1900	1900	1900	1900	21030
153	20240701	162400	1331323529	1900	1900	1900	1900	0
154	20240701	162300	1331323529	1900	1900	1900	1900	0
155	20240701	162200	1331323529	1900	1900	1900	1900	0
156	20240701	162100	1331323529	1900	1900	1900	1900	0
157	20240701	162000	1331323529	1900	1900	1900	1900	0
158	20240701	161900	1331323529	1900	1900	1900	1900	0
159	20240701	161800	1331323529	1900	1900	1900	1900	0
160	20240701	161700	1331323529	1900	1900	1900	1900	0
161	20240701	161600	1331323529	1900	1900	1900	1900	0
162	20240701	161500	1331323529	1900	1900	1900	1900	0
163	20240701	161400	1331323529	1900	1900	1900	1900	0
164	20240701	161300	1331323529	1900	1900	1900	1900	0
165	20240701	161200	1331323529	1900	1900	1900	1900	0
166	20240701	161100	1331323529	1900	1900	1900	1900	0
167	20240701	161000	1331323529	1900	1900	1900	1900	0
168	20240701	160900	1331323529	1900	1900	1900	1900	0
169	20240701	160800	1331323529	1900	1900	1900	1900	0
170	20240701	160700	1331323529	1900	1900	1900	1900	0
171	20240701	160600	1331323529	1900	1900	1900	1900	0
172	20240701	160500	1331323529	1900	1900	1900	1900	0
173	20240701	160400	1331323529	1900	1900	1900	1900	0
174	20240701	160300	1331323529	1900	1900	1900	1900	0
175	20240701	160200	1331323529	1900	1900	1900	1900	0
176	20240701	160100	1331323529	1900	1900	1900	1900	0
177	20240701	160000	1331323529	1900	1900	1900	1900	0
178	20240701	155900	1331323529	1900	1900	1900	1900	0
179	20240701	155800	1331323529	1900	1900	1900	1900	0
180	20240701	155700	1331323529	1900	1900	1900	1900	0
181	20240701	155600	1331323529	1900	1900	1900	1900	0
182	20240701	155500	1331323529	1900	1900	1900	1900	21030
183	20240701	155400	1331323529	1900	1900	1900	1900	0
184	20240701	155300	1331323529	1900	1900	1900	1900	0
185	20240701	155200	1331323529	1900	1900	1900	1900	0
186	20240701	155100	1331323529	1900	1900	1900	1900	0
187	20240701	155000	1331323529	1900	1900	1900	1900	0
188	20240701	154900	1331323529	1900	1900	1900	1900	0
189	20240701	154800	1331323529	1900	1900	1900	1900	0
190	20240701	154700	1331323529	1900	1900	1900	1900	0
191	20240701	154600	1331323529	1900	1900	1900	1900	0
192	20240701	154500	1331323529	1900	1900	1900	1900	0
193	20240701	154400	1331323529	1900	1900	1900	1900	0
194	20240701	154300	1331323529	1900	1900	1900	1900	0
195	20240701	154200	1331323529	1900	1900	1900	1900	0
196	20240701	154100	1331323529	1900	1900	1900	1900	0
197	20240701	154000	1331323529	1900	1900	1900	1900	0
198	20240701	153900	1331323529	1900	1900	1900	1900	0
199	20240701	153800	1331323529	1900	1900	1900	1900	0
200	20240701	153700	1331323529	1900	1900	1900	1900	0
201	20240701	153600	1331323529	1900	1900	1900	1900	0
202	20240701	153500	1331323529	1900	1900	1900	1900	0
203	20240701	153400	1331323529	1900	1900	1900	1900	0
204	20240701	153300	1331323529	1900	1900	1900	1900	0
205	20240701	153200	1331323529	1900	1900	1900	1900	0
206	20240701	153100	1331323529	1900	1900	1900	1900	0
207	20240701	153000	1331323529	1900	1900	1900	1900	21030
208	20240701	152900	1291366529	1900	1900	1900	1900	0
