KissMeData/095910/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	201100	76794978	1920	1920	1920	1920	126
3	20240711	201000	76794978	1920	1920	1920	1920	0
4	20240711	200900	76794978	1920	1920	1920	1920	0
5	20240711	200800	76794978	1920	1920	1920	1920	0
6	20240711	200700	76794978	1920	1920	1920	1920	0
7	20240711	200600	76794978	1920	1920	1920	1920	0
8	20240711	200500	76794978	1920	1920	1920	1920	0
9	20240711	200400	76794978	1920	1920	1920	1920	0
10	20240711	200300	76794978	1920	1920	1920	1920	0
11	20240711	200200	76794978	1920	1920	1920	1920	0
12	20240711	200100	76794978	1920	1920	1920	1920	0
13	20240711	200000	76794978	1920	1920	1920	1920	0
14	20240711	195900	76794978	1920	1920	1920	1920	0
15	20240711	195800	76794978	1920	1920	1920	1920	0
16	20240711	195700	76794978	1920	1920	1920	1920	0
17	20240711	195600	76794978	1920	1920	1920	1920	0
18	20240711	195500	76794978	1920	1920	1920	1920	0
19	20240711	195400	76794978	1920	1920	1920	1920	0
20	20240711	195300	76794978	1920	1920	1920	1920	0
21	20240711	195200	76794978	1920	1920	1920	1920	0
22	20240711	195100	76794978	1920	1920	1920	1920	0
23	20240711	195000	76794978	1920	1920	1920	1920	0
24	20240711	194900	76794978	1920	1920	1920	1920	0
25	20240711	194800	76794978	1920	1920	1920	1920	0
26	20240711	194700	76794978	1920	1920	1920	1920	0
27	20240711	194600	76794978	1920	1920	1920	1920	0
28	20240711	194500	76794978	1920	1920	1920	1920	0
29	20240711	194400	76794978	1920	1920	1920	1920	0
30	20240711	194300	76794978	1920	1920	1920	1920	0
31	20240711	194200	76794978	1920	1920	1920	1920	0
32	20240711	194100	76794978	1920	1920	1920	1920	126
33	20240711	194000	76794978	1920	1920	1920	1920	0
34	20240711	193900	76794978	1920	1920	1920	1920	0
35	20240711	193800	76794978	1920	1920	1920	1920	0
36	20240711	193700	76794978	1920	1920	1920	1920	0
37	20240711	193600	76794978	1920	1920	1920	1920	0
38	20240711	193500	76794978	1920	1920	1920	1920	0
39	20240711	193400	76794978	1920	1920	1920	1920	0
40	20240711	193300	76794978	1920	1920	1920	1920	0
41	20240711	193200	76794978	1920	1920	1920	1920	0
42	20240711	193100	76794978	1920	1920	1920	1920	0
43	20240711	193000	76794978	1920	1920	1920	1920	0
44	20240711	192900	76794978	1920	1920	1920	1920	0
45	20240711	192800	76794978	1920	1920	1920	1920	0
46	20240711	192700	76794978	1920	1920	1920	1920	0
47	20240711	192600	76794978	1920	1920	1920	1920	0
48	20240711	192500	76794978	1920	1920	1920	1920	0
49	20240711	192400	76794978	1920	1920	1920	1920	0
50	20240711	192300	76794978	1920	1920	1920	1920	0
51	20240711	192200	76794978	1920	1920	1920	1920	0
52	20240711	192100	76794978	1920	1920	1920	1920	0
53	20240711	192000	76794978	1920	1920	1920	1920	0
54	20240711	191900	76794978	1920	1920	1920	1920	0
55	20240711	191800	76794978	1920	1920	1920	1920	0
56	20240711	191700	76794978	1920	1920	1920	1920	0
57	20240711	191600	76794978	1920	1920	1920	1920	0
58	20240711	191500	76794978	1920	1920	1920	1920	0
59	20240711	191400	76794978	1920	1920	1920	1920	0
60	20240711	191300	76794978	1920	1920	1920	1920	0
61	20240711	191200	76794978	1920	1920	1920	1920	0
62	20240711	191100	76794978	1920	1920	1920	1920	126
63	20240711	191000	76794978	1920	1920	1920	1920	0
64	20240711	190900	76794978	1920	1920	1920	1920	0
65	20240711	190800	76794978	1920	1920	1920	1920	0
66	20240711	190700	76794978	1920	1920	1920	1920	0
67	20240711	190600	76794978	1920	1920	1920	1920	0
68	20240711	190500	76794978	1920	1920	1920	1920	0
69	20240711	190400	76794978	1920	1920	1920	1920	0
70	20240711	190300	76794978	1920	1920	1920	1920	0
71	20240711	190200	76794978	1920	1920	1920	1920	0
72	20240711	190100	76794978	1920	1920	1920	1920	0
73	20240711	190000	76794978	1920	1920	1920	1920	0
74	20240711	185900	76794978	1920	1920	1920	1920	0
75	20240711	185800	76794978	1920	1920	1920	1920	0
76	20240711	185700	76794978	1920	1920	1920	1920	0
