KissMeData/035460/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	191600	38455898	1922	1922	1922	1922	388
3	20240730	191500	38455898	1922	1922	1922	1922	0
4	20240730	191400	38455898	1922	1922	1922	1922	0
5	20240730	191300	38455898	1922	1922	1922	1922	0
6	20240730	191200	38455898	1922	1922	1922	1922	0
7	20240730	191100	38455898	1922	1922	1922	1922	0
8	20240730	191000	38455898	1922	1922	1922	1922	0
9	20240730	190900	38455898	1922	1922	1922	1922	0
10	20240730	190800	38455898	1922	1922	1922	1922	0
11	20240730	190700	38455898	1922	1922	1922	1922	0
12	20240730	190600	38455898	1922	1922	1922	1922	0
13	20240730	190500	38455898	1922	1922	1922	1922	0
14	20240730	190400	38455898	1922	1922	1922	1922	0
15	20240730	190300	38455898	1922	1922	1922	1922	0
16	20240730	190200	38455898	1922	1922	1922	1922	0
17	20240730	190100	38455898	1922	1922	1922	1922	0
18	20240730	190000	38455898	1922	1922	1922	1922	0
19	20240730	185900	38455898	1922	1922	1922	1922	0
20	20240730	185800	38455898	1922	1922	1922	1922	0
21	20240730	185700	38455898	1922	1922	1922	1922	0
22	20240730	185600	38455898	1922	1922	1922	1922	0
23	20240730	185500	38455898	1922	1922	1922	1922	0
24	20240730	185400	38455898	1922	1922	1922	1922	0
25	20240730	185300	38455898	1922	1922	1922	1922	0
26	20240730	185200	38455898	1922	1922	1922	1922	0
27	20240730	185100	38455898	1922	1922	1922	1922	0
28	20240730	185000	38455898	1922	1922	1922	1922	0
29	20240730	184900	38455898	1922	1922	1922	1922	0
30	20240730	184800	38455898	1922	1922	1922	1922	0
31	20240730	184700	38455898	1922	1922	1922	1922	0
32	20240730	184600	38455898	1922	1922	1922	1922	388
33	20240730	184500	38455898	1922	1922	1922	1922	0
34	20240730	184400	38455898	1922	1922	1922	1922	0
35	20240730	184300	38455898	1922	1922	1922	1922	0
36	20240730	184200	38455898	1922	1922	1922	1922	0
37	20240730	184100	38455898	1922	1922	1922	1922	0
38	20240730	184000	38455898	1922	1922	1922	1922	0
39	20240730	183900	38455898	1922	1922	1922	1922	0
40	20240730	183800	38455898	1922	1922	1922	1922	0
41	20240730	183700	38455898	1922	1922	1922	1922	0
42	20240730	183600	38455898	1922	1922	1922	1922	0
43	20240730	183500	38455898	1922	1922	1922	1922	0
44	20240730	183400	38455898	1922	1922	1922	1922	0
45	20240730	183300	38455898	1922	1922	1922	1922	0
46	20240730	183200	38455898	1922	1922	1922	1922	0
47	20240730	183100	38455898	1922	1922	1922	1922	0
48	20240730	183000	38455898	1922	1922	1922	1922	0
49	20240730	182900	38455898	1922	1922	1922	1922	0
50	20240730	182800	38455898	1922	1922	1922	1922	0
51	20240730	182700	38455898	1922	1922	1922	1922	0
52	20240730	182600	38455898	1922	1922	1922	1922	0
53	20240730	182500	38455898	1922	1922	1922	1922	0
54	20240730	182400	38455898	1922	1922	1922	1922	0
55	20240730	182300	38455898	1922	1922	1922	1922	0
56	20240730	182200	38455898	1922	1922	1922	1922	0
57	20240730	182100	38455898	1922	1922	1922	1922	0
58	20240730	182000	38455898	1922	1922	1922	1922	0
59	20240730	181900	38455898	1922	1922	1922	1922	0
60	20240730	181800	38455898	1922	1922	1922	1922	0
61	20240730	181700	38455898	1922	1922	1922	1922	0
62	20240730	181600	38455898	1922	1922	1922	1922	388
63	20240730	181500	38455898	1922	1922	1922	1922	0
64	20240730	181400	38455898	1922	1922	1922	1922	0
65	20240730	181300	38455898	1922	1922	1922	1922	0
66	20240730	181200	38455898	1922	1922	1922	1922	0
67	20240730	181100	38455898	1922	1922	1922	1922	0
68	20240730	181000	38455898	1922	1922	1922	1922	0
69	20240730	180900	38455898	1922	1922	1922	1922	0
70	20240730	180800	38455898	1922	1922	1922	1922	0
71	20240730	180700	38455898	1922	1922	1922	1922	0
72	20240730	180600	38455898	1922	1922	1922	1922	0
73	20240730	180500	38455898	1922	1922	1922	1922	0
74	20240730	180400	38455898	1922	1922	1922	1922	0
75	20240730	180300	38455898	1922	1922	1922	1922	0
76	20240730	180200	38455898	1922	1922	1922	1922	0
77	20240730	180100	38455898	1922	1922	1922	1922	0
78	20240730	180000	38455898	1922	1922	1922	1922	0