209	20240701	152800	1291366529	1900	1900	1900	1900	0
210	20240701	152700	1291366529	1900	1900	1900	1900	0
211	20240701	152600	1291366529	1900	1900	1900	1900	0
212	20240701	152500	1291366529	1900	1900	1900	1900	0
213	20240701	152400	1291366529	1900	1900	1900	1900	0
214	20240701	152300	1291366529	1900	1900	1900	1900	0
215	20240701	152200	1291366529	1900	1900	1900	1900	0
216	20240701	152100	1291366529	1900	1900	1900	1900	0
217	20240701	152000	1291366529	1900	1900	1900	1900	0
218	20240701	151900	1291366529	1900	1899	1900	1895	3830
219	20240701	151800	1284090891	1899	1899	1899	1899	3462
220	20240701	151700	1277516553	1901	1899	1901	1898	4637
221	20240701	151600	1268708794	1899	1899	1900	1899	1824
222	20240701	151500	1265244967	1899	1898	1901	1898	11420
223	20240701	151400	1243554164	1890	1898	1900	1888	5489
224	20240701	151300	1233179727	1891	1891	1891	1891	17
225	20240701	151200	1233147580	1890	1891	1891	1890	350
226	20240701	151100	1232485976	1890	1896	1896	1890	11507
227	20240701	151000	1210720450	1896	1895	1900	1895	1610
228	20240701	150900	1207669482	1896	1896	1896	1896	237
229	20240701	150800	1207220130	1895	1900	1900	1895	1130
230	20240701	150700	1205077060	1901	1899	1901	1899	59
231	20240701	150600	1204964917	1899	1900	1900	1899	327
232	20240701	150500	1204343619	1900	1900	1900	1900	0
233	20240701	150400	1204343619	1900	1900	1900	1900	563
234	20240701	150300	1203273919	1900	1899	1900	1899	56
235	20240701	150200	1203167574	1893	1893	1893	1893	660
236	20240701	150100	1201918194	1893	1900	1900	1893	5596
237	20240701	150000	1191311682	1900	1900	1900	1900	10
238	20240701	145900	1191292682	1900	1900	1900	1900	1847
239	20240701	145800	1187783382	1899	1898	1899	1898	1802
240	20240701	145700	1184362186	1892	1898	1898	1892	273
241	20240701	145600	1183845610	1892	1892	1892	1892	314
242	20240701	145500	1183251522	1891	1900	1900	1891	11606
243	20240701	145400	1161257678	1900	1896	1900	1895	15002
244	20240701	145300	1132803852	1896	1895	1901	1895	6025
245	20240701	145200	1121366749	1897	1890	1897	1890	191
246	20240701	145100	1121005094	1890	1892	1892	1890	3093
247	20240701	145000	1115156330	1892	1898	1898	1892	12432
248	20240701	144900	1091610953	1898	1899	1899	1898	2549
249	20240701	144800	1086770844	1900	1900	1900	1900	1088
250	20240701	144700	1084703644	1901	1901	1901	1901	2048
251	20240701	144600	1080810396	1901	1901	1901	1901	800
252	20240701	144500	1079289596	1901	1901	1901	1901	58
253	20240701	144400	1079179338	1900	1900	1900	1900	0
254	20240701	144300	1079179338	1900	1900	1900	1900	0
255	20240701	144200	1079179338	1900	1901	1901	1900	337
256	20240701	144100	1078539037	1901	1901	1905	1901	334
257	20240701	144000	1077904085	1901	1904	1904	1901	297
258	20240701	143900	1077339480	1904	1903	1904	1903	2
259	20240701	143800	1077335673	1900	1900	1900	1900	166
260	20240701	143700	1077020273	1901	1901	1901	1901	54
261	20240701	143600	1076917619	1901	1901	1901	1901	1067
262	20240701	143500	1074889252	1901	1901	1901	1901	0