77	20240711	185600	76794978	1920	1920	1920	1920	0
78	20240711	185500	76794978	1920	1920	1920	1920	0
79	20240711	185400	76794978	1920	1920	1920	1920	0
80	20240711	185300	76794978	1920	1920	1920	1920	0
81	20240711	185200	76794978	1920	1920	1920	1920	0
82	20240711	185100	76794978	1920	1920	1920	1920	0
83	20240711	185000	76794978	1920	1920	1920	1920	0
84	20240711	184900	76794978	1920	1920	1920	1920	0
85	20240711	184800	76794978	1920	1920	1920	1920	0
86	20240711	184700	76794978	1920	1920	1920	1920	0
87	20240711	184600	76794978	1920	1920	1920	1920	0
88	20240711	184500	76794978	1920	1920	1920	1920	0
89	20240711	184400	76794978	1920	1920	1920	1920	0
90	20240711	184300	76794978	1920	1920	1920	1920	0
91	20240711	184200	76794978	1920	1920	1920	1920	0
92	20240711	184100	76794978	1920	1920	1920	1920	126
93	20240711	184000	76794978	1920	1920	1920	1920	0
94	20240711	183900	76794978	1920	1920	1920	1920	0
95	20240711	183800	76794978	1920	1920	1920	1920	0
96	20240711	183700	76794978	1920	1920	1920	1920	0
97	20240711	183600	76794978	1920	1920	1920	1920	0
98	20240711	183500	76794978	1920	1920	1920	1920	0
99	20240711	183400	76794978	1920	1920	1920	1920	0
100	20240711	183300	76794978	1920	1920	1920	1920	0
101	20240711	183200	76794978	1920	1920	1920	1920	0
102	20240711	183100	76794978	1920	1920	1920	1920	0
103	20240711	183000	76794978	1920	1920	1920	1920	0
104	20240711	182900	76794978	1920	1920	1920	1920	0
105	20240711	182800	76794978	1920	1920	1920	1920	0
106	20240711	182700	76794978	1920	1920	1920	1920	0
107	20240711	182600	76794978	1920	1920	1920	1920	0
108	20240711	182500	76794978	1920	1920	1920	1920	0
109	20240711	182400	76794978	1920	1920	1920	1920	0
110	20240711	182300	76794978	1920	1920	1920	1920	0
111	20240711	182200	76794978	1920	1920	1920	1920	0
112	20240711	182100	76794978	1920	1920	1920	1920	0
113	20240711	182000	76794978	1920	1920	1920	1920	0
114	20240711	181900	76794978	1920	1920	1920	1920	0
115	20240711	181800	76794978	1920	1920	1920	1920	0
116	20240711	181700	76794978	1920	1920	1920	1920	0
117	20240711	181600	76794978	1920	1920	1920	1920	0
118	20240711	181500	76794978	1920	1920	1920	1920	0
119	20240711	181400	76794978	1920	1920	1920	1920	0
120	20240711	181300	76794978	1920	1920	1920	1920	0
121	20240711	181200	76794978	1920	1920	1920	1920	0
122	20240711	181100	76794978	1920	1920	1920	1920	126
123	20240711	181000	76794978	1920	1920	1920	1920	0
124	20240711	180900	76794978	1920	1920	1920	1920	0
125	20240711	180800	76794978	1920	1920	1920	1920	0
126	20240711	180700	76794978	1920	1920	1920	1920	0
127	20240711	180600	76794978	1920	1920	1920	1920	0
128	20240711	180500	76794978	1920	1920	1920	1920	0
129	20240711	180400	76794978	1920	1920	1920	1920	0
130	20240711	180300	76794978	1920	1920	1920	1920	0
131	20240711	180200	76794978	1920	1920	1920	1920	0
132	20240711	180100	76794978	1920	1920	1920	1920	0
133	20240711	180000	76794978	1920	1920	1920	1920	0
134	20240711	175900	76794978	1920	1920	1920	1920	0
135	20240711	175800	76794978	1920	1920	1920	1920	0
136	20240711	175700	76794978	1920	1920	1920	1920	0
137	20240711	175600	76794978	1920	1920	1920	1920	0
138	20240711	175500	76794978	1920	1920	1920	1920	0
139	20240711	175400	76794978	1920	1920	1920	1920	0
140	20240711	175300	76794978	1920	1920	1920	1920	0
141	20240711	175200	76794978	1920	1920	1920	1920	0
142	20240711	175100	76794978	1920	1920	1920	1920	0
143	20240711	175000	76794978	1920	1920	1920	1920	0
144	20240711	174900	76794978	1920	1920	1920	1920	0
145	20240711	174800	76794978	1920	1920	1920	1920	0
146	20240711	174700	76794978	1920	1920	1920	1920	0
147	20240711	174600	76794978	1920	1920	1920	1920	0
148	20240711	174500	76794978	1920	1920	1920	1920	0
149	20240711	174400	76794978	1920	1920	1920	1920	0
150	20240711	174300	76794978	1920	1920	1920	1920	0
151	20240711	174200	76794978	1920	1920	1920	1920	0
152	20240711	174100	76794978	1920	1920	1920	1920	126