79	20240730	175900	38455898	1922	1922	1922	1922	0
80	20240730	175800	38455898	1922	1922	1922	1922	0
81	20240730	175700	38455898	1922	1922	1922	1922	0
82	20240730	175600	38455898	1922	1922	1922	1922	0
83	20240730	175500	38455898	1922	1922	1922	1922	0
84	20240730	175400	38455898	1922	1922	1922	1922	0
85	20240730	175300	38455898	1922	1922	1922	1922	0
86	20240730	175200	38455898	1922	1922	1922	1922	0
87	20240730	175100	38455898	1922	1922	1922	1922	0
88	20240730	175000	38455898	1922	1922	1922	1922	0
89	20240730	174900	38455898	1922	1922	1922	1922	0
90	20240730	174800	38455898	1922	1922	1922	1922	0
91	20240730	174700	38455898	1922	1922	1922	1922	0
92	20240730	174600	38455898	1922	1922	1922	1922	388
93	20240730	174500	38455898	1922	1922	1922	1922	0
94	20240730	174400	38455898	1922	1922	1922	1922	0
95	20240730	174300	38455898	1922	1922	1922	1922	0
96	20240730	174200	38455898	1922	1922	1922	1922	0
97	20240730	174100	38455898	1922	1922	1922	1922	0
98	20240730	174000	38455898	1922	1922	1922	1922	0
99	20240730	173900	38455898	1922	1922	1922	1922	0
100	20240730	173800	38455898	1922	1922	1922	1922	0
101	20240730	173700	38455898	1922	1922	1922	1922	0
102	20240730	173600	38455898	1922	1922	1922	1922	0
103	20240730	173500	38455898	1922	1922	1922	1922	0
104	20240730	173400	38455898	1922	1922	1922	1922	0
105	20240730	173300	38455898	1922	1922	1922	1922	0
106	20240730	173200	38455898	1922	1922	1922	1922	0
107	20240730	173100	38455898	1922	1922	1922	1922	0
108	20240730	173000	38455898	1922	1922	1922	1922	0
109	20240730	172900	38455898	1922	1922	1922	1922	0
110	20240730	172800	38455898	1922	1922	1922	1922	0
111	20240730	172700	38455898	1922	1922	1922	1922	0
112	20240730	172600	38455898	1922	1922	1922	1922	0
113	20240730	172500	38455898	1922	1922	1922	1922	0
114	20240730	172400	38455898	1922	1922	1922	1922	0
115	20240730	172300	38455898	1922	1922	1922	1922	0
116	20240730	172200	38455898	1922	1922	1922	1922	0
117	20240730	172100	38455898	1922	1922	1922	1922	0
118	20240730	172000	38455898	1922	1922	1922	1922	0
119	20240730	171900	38455898	1922	1922	1922	1922	0
120	20240730	171800	38455898	1922	1922	1922	1922	0
121	20240730	171700	38455898	1922	1922	1922	1922	0
122	20240730	171600	38455898	1922	1922	1922	1922	388
123	20240730	171500	38455898	1922	1922	1922	1922	0
124	20240730	171400	38455898	1922	1922	1922	1922	0
125	20240730	171300	38455898	1922	1922	1922	1922	0
126	20240730	171200	38455898	1922	1922	1922	1922	0
127	20240730	171100	38455898	1922	1922	1922	1922	0
128	20240730	171000	38455898	1922	1922	1922	1922	0
129	20240730	170900	38455898	1922	1922	1922	1922	0
130	20240730	170800	38455898	1922	1922	1922	1922	0
131	20240730	170700	38455898	1922	1922	1922	1922	0
132	20240730	170600	38455898	1922	1922	1922	1922	0
133	20240730	170500	38455898	1922	1922	1922	1922	0
134	20240730	170400	38455898	1922	1922	1922	1922	0
135	20240730	170300	38455898	1922	1922	1922	1922	0
136	20240730	170200	38455898	1922	1922	1922	1922	0
137	20240730	170100	38455898	1922	1922	1922	1922	0
138	20240730	170000	38455898	1922	1922	1922	1922	0
139	20240730	165900	38455898	1922	1922	1922	1922	0
140	20240730	165800	38455898	1922	1922	1922	1922	0
141	20240730	165700	38455898	1922	1922	1922	1922	0
142	20240730	165600	38455898	1922	1922	1922	1922	0
143	20240730	165500	38455898	1922	1922	1922	1922	0
144	20240730	165400	38455898	1922	1922	1922	1922	0
145	20240730	165300	38455898	1922	1922	1922	1922	0
146	20240730	165200	38455898	1922	1922	1922	1922	0
147	20240730	165100	38455898	1922	1922	1922	1922	0
148	20240730	165000	38455898	1922	1922	1922	1922	0
149	20240730	164900	38455898	1922	1922	1922	1922	0
150	20240730	164800	38455898	1922	1922	1922	1922	0
151	20240730	164700	38455898	1922	1922	1922	1922	0
152	20240730	164600	38455898	1922	1922	1922	1922	388
153	20240730	164500	38455898	1922	1922	1922	1922	0
154	20240730	164400	38455898	1922	1922	1922	1922	0
155	20240730	164300	38455898	1922	1922	1922	1922	0
156	20240730	164200	38455898	1922	1922	1922	1922	0