263	20240701	143400	1074889252	1901	1902	1902	1901	1000
264	20240701	143300	1072988247	1902	1902	1902	1902	0
265	20240701	143200	1072988247	1902	1902	1902	1902	0
266	20240701	143100	1072988247	1902	1902	1902	1902	1
267	20240701	143000	1072986345	1901	1901	1901	1901	0
268	20240701	142900	1072986345	1901	1901	1901	1901	40
269	20240701	142800	1072910305	1904	1904	1904	1904	322
270	20240701	142700	1072297217	1904	1904	1904	1904	0
271	20240701	142600	1072297217	1904	1900	1904	1900	1071
272	20240701	142500	1070262037	1900	1900	1900	1900	159
273	20240701	142400	1069959937	1900	1900	1900	1900	50
274	20240701	142300	1069864937	1900	1900	1900	1900	1000
275	20240701	142200	1067964937	1900	1902	1904	1900	1897
276	20240701	142100	1064358710	1902	1902	1902	1902	82
277	20240701	142000	1064202746	1901	1902	1902	1900	3128
278	20240701	141900	1058257976	1905	1905	1905	1905	0
279	20240701	141800	1058257976	1905	1905	1905	1905	1
280	20240701	141700	1058256071	1907	1907	1907	1907	119
281	20240701	141600	1058029138	1908	1905	1908	1901	1067
282	20240701	141500	1055997949	1901	1901	1902	1901	2594
283	20240701	141400	1051066750	1900	1900	1900	1900	0
284	20240701	141300	1051066750	1900	1900	1900	1900	0
285	20240701	141200	1051066750	1900	1906	1906	1900	4032
286	20240701	141100	1043401219	1913	1910	1913	1910	218
287	20240701	141000	1042984560	1903	1910	1910	1903	600
288	20240701	140900	1041839246	1910	1910	1910	1910	1
289	20240701	140800	1041837336	1902	1902	1902	1902	2565
290	20240701	140700	1036958706	1902	1916	1916	1902	3005
291	20240701	140600	1031234748	1917	1917	1917	1917	5
292	20240701	140500	1031225163	1917	1912	1917	1902	136
293	20240701	140400	1030964955	1918	1918	1918	1918	0
294	20240701	140300	1030964955	1918	1901	1918	1901	2332
295	20240701	140200	1026527904	1900	1900	1900	1900	0
296	20240701	140100	1026527904	1900	1900	1900	1900	0
297	20240701	140000	1026527904	1900	1911	1911	1900	35572
298	20240701	135900	958882876	1914	1921	1921	1914	59
299	20240701	135800	958769908	1922	1922	1922	1922	0
300	20240701	135700	958769908	1922	1922	1922	1922	0
301	20240701	135600	958769908	1922	1922	1922	1922	7
302	20240701	135500	958756454	1922	1916	1922	1916	29
303	20240701	135400	958700785	1917	1914	1917	1914	503
304	20240701	135300	957738037	1913	1912	1913	1912	1171
305	20240701	135200	955497915	1911	1910	1911	1910	2
306	20240701	135100	955494094	1905	1910	1910	1905	263
307	20240701	135000	954993044	1905	1905	1905	1905	0
308	20240701	134900	954993044	1905	1905	1905	1905	0
309	20240701	134800	954993044	1905	1905	1905	1905	541
310	20240701	134700	953962439	1905	1913	1913	1905	1106
311	20240701	134600	951855093	1914	1910	1914	1910	2
312	20240701	134500	951851269	1909	1910	1910	1909	959
313	20240701	134400	950020537	1910	1912	1919	1910	443
314	20240701	134300	949174345	1910	1910	1910	1910	0
315	20240701	134200	949174345	1910	1906	1910	1906	471
316	20240701	134100	948275349	1904	1904	1904	1904	0
317	20240701	134000	948275349	1904	1904	1904	1904	0
318	20240701	133900	948275349	1904	1904	1904	1904	114