153	20240711	174000	76794978	1920	1920	1920	1920	0
154	20240711	173900	76794978	1920	1920	1920	1920	0
155	20240711	173800	76794978	1920	1920	1920	1920	0
156	20240711	173700	76794978	1920	1920	1920	1920	0
157	20240711	173600	76794978	1920	1920	1920	1920	0
158	20240711	173500	76794978	1920	1920	1920	1920	0
159	20240711	173400	76794978	1920	1920	1920	1920	0
160	20240711	173300	76794978	1920	1920	1920	1920	0
161	20240711	173200	76794978	1920	1920	1920	1920	0
162	20240711	173100	76794978	1920	1920	1920	1920	0
163	20240711	173000	76794978	1920	1920	1920	1920	0
164	20240711	172900	76794978	1920	1920	1920	1920	0
165	20240711	172800	76794978	1920	1920	1920	1920	0
166	20240711	172700	76794978	1920	1920	1920	1920	0
167	20240711	172600	76794978	1920	1920	1920	1920	0
168	20240711	172500	76794978	1920	1920	1920	1920	0
169	20240711	172400	76794978	1920	1920	1920	1920	0
170	20240711	172300	76794978	1920	1920	1920	1920	0
171	20240711	172200	76794978	1920	1920	1920	1920	0
172	20240711	172100	76794978	1920	1920	1920	1920	0
173	20240711	172000	76794978	1920	1920	1920	1920	0
174	20240711	171900	76794978	1920	1920	1920	1920	0
175	20240711	171800	76794978	1920	1920	1920	1920	0
176	20240711	171700	76794978	1920	1920	1920	1920	0
177	20240711	171600	76794978	1920	1920	1920	1920	0
178	20240711	171500	76794978	1920	1920	1920	1920	0
179	20240711	171400	76794978	1920	1920	1920	1920	0
180	20240711	171300	76794978	1920	1920	1920	1920	0
181	20240711	171200	76794978	1920	1920	1920	1920	0
182	20240711	171100	76794978	1920	1920	1920	1920	126
183	20240711	171000	76794978	1920	1920	1920	1920	0
184	20240711	170900	76794978	1920	1920	1920	1920	0
185	20240711	170800	76794978	1920	1920	1920	1920	0
186	20240711	170700	76794978	1920	1920	1920	1920	0
187	20240711	170600	76794978	1920	1920	1920	1920	0
188	20240711	170500	76794978	1920	1920	1920	1920	0
189	20240711	170400	76794978	1920	1920	1920	1920	0
190	20240711	170300	76794978	1920	1920	1920	1920	0
191	20240711	170200	76794978	1920	1920	1920	1920	0
192	20240711	170100	76794978	1920	1920	1920	1920	0
193	20240711	170000	76794978	1920	1920	1920	1920	0
194	20240711	165900	76794978	1920	1920	1920	1920	0
195	20240711	165800	76794978	1920	1920	1920	1920	0
196	20240711	165700	76794978	1920	1920	1920	1920	0
197	20240711	165600	76794978	1920	1920	1920	1920	0
198	20240711	165500	76794978	1920	1920	1920	1920	0
199	20240711	165400	76794978	1920	1920	1920	1920	0
200	20240711	165300	76794978	1920	1920	1920	1920	0
201	20240711	165200	76794978	1920	1920	1920	1920	0
202	20240711	165100	76794978	1920	1920	1920	1920	0
203	20240711	165000	76794978	1920	1920	1920	1920	0
204	20240711	164900	76794978	1920	1920	1920	1920	0
205	20240711	164800	76794978	1920	1920	1920	1920	0
206	20240711	164700	76794978	1920	1920	1920	1920	0
207	20240711	164600	76794978	1920	1920	1920	1920	0
208	20240711	164500	76794978	1920	1920	1920	1920	0
209	20240711	164400	76794978	1920	1920	1920	1920	0
210	20240711	164300	76794978	1920	1920	1920	1920	0
211	20240711	164200	76794978	1920	1920	1920	1920	0
212	20240711	164100	76794978	1920	1920	1920	1920	126
213	20240711	164000	76794978	1920	1920	1920	1920	0
214	20240711	163900	76794978	1920	1920	1920	1920	0
215	20240711	163800	76794978	1920	1920	1920	1920	0
216	20240711	163700	76794978	1920	1920	1920	1920	0
217	20240711	163600	76794978	1920	1920	1920	1920	0
218	20240711	163500	76794978	1920	1920	1920	1920	0
219	20240711	163400	76794978	1920	1920	1920	1920	0
220	20240711	163300	76794978	1920	1920	1920	1920	0
221	20240711	163200	76794978	1920	1920	1920	1920	0
222	20240711	163100	76794978	1920	1920	1920	1920	0
223	20240711	163000	76794978	1920	1920	1920	1920	0
224	20240711	162900	76794978	1920	1920	1920	1920	0
225	20240711	162800	76794978	1920	1920	1920	1920	0
226	20240711	162700	76794978	1920	1920	1920	1920	0
227	20240711	162600	76794978	1920	1920	1920	1920	0