157	20240730	164100	38455898	1922	1922	1922	1922	0
158	20240730	164000	38455898	1922	1922	1922	1922	0
159	20240730	163900	38455898	1922	1922	1922	1922	0
160	20240730	163800	38455898	1922	1922	1922	1922	0
161	20240730	163700	38455898	1922	1922	1922	1922	0
162	20240730	163600	38455898	1922	1922	1922	1922	0
163	20240730	163500	38455898	1922	1922	1922	1922	0
164	20240730	163400	38455898	1922	1922	1922	1922	0
165	20240730	163300	38455898	1922	1922	1922	1922	0
166	20240730	163200	38455898	1922	1922	1922	1922	0
167	20240730	163100	38455898	1922	1922	1922	1922	0
168	20240730	163000	38455898	1922	1922	1922	1922	0
169	20240730	162900	38455898	1922	1922	1922	1922	0
170	20240730	162800	38455898	1922	1922	1922	1922	0
171	20240730	162700	38455898	1922	1922	1922	1922	0
172	20240730	162600	38455898	1922	1922	1922	1922	0
173	20240730	162500	38455898	1922	1922	1922	1922	0
174	20240730	162400	38455898	1922	1922	1922	1922	0
175	20240730	162300	38455898	1922	1922	1922	1922	0
176	20240730	162200	38455898	1922	1922	1922	1922	0
177	20240730	162100	38455898	1922	1922	1922	1922	0
178	20240730	162000	38455898	1922	1922	1922	1922	0
179	20240730	161900	38455898	1922	1922	1922	1922	0
180	20240730	161800	38455898	1922	1922	1922	1922	0
181	20240730	161700	38455898	1922	1922	1922	1922	0
182	20240730	161600	38455898	1922	1922	1922	1922	388
183	20240730	161500	38455898	1922	1922	1922	1922	0
184	20240730	161400	38455898	1922	1922	1922	1922	0
185	20240730	161300	38455898	1922	1922	1922	1922	0
186	20240730	161200	38455898	1922	1922	1922	1922	0
187	20240730	161100	38455898	1922	1922	1922	1922	0
188	20240730	161000	38455898	1922	1922	1922	1922	0
189	20240730	160900	38455898	1922	1922	1922	1922	0
190	20240730	160800	38455898	1922	1922	1922	1922	0
191	20240730	160700	38455898	1922	1922	1922	1922	0
192	20240730	160600	38455898	1922	1922	1922	1922	0
193	20240730	160500	38455898	1922	1922	1922	1922	0
194	20240730	160400	38455898	1922	1922	1922	1922	0
195	20240730	160300	38455898	1922	1922	1922	1922	0
196	20240730	160200	38455898	1922	1922	1922	1922	0
197	20240730	160100	38455898	1922	1922	1922	1922	0
198	20240730	160000	38455898	1922	1922	1922	1922	0
199	20240730	155900	38455898	1922	1922	1922	1922	0
200	20240730	155800	38455898	1922	1922	1922	1922	0
201	20240730	155700	38455898	1922	1922	1922	1922	0
202	20240730	155600	38455898	1922	1922	1922	1922	0
203	20240730	155500	38455898	1922	1922	1922	1922	0
204	20240730	155400	38455898	1922	1922	1922	1922	0
205	20240730	155300	38455898	1922	1922	1922	1922	0
206	20240730	155200	38455898	1922	1922	1922	1922	0
207	20240730	155100	38455898	1922	1922	1922	1922	0
208	20240730	155000	38455898	1922	1922	1922	1922	0
209	20240730	154900	38455898	1922	1922	1922	1922	0
210	20240730	154800	38455898	1922	1922	1922	1922	0
211	20240730	154700	38455898	1922	1922	1922	1922	0
212	20240730	154600	38455898	1922	1922	1922	1922	388
213	20240730	154500	38455898	1922	1922	1922	1922	0
214	20240730	154400	38455898	1922	1922	1922	1922	0
215	20240730	154300	38455898	1922	1922	1922	1922	0
216	20240730	154200	38455898	1922	1922	1922	1922	0
217	20240730	154100	38455898	1922	1922	1922	1922	0
218	20240730	154000	38455898	1922	1922	1922	1922	0
219	20240730	153900	38455898	1922	1922	1922	1922	0
220	20240730	153800	38455898	1922	1922	1922	1922	0
221	20240730	153700	38455898	1922	1922	1922	1922	0
222	20240730	153600	38455898	1922	1922	1922	1922	0
223	20240730	153500	38455898	1922	1922	1922	1922	0
224	20240730	153400	38455898	1922	1922	1922	1922	0
225	20240730	153300	38455898	1922	1922	1922	1922	0
226	20240730	153200	38455898	1922	1922	1922	1922	0
227	20240730	153100	38455898	1922	1922	1922	1922	0
228	20240730	153000	38455898	1922	1922	1922	1922	388
229	20240730	152900	37710162	1922	1922	1922	1922	0
230	20240730	152800	37710162	1922	1922	1922	1922	0
231	20240730	152700	37710162	1922	1922	1922	1922	0
232	20240730	152600	37710162	1922	1922	1922	1922	0
233	20240730	152500	37710162	1922	1922	1922	1922	0