319	20240701	133800	948058293	1904	1905	1905	1904	300
320	20240701	133700	947486993	1904	1904	1904	1904	0
321	20240701	133600	947486993	1904	1904	1904	1904	0
322	20240701	133500	947486993	1904	1907	1907	1904	3
323	20240701	133400	947481278	1910	1910	1910	1910	0
324	20240701	133300	947481278	1910	1903	1910	1903	201
325	20240701	133200	947097375	1900	1901	1902	1900	1419
326	20240701	133100	944400348	1900	1909	1909	1900	30866
327	20240701	133000	885691832	1909	1910	1910	1909	3625
328	20240701	132900	878769383	1910	1910	1910	1910	500
329	20240701	132800	877814383	1910	1917	1917	1910	2505
330	20240701	132700	873029748	1918	1910	1918	1910	2001
331	20240701	132600	869207330	1910	1915	1915	1910	5200
332	20240701	132500	859271164	1915	1915	1915	1915	1
333	20240701	132400	859269249	1916	1918	1918	1916	15
334	20240701	132300	859240484	1910	1910	1910	1910	0
335	20240701	132200	859240484	1910	1911	1911	1910	500
336	20240701	132100	858285474	1910	1912	1912	1910	1032
337	20240701	132000	856314247	1910	1912	1912	1910	5000
338	20240701	131900	846759343	1912	1919	1919	1912	165
339	20240701	131800	846442778	1919	1915	1919	1912	220
340	20240701	131700	846021419	1919	1917	1919	1916	1198
341	20240701	131600	843723770	1917	1917	1917	1917	555
342	20240701	131500	842659835	1917	1917	1917	1917	501
343	20240701	131400	841699418	1917	1917	1917	1917	1075
344	20240701	131300	839638643	1918	1919	1919	1918	502
345	20240701	131200	838675306	1919	1911	1919	1911	2
346	20240701	131100	838671476	1910	1912	1912	1910	3500
347	20240701	131000	831985953	1910	1910	1910	1910	0
348	20240701	130900	831985953	1910	1922	1922	1910	35010
349	20240701	130800	765082800	1913	1914	1914	1913	1246
350	20240701	130700	762698155	1911	1916	1916	1911	6637
351	20240701	130600	750006336	1915	1920	1920	1913	2344
352	20240701	130500	745512309	1913	1913	1913	1913	0
353	20240701	130400	745512309	1913	1918	1918	1913	26177
354	20240701	130300	695380361	1920	1920	1920	1920	114
355	20240701	130200	695161481	1920	1919	1920	1919	201
356	20240701	130100	694775562	1919	1918	1919	1918	111
357	20240701	130000	694562564	1916	1916	1916	1916	0
358	20240701	125900	694562564	1916	1918	1918	1916	92
359	20240701	125800	694386238	1917	1917	1917	1917	0
360	20240701	125700	694386238	1917	1917	1917	1917	0
361	20240701	125600	694386238	1917	1917	1917	1917	0
362	20240701	125500	694386238	1917	1917	1917	1917	1600
363	20240701	125400	691319038	1921	1921	1921	1921	52
364	20240701	125300	691219146	1921	1921	1921	1921	0
365	20240701	125200	691219146	1921	1921	1921	1921	0
366	20240701	125100	691219146	1921	1921	1921	1921	2
367	20240701	125000	691215304	1916	1916	1916	1916	0
368	20240701	124900	691215304	1916	1916	1916	1916	0
369	20240701	124800	691215304	1916	1916	1916	1916	0
370	20240701	124700	691215304	1916	1917	1917	1916	1000
371	20240701	124600	689299251	1916	1916	1916	1916	0
372	20240701	124500	689299251	1916	1917	1917	1916	4000
373	20240701	124400	681634669	1916	1916	1916	1916	0