228	20240711	162500	76794978	1920	1920	1920	1920	0
229	20240711	162400	76794978	1920	1920	1920	1920	0
230	20240711	162300	76794978	1920	1920	1920	1920	0
231	20240711	162200	76794978	1920	1920	1920	1920	0
232	20240711	162100	76794978	1920	1920	1920	1920	0
233	20240711	162000	76794978	1920	1920	1920	1920	0
234	20240711	161900	76794978	1920	1920	1920	1920	0
235	20240711	161800	76794978	1920	1920	1920	1920	0
236	20240711	161700	76794978	1920	1920	1920	1920	0
237	20240711	161600	76794978	1920	1920	1920	1920	0
238	20240711	161500	76794978	1920	1920	1920	1920	0
239	20240711	161400	76794978	1920	1920	1920	1920	0
240	20240711	161300	76794978	1920	1920	1920	1920	0
241	20240711	161200	76794978	1920	1920	1920	1920	0
242	20240711	161100	76794978	1920	1920	1920	1920	126
243	20240711	161000	76794978	1920	1920	1920	1920	0
244	20240711	160900	76794978	1920	1920	1920	1920	0
245	20240711	160800	76794978	1920	1920	1920	1920	0
246	20240711	160700	76794978	1920	1920	1920	1920	0
247	20240711	160600	76794978	1920	1920	1920	1920	0
248	20240711	160500	76794978	1920	1920	1920	1920	0
249	20240711	160400	76794978	1920	1920	1920	1920	0
250	20240711	160300	76794978	1920	1920	1920	1920	0
251	20240711	160200	76794978	1920	1920	1920	1920	0
252	20240711	160100	76794978	1920	1920	1920	1920	0
253	20240711	160000	76794978	1920	1920	1920	1920	0
254	20240711	155900	76794978	1920	1920	1920	1920	0
255	20240711	155800	76794978	1920	1920	1920	1920	0
256	20240711	155700	76794978	1920	1920	1920	1920	0
257	20240711	155600	76794978	1920	1920	1920	1920	0
258	20240711	155500	76794978	1920	1920	1920	1920	0
259	20240711	155400	76794978	1920	1920	1920	1920	0
260	20240711	155300	76794978	1920	1920	1920	1920	0
261	20240711	155200	76794978	1920	1920	1920	1920	0
262	20240711	155100	76794978	1920	1920	1920	1920	0
263	20240711	155000	76794978	1920	1920	1920	1920	0
264	20240711	154900	76794978	1920	1920	1920	1920	0
265	20240711	154800	76794978	1920	1920	1920	1920	0
266	20240711	154700	76794978	1920	1920	1920	1920	0
267	20240711	154600	76794978	1920	1920	1920	1920	0
268	20240711	154500	76794978	1920	1920	1920	1920	0
269	20240711	154400	76794978	1920	1920	1920	1920	0
270	20240711	154300	76794978	1920	1920	1920	1920	0
271	20240711	154200	76794978	1920	1920	1920	1920	0
272	20240711	154100	76794978	1920	1920	1920	1920	126
273	20240711	154000	76794978	1920	1920	1920	1920	0
274	20240711	153900	76794978	1920	1920	1920	1920	0
275	20240711	153800	76794978	1920	1920	1920	1920	0
276	20240711	153700	76794978	1920	1920	1920	1920	0
277	20240711	153600	76794978	1920	1920	1920	1920	0
278	20240711	153500	76794978	1920	1920	1920	1920	0
279	20240711	153400	76794978	1920	1920	1920	1920	0
280	20240711	153300	76794978	1920	1920	1920	1920	0
281	20240711	153200	76794978	1920	1920	1920	1920	0
282	20240711	153100	76794978	1920	1920	1920	1920	0
283	20240711	153000	76794978	1920	1920	1920	1920	126
284	20240711	152900	76553058	1921	1921	1921	1921	0
285	20240711	152800	76553058	1921	1921	1921	1921	0
286	20240711	152700	76553058	1921	1921	1921	1921	0
287	20240711	152600	76553058	1921	1921	1921	1921	0
288	20240711	152500	76553058	1921	1921	1921	1921	0
289	20240711	152400	76553058	1921	1921	1921	1921	0
290	20240711	152300	76553058	1921	1921	1921	1921	0
291	20240711	152200	76553058	1921	1921	1921	1921	0
292	20240711	152100	76553058	1921	1921	1921	1921	0
293	20240711	152000	76553058	1921	1921	1921	1921	0
294	20240711	151900	76553058	1921	1937	1937	1920	594
295	20240711	151800	75410844	1938	1938	1938	1938	0
296	20240711	151700	75410844	1938	1938	1938	1938	0
297	20240711	151600	75410844	1938	1926	1938	1926	168
298	20240711	151500	75086700	1938	1939	1939	1926	164
299	20240711	151400	74769152	1939	1927	1939	1925	652
300	20240711	151300	73510328	1940	1940	1940	1940	0
301	20240711	151200	73510328	1940	1940	1940	1940	1
302	20240711	151100	73508388	1939	1928	1939	1926	71