234	20240730	152400	37710162	1922	1922	1922	1922	0
235	20240730	152300	37710162	1922	1922	1922	1922	0
236	20240730	152200	37710162	1922	1922	1922	1922	0
237	20240730	152100	37710162	1922	1922	1922	1922	0
238	20240730	152000	37710162	1922	1922	1922	1922	0
239	20240730	151900	37710162	1922	1922	1922	1922	0
240	20240730	151800	37710162	1922	1922	1922	1922	1
241	20240730	151700	37708240	1921	1921	1921	1921	14
242	20240730	151600	37681346	1921	1921	1921	1921	0
243	20240730	151500	37681346	1921	1919	1921	1919	354
244	20240730	151400	37002018	1919	1919	1919	1919	1000
245	20240730	151300	35083018	1919	1919	1919	1919	0
246	20240730	151200	35083018	1919	1919	1919	1919	253
247	20240730	151100	34597511	1919	1919	1919	1919	5
248	20240730	151000	34587916	1919	1919	1919	1919	0
249	20240730	150900	34587916	1919	1918	1919	1918	132
250	20240730	150800	34334674	1919	1919	1919	1918	1233
251	20240730	150700	31968847	1922	1922	1922	1922	500
252	20240730	150600	31007847	1922	1920	1922	1920	583
253	20240730	150500	29887949	1920	1921	1921	1920	300
254	20240730	150400	29311875	1922	1922	1922	1922	122
255	20240730	150300	29077391	1922	1922	1922	1922	2
256	20240730	150200	29073547	1922	1922	1922	1922	2
257	20240730	150100	29069703	1922	1922	1922	1922	0
258	20240730	150000	29069703	1922	1921	1922	1921	117
259	20240730	145900	28844886	1921	1923	1923	1921	340
260	20240730	145800	28191693	1923	1923	1923	1923	0
261	20240730	145700	28191693	1923	1923	1923	1923	0
262	20240730	145600	28191693	1923	1923	1923	1923	0
263	20240730	145500	28191693	1923	1923	1923	1923	0
264	20240730	145400	28191693	1923	1923	1923	1923	0
265	20240730	145300	28191693	1923	1923	1923	1923	0
266	20240730	145200	28191693	1923	1923	1923	1923	0
267	20240730	145100	28191693	1923	1923	1923	1923	0
268	20240730	145000	28191693	1923	1923	1923	1923	0
269	20240730	144900	28191693	1923	1923	1923	1923	0
270	20240730	144800	28191693	1923	1923	1923	1923	0
271	20240730	144700	28191693	1923	1923	1923	1923	0
272	20240730	144600	28191693	1923	1923	1923	1923	0
273	20240730	144500	28191693	1923	1923	1923	1923	2
274	20240730	144400	28187847	1923	1923	1923	1923	0
275	20240730	144300	28187847	1923	1923	1923	1923	0
276	20240730	144200	28187847	1923	1923	1923	1923	0
277	20240730	144100	28187847	1923	1923	1923	1923	0
278	20240730	144000	28187847	1923	1923	1923	1923	0
279	20240730	143900	28187847	1923	1923	1923	1923	32
280	20240730	143800	28126311	1923	1923	1923	1923	0
281	20240730	143700	28126311	1923	1923	1923	1923	0
282	20240730	143600	28126311	1923	1923	1923	1923	0
283	20240730	143500	28126311	1923	1923	1923	1923	101
284	20240730	143400	27932088	1932	1932	1932	1932	0
285	20240730	143300	27932088	1932	1932	1932	1932	0
286	20240730	143200	27932088	1932	1932	1932	1932	0
287	20240730	143100	27932088	1932	1932	1932	1932	0
288	20240730	143000	27932088	1932	1932	1932	1932	0
289	20240730	142900	27932088	1932	1932	1932	1932	0
290	20240730	142800	27932088	1932	1932	1932	1932	0
291	20240730	142700	27932088	1932	1932	1932	1932	0
292	20240730	142600	27932088	1932	1932	1932	1932	0
293	20240730	142500	27932088	1932	1932	1932	1932	0
294	20240730	142400	27932088	1932	1932	1932	1932	1
295	20240730	142300	27930156	1932	1932	1932	1932	0
296	20240730	142200	27930156	1932	1932	1932	1932	0
297	20240730	142100	27930156	1932	1932	1932	1932	0
298	20240730	142000	27930156	1932	1932	1932	1932	0
299	20240730	141900	27930156	1932	1932	1932	1932	0
300	20240730	141800	27930156	1932	1932	1932	1932	0
301	20240730	141700	27930156	1932	1932	1932	1932	0
302	20240730	141600	27930156	1932	1932	1932	1932	0
303	20240730	141500	27930156	1932	1932	1932	1932	0
304	20240730	141400	27930156	1932	1932	1932	1932	0
305	20240730	141300	27930156	1932	1932	1932	1932	0
306	20240730	141200	27930156	1932	1932	1932	1932	0
307	20240730	141100	27930156	1932	1932	1932	1932	0
308	20240730	141000	27930156	1932	1932	1932	1932	0
309	20240730	140900	27930156	1932	1932	1932	1932	0