374	20240701	124300	681634669	1916	1916	1916	1916	830
375	20240701	124200	680044389	1916	1917	1917	1916	396
376	20240701	124100	679285543	1921	1921	1921	1921	0
377	20240701	124000	679285543	1921	1921	1921	1921	17
378	20240701	123900	679252886	1921	1921	1921	1921	20
379	20240701	123800	679214466	1921	1921	1921	1921	1
380	20240701	123700	679212545	1916	1918	1918	1916	8384
381	20240701	123600	663145328	1918	1919	1919	1918	1500
382	20240701	123500	660268157	1919	1919	1919	1919	0
383	20240701	123400	660268157	1919	1919	1919	1919	0
384	20240701	123300	660268157	1919	1919	1919	1919	1050
385	20240701	123200	658253207	1918	1918	1918	1918	0
386	20240701	123100	658253207	1918	1918	1918	1918	0
387	20240701	123000	658253207	1918	1919	1919	1918	50
388	20240701	122900	658157281	1919	1920	1920	1918	12400
389	20240701	122800	634368685	1917	1917	1917	1917	0
390	20240701	122700	634368685	1917	1917	1917	1917	0
391	20240701	122600	634368685	1917	1922	1922	1917	15000
392	20240701	122500	605591585	1922	1922	1922	1922	31
393	20240701	122400	605532003	1922	1930	1930	1922	3606
394	20240701	122300	598598041	1932	1932	1932	1932	0
395	20240701	122200	598598041	1932	1932	1932	1932	0
396	20240701	122100	598598041	1932	1932	1932	1932	0
397	20240701	122000	598598041	1932	1932	1932	1932	50
398	20240701	121900	598501441	1939	1939	1939	1939	0
399	20240701	121800	598501441	1939	1939	1939	1939	0
400	20240701	121700	598501441	1939	1939	1939	1939	0
401	20240701	121600	598501441	1939	1939	1939	1939	0
402	20240701	121500	598501441	1939	1939	1939	1939	0
403	20240701	121400	598501441	1939	1938	1939	1938	5009
404	20240701	121300	588789355	1939	1939	1939	1939	34
405	20240701	121200	588723429	1940	1938	1940	1938	666
406	20240701	121100	587432189	1940	1936	1940	1936	2083
407	20240701	121000	583395721	1938	1923	1938	1923	9008
408	20240701	120900	566001944	1923	1923	1923	1923	0
409	20240701	120800	566001944	1923	1923	1923	1923	102
410	20240701	120700	565805798	1918	1918	1918	1918	252
411	20240701	120600	565322462	1918	1918	1918	1918	7
412	20240701	120500	565309036	1918	1918	1918	1918	3600
413	20240701	120400	558404236	1918	1918	1918	1918	0
414	20240701	120300	558404236	1918	1919	1919	1918	3347
415	20240701	120200	551983690	1918	1918	1918	1918	0
416	20240701	120100	551983690	1918	1918	1918	1918	0
417	20240701	120000	551983690	1918	1921	1921	1918	6500
418	20240701	115900	539511599	1921	1922	1922	1921	3970
419	20240701	115800	531884947	1936	1928	1937	1920	1135
420	20240701	115700	529692619	1920	1920	1920	1920	100
421	20240701	115600	529500619	1920	1924	1924	1920	9000
422	20240701	115500	512208137	1924	1934	1934	1924	19100
423	20240701	115400	475388112	1934	1934	1934	1934	0
424	20240701	115300	475388112	1934	1935	1935	1934	2116
425	20240701	115200	471295758	1935	1934	1935	1934	58
426	20240701	115100	471183585	1934	1934	1934	1934	821
427	20240701	115000	469595771	1935	1935	1935	1935	0
428	20240701	114900	469595771	1935	1935	1935	1935	13
429	20240701	114800	469570616	1936	1934	1936	1934	309