303	20240711	151000	73371302	1940	1940	1940	1940	0
304	20240711	150900	73371302	1940	1940	1940	1940	1
305	20240711	150800	73369362	1939	1939	1939	1939	129
306	20240711	150700	73119231	1940	1940	1940	1940	2
307	20240711	150600	73115351	1939	1928	1939	1928	2
308	20240711	150500	73111484	1940	1940	1940	1940	0
309	20240711	150400	73111484	1940	1939	1940	1927	231
310	20240711	150300	72666240	1940	1940	1940	1940	1
311	20240711	150200	72664300	1944	1944	1944	1944	0
312	20240711	150100	72664300	1944	1944	1944	1944	1
313	20240711	150000	72662356	1945	1945	1945	1945	0
314	20240711	145900	72662356	1945	1945	1945	1945	137
315	20240711	145800	72395891	1945	1945	1945	1945	0
316	20240711	145700	72395891	1945	1941	1945	1941	2
317	20240711	145600	72392005	1945	1945	1945	1945	0
318	20240711	145500	72392005	1945	1945	1945	1945	150
319	20240711	145400	72100255	1945	1941	1945	1941	2
320	20240711	145300	72096369	1945	1934	1945	1934	516
321	20240711	145200	71095250	1934	1934	1934	1934	0
322	20240711	145100	71095250	1934	1934	1934	1934	0
323	20240711	145000	71095250	1934	1934	1934	1934	0
324	20240711	144900	71095250	1934	1936	1936	1934	2
325	20240711	144800	71091380	1937	1931	1937	1927	470
326	20240711	144700	70184766	1934	1931	1934	1931	32
327	20240711	144600	70122943	1932	1932	1932	1931	11
328	20240711	144500	70101692	1935	1935	1935	1935	0
329	20240711	144400	70101692	1935	1935	1935	1933	9
330	20240711	144300	70084286	1936	1936	1936	1936	2
331	20240711	144200	70080414	1936	1936	1936	1936	2
332	20240711	144100	70076542	1936	1936	1936	1936	0
333	20240711	144000	70076542	1936	1936	1936	1936	0
334	20240711	143900	70076542	1936	1936	1936	1936	0
335	20240711	143800	70076542	1936	1932	1936	1932	42
336	20240711	143700	69995394	1932	1932	1932	1932	55
337	20240711	143600	69889134	1938	1938	1938	1938	0
338	20240711	143500	69889134	1938	1938	1938	1938	0
339	20240711	143400	69889134	1938	1938	1938	1938	2
340	20240711	143300	69885258	1940	1940	1940	1940	0
341	20240711	143200	69885258	1940	1940	1940	1940	0
342	20240711	143100	69885258	1940	1940	1940	1940	0
343	20240711	143000	69885258	1940	1940	1940	1940	0
344	20240711	142900	69885258	1940	1940	1940	1940	0
345	20240711	142800	69885258	1940	1940	1940	1940	0
346	20240711	142700	69885258	1940	1940	1940	1940	0
347	20240711	142600	69885258	1940	1940	1940	1940	0
348	20240711	142500	69885258	1940	1940	1940	1940	1
349	20240711	142400	69883318	1923	1923	1923	1923	0
350	20240711	142300	69883318	1923	1923	1923	1923	0
351	20240711	142200	69883318	1923	1924	1924	1923	20
352	20240711	142100	69844856	1940	1940	1940	1940	0
353	20240711	142000	69844856	1940	1940	1940	1940	0
354	20240711	141900	69844856	1940	1940	1940	1940	1
355	20240711	141800	69842916	1939	1939	1939	1939	0
356	20240711	141700	69842916	1939	1939	1939	1939	0
357	20240711	141600	69842916	1939	1939	1939	1939	0
358	20240711	141500	69842916	1939	1939	1939	1939	0
359	20240711	141400	69842916	1939	1939	1939	1939	1
360	20240711	141300	69840977	1939	1939	1939	1939	1
361	20240711	141200	69839038	1923	1923	1923	1923	0
362	20240711	141100	69839038	1923	1923	1923	1923	0
363	20240711	141000	69839038	1923	1923	1923	1923	0
364	20240711	140900	69839038	1923	1938	1938	1923	51
365	20240711	140800	69740875	1941	1941	1941	1941	0
366	20240711	140700	69740875	1941	1941	1941	1941	0
367	20240711	140600	69740875	1941	1941	1941	1941	0
368	20240711	140500	69740875	1941	1941	1941	1941	0
369	20240711	140400	69740875	1941	1941	1941	1941	1
370	20240711	140300	69738934	1946	1946	1946	1946	0
371	20240711	140200	69738934	1946	1946	1946	1946	1
372	20240711	140100	69736988	1935	1924	1935	1922	68
373	20240711	140000	69606266	1925	1941	1941	1925	9
374	20240711	135900	69588882	1946	1946	1946	1946	0
375	20240711	135800	69588882	1946	1946	1946	1946	0
376	20240711	135700	69588882	1946	1946	1946	1946	0