310	20240730	140800	27930156	1932	1932	1932	1932	0
311	20240730	140700	27930156	1932	1932	1932	1932	0
312	20240730	140600	27930156	1932	1932	1932	1932	0
313	20240730	140500	27930156	1932	1932	1932	1932	0
314	20240730	140400	27930156	1932	1932	1932	1932	0
315	20240730	140300	27930156	1932	1932	1932	1932	0
316	20240730	140200	27930156	1932	1931	1932	1931	6
317	20240730	140100	27918567	1931	1931	1931	1931	0
318	20240730	140000	27918567	1931	1931	1931	1931	0
319	20240730	135900	27918567	1931	1931	1931	1931	0
320	20240730	135800	27918567	1931	1931	1931	1931	0
321	20240730	135700	27918567	1931	1931	1931	1931	0
322	20240730	135600	27918567	1931	1931	1931	1931	0
323	20240730	135500	27918567	1931	1931	1931	1931	0
324	20240730	135400	27918567	1931	1931	1931	1931	1
325	20240730	135300	27916636	1922	1922	1922	1922	0
326	20240730	135200	27916636	1922	1922	1922	1922	0
327	20240730	135100	27916636	1922	1922	1922	1922	0
328	20240730	135000	27916636	1922	1922	1922	1922	0
329	20240730	134900	27916636	1922	1924	1924	1922	100
330	20240730	134800	27724418	1933	1933	1933	1933	0
331	20240730	134700	27724418	1933	1933	1933	1933	0
332	20240730	134600	27724418	1933	1933	1933	1933	0
333	20240730	134500	27724418	1933	1933	1933	1933	0
334	20240730	134400	27724418	1933	1933	1933	1933	0
335	20240730	134300	27724418	1933	1933	1933	1933	0
336	20240730	134200	27724418	1933	1933	1933	1933	0
337	20240730	134100	27724418	1933	1933	1933	1933	0
338	20240730	134000	27724418	1933	1933	1933	1933	0
339	20240730	133900	27724418	1933	1933	1933	1933	0
340	20240730	133800	27724418	1933	1933	1933	1933	0
341	20240730	133700	27724418	1933	1933	1933	1933	0
342	20240730	133600	27724418	1933	1933	1933	1933	0
343	20240730	133500	27724418	1933	1933	1933	1933	0
344	20240730	133400	27724418	1933	1933	1933	1933	0
345	20240730	133300	27724418	1933	1933	1933	1933	0
346	20240730	133200	27724418	1933	1933	1933	1933	0
347	20240730	133100	27724418	1933	1923	1933	1921	681
348	20240730	133000	26415793	1933	1933	1933	1933	0
349	20240730	132900	26415793	1933	1933	1933	1933	10
350	20240730	132800	26396463	1933	1933	1933	1933	0
351	20240730	132700	26396463	1933	1933	1933	1933	0
352	20240730	132600	26396463	1933	1933	1933	1933	0
353	20240730	132500	26396463	1933	1933	1933	1933	0
354	20240730	132400	26396463	1933	1933	1933	1933	0
355	20240730	132300	26396463	1933	1933	1933	1933	0
356	20240730	132200	26396463	1933	1933	1933	1933	0
357	20240730	132100	26396463	1933	1933	1933	1933	0
358	20240730	132000	26396463	1933	1933	1933	1933	0
359	20240730	131900	26396463	1933	1933	1933	1933	0
360	20240730	131800	26396463	1933	1933	1933	1933	0
361	20240730	131700	26396463	1933	1933	1933	1933	0
362	20240730	131600	26396463	1933	1933	1933	1933	0
363	20240730	131500	26396463	1933	1933	1933	1933	0
364	20240730	131400	26396463	1933	1933	1933	1933	0
365	20240730	131300	26396463	1933	1933	1933	1933	0
366	20240730	131200	26396463	1933	1933	1933	1933	0
367	20240730	131100	26396463	1933	1933	1933	1933	0
368	20240730	131000	26396463	1933	1933	1933	1933	0
369	20240730	130900	26396463	1933	1933	1933	1933	0
370	20240730	130800	26396463	1933	1933	1933	1933	0
371	20240730	130700	26396463	1933	1933	1933	1933	1
372	20240730	130600	26394530	1922	1923	1923	1922	12
373	20240730	130500	26371460	1933	1933	1933	1933	0
374	20240730	130400	26371460	1933	1933	1933	1933	0
375	20240730	130300	26371460	1933	1933	1933	1933	0
376	20240730	130200	26371460	1933	1933	1933	1933	0
377	20240730	130100	26371460	1933	1933	1933	1933	0
378	20240730	130000	26371460	1933	1923	1933	1923	12
379	20240730	125900	26348285	1932	1932	1932	1932	30
380	20240730	125800	26290325	1939	1939	1939	1939	0
381	20240730	125700	26290325	1939	1939	1939	1939	0
382	20240730	125600	26290325	1939	1939	1939	1939	0
383	20240730	125500	26290325	1939	1939	1939	1939	0
384	20240730	125400	26290325	1939	1939	1939	1939	1
385	20240730	125300	26288386	1922	1923	1923	1922	271
386	20240730	125200	25767516	1943	1943	1943	1943	0