430	20240701	114700	468973001	1934	1934	1934	1934	0
431	20240701	114600	468973001	1934	1933	1934	1933	2
432	20240701	114500	468969134	1932	1934	1934	1931	1003
433	20240701	114400	467032334	1932	1932	1932	1932	0
434	20240701	114300	467032334	1932	1939	1939	1931	17
435	20240701	114200	466999465	1930	1931	1931	1930	1802
436	20240701	114100	463520605	1931	1931	1939	1930	6166
437	20240701	114000	451582370	1931	1931	1931	1931	0
438	20240701	113900	451582370	1931	1931	1931	1931	0
439	20240701	113800	451582370	1931	1931	1931	1931	73
440	20240701	113700	451441407	1939	1939	1939	1939	0
441	20240701	113600	451441407	1939	1939	1939	1939	1
442	20240701	113500	451439468	1931	1931	1931	1931	499
443	20240701	113400	450475899	1931	1931	1931	1931	0
444	20240701	113300	450475899	1931	1931	1931	1931	2
445	20240701	113200	450472037	1931	1931	1931	1931	0
446	20240701	113100	450472037	1931	1931	1931	1931	0
447	20240701	113000	450472037	1931	1931	1931	1931	0
448	20240701	112900	450472037	1931	1931	1931	1931	0
449	20240701	112800	450472037	1931	1931	1931	1931	800
450	20240701	112700	448927237	1930	1930	1930	1930	0
451	20240701	112600	448927237	1930	1930	1930	1930	250
452	20240701	112500	448444737	1944	1944	1944	1944	0
453	20240701	112400	448444737	1944	1944	1944	1944	1
454	20240701	112300	448442793	1945	1945	1945	1945	0
455	20240701	112200	448442793	1945	1945	1945	1945	80
456	20240701	112100	448287193	1947	1947	1947	1947	0
457	20240701	112000	448287193	1947	1947	1947	1947	200
458	20240701	111900	447897793	1948	1948	1948	1948	5
459	20240701	111800	447888053	1949	1949	1949	1949	0
460	20240701	111700	447888053	1949	1931	1949	1929	181
461	20240701	111600	447538798	1932	1932	1932	1932	1
462	20240701	111500	447536866	1933	1938	1938	1933	2312
463	20240701	111400	443063065	1937	1940	1940	1937	10000
464	20240701	111300	423684458	1940	1940	1940	1940	0
465	20240701	111200	423684458	1940	1944	1944	1940	4700
466	20240701	111100	414566158	1944	1944	1944	1944	0
467	20240701	111000	414566158	1944	1951	1951	1944	211
468	20240701	110900	414155898	1951	1950	1951	1950	39
469	20240701	110800	414079838	1950	1950	1950	1950	0
470	20240701	110700	414079838	1950	1951	1951	1950	2
471	20240701	110600	414075937	1945	1945	1945	1945	1
472	20240701	110500	414073992	1941	1941	1941	1941	0
473	20240701	110400	414073992	1941	1941	1941	1941	0
474	20240701	110300	414073992	1941	1941	1941	1941	0
475	20240701	110200	414073992	1941	1945	1945	1941	6400
476	20240701	110100	401644315	1945	1945	1945	1945	0
477	20240701	110000	401644315	1945	1947	1947	1945	382
478	20240701	105900	400901125	1945	1947	1947	1945	1535
479	20240701	105800	397915093	1952	1952	1952	1952	0
480	20240701	105700	397915093	1952	1952	1952	1952	103
481	20240701	105600	397714037	1954	1954	1954	1954	0
482	20240701	105500	397714037	1954	1954	1954	1954	1
483	20240701	105400	397712083	1954	1954	1954	1954	0
484	20240701	105300	397712083	1954	1954	1954	1954	15
485	20240701	105200	397682773	1954	1954	1954	1954	0
486	20240701	105100	397682773	1954	1954	1954	1954	0