377	20240711	135600	69588882	1946	1946	1946	1946	0
378	20240711	135500	69588882	1946	1946	1946	1946	0
379	20240711	135400	69588882	1946	1946	1946	1946	0
380	20240711	135300	69588882	1946	1946	1946	1946	0
381	20240711	135200	69588882	1946	1946	1946	1946	0
382	20240711	135100	69588882	1946	1946	1946	1946	0
383	20240711	135000	69588882	1946	1946	1946	1946	0
384	20240711	134900	69588882	1946	1946	1946	1946	0
385	20240711	134800	69588882	1946	1943	1946	1943	2
386	20240711	134700	69584993	1946	1946	1946	1946	0
387	20240711	134600	69584993	1946	1946	1946	1946	0
388	20240711	134500	69584993	1946	1946	1946	1940	3
389	20240711	134400	69579161	1918	1941	1941	1918	250
390	20240711	134300	69098744	1946	1946	1946	1946	0
391	20240711	134200	69098744	1946	1946	1946	1946	0
392	20240711	134100	69098744	1946	1942	1946	1942	2
393	20240711	134000	69094856	1946	1943	1946	1925	953
394	20240711	133900	67250714	1946	1944	1946	1944	3
395	20240711	133800	67244880	1946	1940	1946	1940	103
396	20240711	133700	67045054	1941	1943	1943	1941	10
397	20240711	133600	67025633	1946	1946	1946	1946	0
398	20240711	133500	67025633	1946	1946	1946	1946	0
399	20240711	133400	67025633	1946	1946	1946	1946	0
400	20240711	133300	67025633	1946	1946	1946	1944	7
401	20240711	133200	67012015	1946	1946	1946	1946	1
402	20240711	133100	67010069	1947	1947	1947	1947	0
403	20240711	133000	67010069	1947	1947	1947	1947	0
404	20240711	132900	67010069	1947	1947	1947	1947	0
405	20240711	132800	67010069	1947	1947	1947	1947	0
406	20240711	132700	67010069	1947	1947	1947	1947	0
407	20240711	132600	67010069	1947	1947	1947	1947	0
408	20240711	132500	67010069	1947	1947	1947	1947	0
409	20240711	132400	67010069	1947	1947	1947	1947	0
410	20240711	132300	67010069	1947	1947	1947	1947	0
411	20240711	132200	67010069	1947	1947	1947	1947	1
412	20240711	132100	67008122	1945	1945	1945	1945	0
413	20240711	132000	67008122	1945	1945	1945	1945	104
414	20240711	131900	66805842	1947	1947	1947	1947	1
415	20240711	131800	66803895	1947	1947	1947	1947	0
416	20240711	131700	66803895	1947	1947	1947	1947	0
417	20240711	131600	66803895	1947	1947	1947	1947	0
418	20240711	131500	66803895	1947	1947	1947	1947	0
419	20240711	131400	66803895	1947	1947	1947	1947	0
420	20240711	131300	66803895	1947	1947	1947	1947	0
421	20240711	131200	66803895	1947	1947	1947	1947	0
422	20240711	131100	66803895	1947	1944	1947	1944	106
423	20240711	131000	66597576	1944	1944	1944	1944	0
424	20240711	130900	66597576	1944	1944	1944	1944	10
425	20240711	130800	66578136	1944	1944	1944	1944	0
426	20240711	130700	66578136	1944	1944	1944	1944	0
427	20240711	130600	66578136	1944	1944	1944	1944	0
428	20240711	130500	66578136	1944	1944	1944	1944	0
429	20240711	130400	66578136	1944	1942	1944	1942	3
430	20240711	130300	66572308	1944	1944	1944	1944	0
431	20240711	130200	66572308	1944	1944	1944	1944	0
432	20240711	130100	66572308	1944	1944	1944	1944	0
433	20240711	130000	66572308	1944	1944	1944	1944	0
434	20240711	125900	66572308	1944	1944	1944	1944	1
435	20240711	125800	66570364	1935	1935	1935	1935	0
436	20240711	125700	66570364	1935	1935	1935	1935	0
437	20240711	125600	66570364	1935	1935	1935	1935	0
438	20240711	125500	66570364	1935	1935	1935	1935	31
439	20240711	125400	66510379	1935	1935	1935	1935	0
440	20240711	125300	66510379	1935	1935	1935	1935	209
441	20240711	125200	66105964	1935	1935	1935	1935	0
442	20240711	125100	66105964	1935	1935	1935	1935	0
443	20240711	125000	66105964	1935	1935	1935	1935	0
444	20240711	124900	66105964	1935	1935	1935	1935	0
445	20240711	124800	66105964	1935	1935	1935	1935	0
446	20240711	124700	66105964	1935	1935	1935	1935	88
447	20240711	124600	65935684	1935	1935	1935	1935	0
448	20240711	124500	65935684	1935	1935	1935	1935	2380
449	20240711	124400	61330384	1935	1935	1935	1935	0
450	20240711	124300	61330384	1935	1941	1941	1935	1495
451	20240711	124200	58432412	1942	1942	1942	1942	0