387	20240730	125100	25767516	1943	1943	1943	1943	0
388	20240730	125000	25767516	1943	1943	1943	1943	0
389	20240730	124900	25767516	1943	1943	1943	1943	0
390	20240730	124800	25767516	1943	1943	1943	1943	0
391	20240730	124700	25767516	1943	1943	1943	1943	1
392	20240730	124600	25765573	1944	1944	1944	1944	1
393	20240730	124500	25763629	1926	1926	1926	1926	438
394	20240730	124400	24920041	1926	1926	1926	1926	0
395	20240730	124300	24920041	1926	1926	1926	1926	0
396	20240730	124200	24920041	1926	1926	1926	1926	50
397	20240730	124100	24823741	1926	1926	1926	1926	0
398	20240730	124000	24823741	1926	1926	1926	1926	0
399	20240730	123900	24823741	1926	1926	1926	1926	0
400	20240730	123800	24823741	1926	1926	1926	1926	0
401	20240730	123700	24823741	1926	1926	1926	1926	0
402	20240730	123600	24823741	1926	1926	1926	1926	0
403	20240730	123500	24823741	1926	1926	1926	1926	0
404	20240730	123400	24823741	1926	1926	1926	1926	0
405	20240730	123300	24823741	1926	1926	1926	1926	0
406	20240730	123200	24823741	1926	1926	1926	1926	0
407	20240730	123100	24823741	1926	1926	1926	1926	0
408	20240730	123000	24823741	1926	1926	1926	1926	0
409	20240730	122900	24823741	1926	1926	1926	1926	0
410	20240730	122800	24823741	1926	1926	1926	1926	0
411	20240730	122700	24823741	1926	1926	1926	1926	1
412	20240730	122600	24821815	1919	1919	1919	1919	0
413	20240730	122500	24821815	1919	1923	1923	1919	1500
414	20240730	122400	21941421	1921	1921	1921	1921	0
415	20240730	122300	21941421	1921	1921	1921	1921	0
416	20240730	122200	21941421	1921	1921	1921	1921	0
417	20240730	122100	21941421	1921	1921	1921	1921	0
418	20240730	122000	21941421	1921	1921	1921	1921	0
419	20240730	121900	21941421	1921	1921	1921	1921	0
420	20240730	121800	21941421	1921	1921	1921	1921	0
421	20240730	121700	21941421	1921	1921	1921	1921	0
422	20240730	121600	21941421	1921	1921	1921	1921	0
423	20240730	121500	21941421	1921	1921	1921	1921	0
424	20240730	121400	21941421	1921	1921	1921	1921	0
425	20240730	121300	21941421	1921	1921	1921	1921	0
426	20240730	121200	21941421	1921	1921	1921	1921	0
427	20240730	121100	21941421	1921	1921	1921	1921	0
428	20240730	121000	21941421	1921	1921	1921	1921	0
429	20240730	120900	21941421	1921	1921	1921	1921	0
430	20240730	120800	21941421	1921	1921	1921	1921	0
431	20240730	120700	21941421	1921	1921	1921	1921	0
432	20240730	120600	21941421	1921	1922	1922	1921	30
433	20240730	120500	21883786	1921	1922	1922	1921	380
434	20240730	120400	21153575	1926	1924	1926	1922	95
435	20240730	120300	20970740	1926	1926	1926	1926	0
436	20240730	120200	20970740	1926	1926	1926	1926	0
437	20240730	120100	20970740	1926	1926	1926	1925	363
438	20240730	120000	20271607	1926	1926	1926	1926	0
439	20240730	115900	20271607	1926	1926	1926	1926	500
440	20240730	115800	19308607	1931	1931	1931	1931	0
441	20240730	115700	19308607	1931	1931	1931	1931	1
442	20240730	115600	19306676	1926	1928	1928	1926	313
443	20240730	115500	18703536	1930	1930	1930	1930	0
444	20240730	115400	18703536	1930	1930	1930	1930	0
445	20240730	115300	18703536	1930	1930	1930	1930	0
446	20240730	115200	18703536	1930	1928	1930	1928	2
447	20240730	115100	18699678	1926	1926	1926	1926	0
448	20240730	115000	18699678	1926	1926	1926	1926	0
449	20240730	114900	18699678	1926	1926	1926	1926	0
450	20240730	114800	18699678	1926	1926	1926	1926	0
451	20240730	114700	18699678	1926	1926	1926	1926	0
452	20240730	114600	18699678	1926	1926	1926	1926	0
453	20240730	114500	18699678	1926	1931	1931	1926	221
454	20240730	114400	18274027	1931	1931	1931	1931	0
455	20240730	114300	18274027	1931	1931	1931	1931	0
456	20240730	114200	18274027	1931	1931	1931	1931	0
457	20240730	114100	18274027	1931	1930	1931	1926	381
458	20240730	114000	17539202	1931	1931	1931	1931	0
459	20240730	113900	17539202	1931	1931	1931	1931	0
460	20240730	113800	17539202	1931	1931	1931	1931	38
461	20240730	113700	17465824	1946	1946	1946	1946	0
462	20240730	113600	17465824	1946	1946	1946	1946	0