487	20240701	105000	397682773	1954	1954	1954	1954	0
488	20240701	104900	397682773	1954	1950	1954	1950	789
489	20240701	104800	396144190	1950	1950	1950	1950	30
490	20240701	104700	396085690	1950	1950	1950	1950	1
491	20240701	104600	396083740	1950	1950	1950	1950	0
492	20240701	104500	396083740	1950	1950	1950	1950	64
493	20240701	104400	395958940	1950	1950	1950	1945	23
494	20240701	104300	395914124	1953	1953	1953	1953	7
495	20240701	104200	395900453	1953	1953	1953	1953	0
496	20240701	104100	395900453	1953	1953	1953	1953	0
497	20240701	104000	395900453	1953	1953	1953	1953	0
498	20240701	103900	395900453	1953	1953	1953	1953	6
499	20240701	103800	395888735	1945	1945	1945	1945	306
500	20240701	103700	395293565	1954	1954	1954	1954	199
501	20240701	103600	394904719	1955	1950	1955	1950	4068
502	20240701	103500	386959922	1951	1949	1951	1949	1239
503	20240701	103400	384543775	1949	1949	1949	1949	20
504	20240701	103300	384504795	1949	1940	1949	1940	3
505	20240701	103200	384498966	1951	1951	1951	1951	0
506	20240701	103100	384498966	1951	1951	1951	1951	0
507	20240701	103000	384498966	1951	1951	1951	1951	0
508	20240701	102900	384498966	1951	1951	1951	1951	1
509	20240701	102800	384497015	1939	1939	1939	1939	0
510	20240701	102700	384497015	1939	1939	1939	1939	52
511	20240701	102600	384396187	1939	1940	1940	1939	372
512	20240701	102500	383674541	1946	1952	1952	1946	270
513	20240701	102400	383148821	1952	1952	1952	1952	485
514	20240701	102300	382202101	1952	1952	1952	1952	450
515	20240701	102200	381323701	1952	1952	1952	1952	51
516	20240701	102100	381224149	1954	1953	1954	1953	100
517	20240701	102000	381028779	1954	1942	1954	1942	13876
518	20240701	101900	354007068	1942	1942	1942	1942	550
519	20240701	101800	352938968	1942	1942	1942	1942	1181
520	20240701	101700	350645466	1942	1942	1942	1942	503
521	20240701	101600	349668640	1940	1941	1942	1940	1220
522	20240701	101500	347301401	1940	1940	1940	1940	98
523	20240701	101400	347111281	1937	1937	1937	1937	500
524	20240701	101300	346142781	1937	1937	1937	1937	100
525	20240701	101200	345949081	1937	1937	1937	1937	961
526	20240701	101100	344087624	1940	1939	1940	1939	3
527	20240701	101000	344081805	1937	1940	1940	1937	13
528	20240701	100900	344056621	1937	1937	1937	1937	10
529	20240701	100800	344037251	1937	1937	1937	1937	0
530	20240701	100700	344037251	1937	1936	1939	1936	895
531	20240701	100600	342303256	1936	1936	1936	1936	152
532	20240701	100500	342008984	1935	1935	1935	1935	459
533	20240701	100400	341120819	1925	1925	1925	1925	987
534	20240701	100300	339220844	1925	1934	1934	1925	3700
535	20240701	100200	332087397	1934	1934	1934	1934	21
536	20240701	100100	332046783	1937	1937	1937	1937	1357
537	20240701	100000	329418274	1939	1938	1939	1938	23
538	20240701	095900	329373695	1939	1939	1939	1939	310
539	20240701	095800	328772605	1939	1934	1939	1934	3659
540	20240701	095700	321687370	1934	1934	1934	1934	400
541	20240701	095600	320913770	1933	1930	1933	1930	956
542	20240701	095500	319066590	1922	1922	1922	1922	0