452	20240711	124100	58432412	1942	1943	1943	1942	200
453	20240711	124000	58043942	1944	1944	1944	1944	0
454	20240711	123900	58043942	1944	1944	1944	1944	0
455	20240711	123800	58043942	1944	1944	1944	1944	0
456	20240711	123700	58043942	1944	1944	1944	1944	45
457	20240711	123600	57956462	1944	1944	1944	1944	5
458	20240711	123500	57946742	1944	1944	1944	1944	368
459	20240711	123400	57231350	1944	1944	1944	1944	0
460	20240711	123300	57231350	1944	1944	1944	1944	0
461	20240711	123200	57231350	1944	1944	1944	1944	20
462	20240711	123100	57192470	1944	1944	1944	1944	0
463	20240711	123000	57192470	1944	1944	1944	1944	0
464	20240711	122900	57192470	1944	1944	1944	1944	1383
465	20240711	122800	54503918	1944	1944	1944	1944	0
466	20240711	122700	54503918	1944	1944	1944	1944	20
467	20240711	122600	54465038	1944	1944	1944	1944	0
468	20240711	122500	54465038	1944	1944	1944	1944	0
469	20240711	122400	54465038	1944	1944	1944	1944	13
470	20240711	122300	54439766	1944	1944	1944	1944	32
471	20240711	122200	54377558	1944	1944	1944	1944	0
472	20240711	122100	54377558	1944	1944	1944	1944	3
473	20240711	122000	54371726	1944	1944	1944	1944	5
474	20240711	121900	54362006	1945	1945	1945	1945	186
475	20240711	121800	54000236	1945	1948	1948	1945	88
476	20240711	121700	53829033	1948	1948	1948	1948	2
477	20240711	121600	53825137	1950	1950	1950	1950	0
478	20240711	121500	53825137	1950	1950	1950	1950	0
479	20240711	121400	53825137	1950	1950	1950	1950	1
480	20240711	121300	53823187	1948	1948	1948	1947	333
481	20240711	121200	53174518	1950	1950	1950	1950	0
482	20240711	121100	53174518	1950	1950	1950	1950	0
483	20240711	121000	53174518	1950	1950	1950	1950	2
484	20240711	120900	53170618	1950	1950	1950	1950	0
485	20240711	120800	53170618	1950	1950	1950	1950	0
486	20240711	120700	53170618	1950	1950	1950	1950	0
487	20240711	120600	53170618	1950	1950	1950	1950	0
488	20240711	120500	53170618	1950	1950	1950	1950	0
489	20240711	120400	53170618	1950	1950	1950	1950	0
490	20240711	120300	53170618	1950	1950	1950	1950	0
491	20240711	120200	53170618	1950	1950	1950	1950	0
492	20240711	120100	53170618	1950	1950	1950	1950	0
493	20240711	120000	53170618	1950	1950	1950	1950	2
494	20240711	115900	53166718	1948	1949	1949	1948	26
495	20240711	115800	53116046	1950	1950	1950	1950	0
496	20240711	115700	53116046	1950	1950	1950	1950	0
497	20240711	115600	53116046	1950	1950	1950	1950	0
498	20240711	115500	53116046	1950	1950	1950	1950	0
499	20240711	115400	53116046	1950	1950	1950	1950	0
500	20240711	115300	53116046	1950	1950	1950	1950	0
501	20240711	115200	53116046	1950	1950	1950	1950	0
502	20240711	115100	53116046	1950	1950	1950	1950	0
503	20240711	115000	53116046	1950	1950	1950	1950	0
504	20240711	114900	53116046	1950	1950	1950	1950	0
505	20240711	114800	53116046	1950	1950	1950	1950	0
506	20240711	114700	53116046	1950	1950	1950	1950	0
507	20240711	114600	53116046	1950	1950	1950	1950	0
508	20240711	114500	53116046	1950	1950	1950	1950	0
509	20240711	114400	53116046	1950	1950	1950	1950	0
510	20240711	114300	53116046	1950	1950	1950	1950	0
511	20240711	114200	53116046	1950	1950	1950	1950	9
512	20240711	114100	53098496	1951	1951	1951	1951	0
513	20240711	114000	53098496	1951	1951	1951	1951	0
514	20240711	113900	53098496	1951	1951	1951	1951	0
515	20240711	113800	53098496	1951	1951	1951	1951	0
516	20240711	113700	53098496	1951	1951	1951	1951	6
517	20240711	113600	53086790	1951	1951	1951	1951	6
518	20240711	113500	53075084	1952	1952	1952	1952	0
519	20240711	113400	53075084	1952	1951	1952	1951	6
520	20240711	113300	53063377	1952	1952	1952	1952	0
521	20240711	113200	53063377	1952	1951	1952	1951	8
522	20240711	113100	53047768	1952	1952	1952	1952	12
523	20240711	113000	53024344	1952	1952	1952	1952	0
524	20240711	112900	53024344	1952	1952	1952	1952	263
525	20240711	112800	52510968	1952	1952	1952	1952	1
526	20240711	112700	52509016	1945	1951	1951	1945	450