463	20240730	113500	17465824	1946	1946	1946	1946	0
464	20240730	113400	17465824	1946	1946	1946	1946	0
465	20240730	113300	17465824	1946	1946	1946	1946	0
466	20240730	113200	17465824	1946	1946	1946	1946	0
467	20240730	113100	17465824	1946	1946	1946	1946	0
468	20240730	113000	17465824	1946	1946	1946	1946	0
469	20240730	112900	17465824	1946	1946	1946	1946	0
470	20240730	112800	17465824	1946	1932	1946	1931	35
471	20240730	112700	17398222	1947	1947	1947	1947	0
472	20240730	112600	17398222	1947	1947	1947	1947	0
473	20240730	112500	17398222	1947	1947	1947	1947	0
474	20240730	112400	17398222	1947	1947	1947	1947	0
475	20240730	112300	17398222	1947	1947	1947	1947	0
476	20240730	112200	17398222	1947	1947	1947	1947	0
477	20240730	112100	17398222	1947	1947	1947	1947	0
478	20240730	112000	17398222	1947	1947	1947	1947	0
479	20240730	111900	17398222	1947	1947	1947	1947	0
480	20240730	111800	17398222	1947	1947	1947	1947	0
481	20240730	111700	17398222	1947	1947	1947	1947	0
482	20240730	111600	17398222	1947	1947	1947	1947	0
483	20240730	111500	17398222	1947	1947	1947	1947	0
484	20240730	111400	17398222	1947	1947	1947	1947	0
485	20240730	111300	17398222	1947	1947	1947	1947	0
486	20240730	111200	17398222	1947	1947	1947	1947	0
487	20240730	111100	17398222	1947	1946	1947	1946	680
488	20240730	111000	16074310	1947	1947	1947	1947	0
489	20240730	110900	16074310	1947	1947	1947	1947	0
490	20240730	110800	16074310	1947	1947	1947	1947	0
491	20240730	110700	16074310	1947	1947	1947	1947	0
492	20240730	110600	16074310	1947	1947	1947	1947	0
493	20240730	110500	16074310	1947	1947	1947	1947	0
494	20240730	110400	16074310	1947	1947	1947	1947	0
495	20240730	110300	16074310	1947	1947	1947	1947	550
496	20240730	110200	15003460	1947	1947	1947	1947	1
497	20240730	110100	15001513	1929	1929	1929	1929	235
498	20240730	110000	14548198	1930	1930	1930	1930	11
499	20240730	105900	14526968	1930	1930	1930	1930	0
500	20240730	105800	14526968	1930	1930	1930	1930	0
501	20240730	105700	14526968	1930	1930	1930	1930	20
502	20240730	105600	14488368	1930	1930	1930	1930	0
503	20240730	105500	14488368	1930	1930	1930	1930	0
504	20240730	105400	14488368	1930	1930	1930	1930	0
505	20240730	105300	14488368	1930	1930	1930	1930	0
506	20240730	105200	14488368	1930	1930	1930	1930	0
507	20240730	105100	14488368	1930	1930	1930	1930	90
508	20240730	105000	14314668	1930	1930	1930	1930	0
509	20240730	104900	14314668	1930	1930	1930	1930	0
510	20240730	104800	14314668	1930	1947	1947	1930	11
511	20240730	104700	14293421	1930	1930	1930	1930	0
512	20240730	104600	14293421	1930	1931	1931	1930	70
513	20240730	104500	14158311	1949	1933	1949	1932	17
514	20240730	104400	14125442	1929	1929	1929	1929	0
515	20240730	104300	14125442	1929	1929	1929	1929	0
516	20240730	104200	14125442	1929	1931	1931	1929	400
517	20240730	104100	13353354	1931	1931	1931	1931	0
518	20240730	104000	13353354	1931	1935	1935	1931	2400
519	20240730	103900	8718562	1949	1949	1949	1949	0
520	20240730	103800	8718562	1949	1949	1949	1949	0
521	20240730	103700	8718562	1949	1949	1949	1949	1
522	20240730	103600	8716613	1935	1935	1935	1935	7
523	20240730	103500	8703068	1935	1935	1935	1935	0
524	20240730	103400	8703068	1935	1935	1935	1935	0
525	20240730	103300	8703068	1935	1935	1935	1935	0
526	20240730	103200	8703068	1935	1937	1937	1935	81
527	20240730	103100	8546272	1935	1935	1935	1935	0
528	20240730	103000	8546272	1935	1935	1935	1935	0
529	20240730	102900	8546272	1935	1935	1935	1935	0
530	20240730	102800	8546272	1935	1935	1935	1935	0
531	20240730	102700	8546272	1935	1935	1935	1935	0
532	20240730	102600	8546272	1935	1939	1939	1935	1600
533	20240730	102500	5449509	1938	1938	1938	1938	0
534	20240730	102400	5449509	1938	1940	1940	1938	35
535	20240730	102300	5381652	1939	1939	1939	1939	0
536	20240730	102200	5381652	1939	1939	1939	1939	0
537	20240730	102100	5381652	1939	1939	1939	1939	0
538	20240730	102000	5381652	1939	1939	1939	1939	0
539	20240730	101900	5381652	1939	1939	1939	1939	0