543	20240701	095400	319066590	1922	1930	1930	1922	1021
544	20240701	095300	317096228	1922	1926	1929	1922	944
545	20240701	095200	315279810	1927	1927	1928	1927	37
546	20240701	095100	315208493	1926	1924	1926	1924	281
547	20240701	095000	314667477	1924	1923	1924	1923	23
548	20240701	094900	314623244	1922	1923	1923	1922	487
549	20240701	094800	313687190	1923	1923	1923	1923	141
550	20240701	094700	313416047	1923	1924	1924	1923	4
551	20240701	094600	313408353	1925	1926	1926	1925	504
552	20240701	094500	312437651	1927	1927	1927	1927	18
553	20240701	094400	312402965	1926	1925	1926	1920	2362
554	20240701	094300	307857707	1925	1920	1925	1920	516
555	20240701	094200	306864927	1920	1920	1920	1920	196
556	20240701	094100	306488607	1920	1920	1920	1920	0
557	20240701	094000	306488607	1920	1918	1920	1918	2607
558	20240701	093900	301484497	1919	1916	1919	1915	900
559	20240701	093800	299760915	1915	1916	1916	1915	509
560	20240701	093700	298786000	1915	1920	1920	1915	2320
561	20240701	093600	294343100	1920	1915	1920	1915	800
562	20240701	093500	292808451	1915	1912	1915	1912	47
563	20240701	093400	292718581	1915	1919	1919	1915	15
564	20240701	093300	292689812	1910	1910	1919	1910	4113
565	20240701	093200	284820152	1910	1917	1918	1910	21479
566	20240701	093100	243752336	1917	1925	1925	1917	6008
567	20240701	093000	232229608	1922	1925	1925	1922	121
568	20240701	092900	231996983	1925	1930	1930	1925	71
569	20240701	092800	231860293	1930	1930	1930	1930	53
570	20240701	092700	231758003	1935	1935	1935	1935	734
571	20240701	092600	230337713	1937	1937	1937	1937	0
572	20240701	092500	230337713	1937	1937	1937	1937	2383
573	20240701	092400	225721842	1937	1917	1937	1917	3118
574	20240701	092300	219710421	1917	1917	1917	1917	1645
575	20240701	092200	216556956	1916	1920	1920	1916	4200
576	20240701	092100	208497739	1920	1930	1933	1920	5597
577	20240701	092000	197712829	1933	1933	1933	1930	511
578	20240701	091900	196725966	1933	1931	1933	1931	3366
579	20240701	091800	190221033	1932	1930	1932	1930	648
580	20240701	091700	188969775	1931	1933	1933	1930	6370
581	20240701	091600	176672819	1933	1937	1937	1933	5815
582	20240701	091500	165418758	1936	1940	1940	1936	10259
583	20240701	091400	145537203	1940	1952	1952	1940	145
584	20240701	091300	145255660	1953	1945	1953	1940	3313
585	20240701	091200	138816421	1946	1945	1954	1945	586
586	20240701	091100	137676549	1954	1941	1954	1939	6989
587	20240701	091000	124081431	1954	1948	1954	1948	1104
588	20240701	090900	121925645	1950	1950	1950	1938	3800
589	20240701	090800	114523267	1950	1950	1950	1950	2195
590	20240701	090700	110243017	1936	1936	1945	1936	836
591	20240701	090600	108624476	1945	1940	1945	1933	2797
592	20240701	090500	103198316	1940	1950	1950	1940	5476
593	20240701	090400	92528789	1949	1965	1967	1949	1452
594	20240701	090300	89691116	1948	1950	1951	1948	12005
595	20240701	090200	66283287	1950	1950	1961	1950	4589
596	20240701	090100	57313143	1950	1974	1974	1950	10331
597	20240701	090000	37122916	1989	1970	1989	1970	18827