540	20240730	101800	5381652	1939	1943	1943	1939	120
541	20240730	101700	5148848	1948	1948	1948	1948	0
542	20240730	101600	5148848	1948	1948	1948	1948	0
543	20240730	101500	5148848	1948	1948	1948	1948	0
544	20240730	101400	5148848	1948	1948	1948	1948	0
545	20240730	101300	5148848	1948	1948	1948	1948	0
546	20240730	101200	5148848	1948	1948	1948	1948	0
547	20240730	101100	5148848	1948	1948	1948	1948	0
548	20240730	101000	5148848	1948	1948	1948	1948	0
549	20240730	100900	5148848	1948	1948	1948	1948	0
550	20240730	100800	5148848	1948	1948	1948	1948	0
551	20240730	100700	5148848	1948	1948	1948	1948	0
552	20240730	100600	5148848	1948	1948	1948	1948	0
553	20240730	100500	5148848	1948	1948	1948	1948	0
554	20240730	100400	5148848	1948	1944	1948	1944	5
555	20240730	100300	5139118	1944	1944	1947	1944	10
556	20240730	100200	5119660	1947	1947	1947	1947	0
557	20240730	100100	5119660	1947	1946	1947	1946	2
558	20240730	100000	5115767	1945	1945	1945	1945	2
559	20240730	095900	5111877	1948	1948	1948	1948	0
560	20240730	095800	5111877	1948	1948	1948	1948	0
561	20240730	095700	5111877	1948	1948	1948	1948	0
562	20240730	095600	5111877	1948	1948	1948	1948	3
563	20240730	095500	5106033	1948	1948	1948	1948	2
564	20240730	095400	5102137	1948	1948	1948	1948	0
565	20240730	095300	5102137	1948	1948	1948	1948	0
566	20240730	095200	5102137	1948	1948	1948	1948	0
567	20240730	095100	5102137	1948	1948	1948	1948	0
568	20240730	095000	5102137	1948	1948	1948	1948	0
569	20240730	094900	5102137	1948	1948	1948	1948	1
570	20240730	094800	5100189	1941	1941	1941	1941	0
571	20240730	094700	5100189	1941	1941	1941	1941	0
572	20240730	094600	5100189	1941	1942	1942	1941	3
573	20240730	094500	5094364	1942	1942	1942	1942	0
574	20240730	094400	5094364	1942	1942	1942	1941	20
575	20240730	094300	5055532	1938	1938	1938	1938	0
576	20240730	094200	5055532	1938	1943	1943	1938	212
577	20240730	094100	4644375	1957	1957	1957	1957	0
578	20240730	094000	4644375	1957	1957	1957	1957	0
579	20240730	093900	4644375	1957	1957	1957	1957	0
580	20240730	093800	4644375	1957	1957	1957	1957	1
581	20240730	093700	4642418	1939	1939	1939	1939	0
582	20240730	093600	4642418	1939	1946	1946	1939	142
583	20240730	093500	4366647	1956	1956	1956	1956	0
584	20240730	093400	4366647	1956	1956	1956	1956	0
585	20240730	093300	4366647	1956	1956	1956	1956	0
586	20240730	093200	4366647	1956	1957	1957	1940	286
587	20240730	093100	3811446	1948	1948	1948	1948	0
588	20240730	093000	3811446	1948	1948	1948	1948	29
589	20240730	092900	3754954	1948	1948	1948	1948	62
590	20240730	092800	3634178	1948	1948	1948	1948	1
591	20240730	092700	3632230	1948	1948	1948	1948	0
592	20240730	092600	3632230	1948	1948	1948	1948	0
593	20240730	092500	3632230	1948	1948	1948	1948	0
594	20240730	092400	3632230	1948	1948	1948	1948	0
595	20240730	092300	3632230	1948	1948	1948	1948	0
596	20240730	092200	3632230	1948	1948	1948	1948	0
597	20240730	092100	3632230	1948	1952	1952	1948	1565
598	20240730	092000	583074	1953	1953	1953	1953	1
599	20240730	091900	581121	1960	1960	1960	1960	0
600	20240730	091800	581121	1960	1960	1960	1960	0
601	20240730	091700	581121	1960	1959	1960	1959	51
602	20240730	091600	481168	1960	1960	1960	1960	0
603	20240730	091500	481168	1960	1960	1960	1960	0
604	20240730	091400	481168	1960	1960	1960	1960	0
605	20240730	091300	481168	1960	1960	1960	1960	0
606	20240730	091200	481168	1960	1960	1960	1960	0
607	20240730	091100	481168	1960	1960	1960	1960	0
608	20240730	091000	481168	1960	1960	1960	1960	0
609	20240730	090900	481168	1960	1960	1960	1960	0
610	20240730	090800	481168	1960	1960	1960	1960	0
611	20240730	090700	481168	1960	1960	1960	1960	0
612	20240730	090600	481168	1960	1960	1960	1960	0
613	20240730	090500	481168	1960	1960	1960	1960	0
614	20240730	090400	481168	1960	1960	1960	1960	1
615	20240730	090300	479208	1948	1948	1948	1948	0
616	20240730	090200	479208	1948	1948	1948	1948	0
617	20240730	090100	479208	1948	1948	1948	1948	0
618	20240730	090000	479208	1948	1948	1948	1948	246