527	20240711	112600	51633469	1952	1952	1952	1952	5
528	20240711	112500	51623709	1954	1954	1954	1954	0
529	20240711	112400	51623709	1954	1954	1954	1954	0
530	20240711	112300	51623709	1954	1954	1954	1954	0
531	20240711	112200	51623709	1954	1954	1954	1954	0
532	20240711	112100	51623709	1954	1954	1954	1954	0
533	20240711	112000	51623709	1954	1954	1954	1954	0
534	20240711	111900	51623709	1954	1954	1954	1954	0
535	20240711	111800	51623709	1954	1954	1954	1954	0
536	20240711	111700	51623709	1954	1954	1954	1954	0
537	20240711	111600	51623709	1954	1954	1954	1954	16
538	20240711	111500	51592445	1954	1953	1954	1948	999
539	20240711	111400	49646162	1954	1954	1954	1954	0
540	20240711	111300	49646162	1954	1953	1954	1953	19
541	20240711	111200	49609038	1954	1954	1954	1954	0
542	20240711	111100	49609038	1954	1954	1954	1954	0
543	20240711	111000	49609038	1954	1955	1955	1954	102
544	20240711	110900	49409729	1954	1954	1954	1954	602
545	20240711	110800	48233421	1952	1952	1952	1952	0
546	20240711	110700	48233421	1952	1952	1952	1952	2587
547	20240711	110600	43183597	1952	1952	1952	1952	2
548	20240711	110500	43179693	1954	1954	1954	1954	0
549	20240711	110400	43179693	1954	1954	1954	1954	0
550	20240711	110300	43179693	1954	1954	1954	1954	0
551	20240711	110200	43179693	1954	1952	1954	1948	375
552	20240711	110100	42449027	1954	1954	1954	1954	0
553	20240711	110000	42449027	1954	1954	1954	1954	0
554	20240711	105900	42449027	1954	1954	1954	1953	15
555	20240711	105800	42419729	1955	1955	1955	1955	0
556	20240711	105700	42419729	1955	1955	1955	1955	1
557	20240711	105600	42417774	1955	1955	1955	1955	0
558	20240711	105500	42417774	1955	1955	1955	1955	0
559	20240711	105400	42417774	1955	1955	1955	1954	226
560	20240711	105300	41976125	1955	1955	1956	1955	55
561	20240711	105200	41868579	1956	1955	1956	1955	5
562	20240711	105100	41858800	1956	1956	1956	1956	200
563	20240711	105000	41467600	1952	1952	1952	1952	200
564	20240711	104900	41077200	1955	1954	1955	1954	3
565	20240711	104800	41071336	1954	1954	1954	1954	518
566	20240711	104700	40059164	1954	1952	1954	1952	4
567	20240711	104600	40051352	1950	1947	1950	1947	1199
568	20240711	104500	37714702	1948	1946	1948	1945	696
569	20240711	104400	36360425	1945	1945	1945	1945	1
570	20240711	104300	36358480	1945	1945	1946	1945	3
571	20240711	104200	36352644	1946	1944	1946	1944	11
572	20240711	104100	36331248	1946	1943	1946	1943	302
573	20240711	104000	35744117	1943	1943	1943	1943	0
574	20240711	103900	35744117	1943	1942	1943	1942	2
575	20240711	103800	35740232	1943	1945	1945	1943	2
576	20240711	103700	35736344	1943	1943	1945	1943	12
577	20240711	103600	35713017	1945	1945	1945	1945	61
578	20240711	103500	35594372	1945	1942	1945	1942	2
579	20240711	103400	35590485	1945	1945	1945	1945	0
580	20240711	103300	35590485	1945	1945	1945	1945	0
581	20240711	103200	35590485	1945	1945	1945	1945	0
582	20240711	103100	35590485	1945	1943	1945	1943	10
583	20240711	103000	35571037	1945	1943	1945	1943	2
584	20240711	102900	35567149	1945	1944	1945	1944	4
585	20240711	102800	35559370	1945	1943	1945	1943	5
586	20240711	102700	35549649	1945	1944	1945	1943	8
587	20240711	102600	35534096	1943	1940	1945	1940	8
588	20240711	102500	35518552	1935	1934	1945	1934	5734
589	20240711	102400	24423536	1934	1934	1934	1934	0
590	20240711	102300	24423536	1934	1934	1934	1934	0
591	20240711	102200	24423536	1934	1934	1934	1934	3
592	20240711	102100	24417734	1934	1934	1934	1934	0
593	20240711	102000	24417734	1934	1934	1934	1934	0
594	20240711	101900	24417734	1934	1934	1934	1934	0
595	20240711	101800	24417734	1934	1934	1934	1934	10
596	20240711	101700	24398394	1934	1934	1934	1934	0
597	20240711	101600	24398394	1934	1934	1934	1934	5
598	20240711	101500	24388724	1934	1934	1934	1934	0
599	20240711	101400	24388724	1934	1934	1934	1934	3
600	20240711	101300	24382922	1934	1934	1934	1934	0
601	20240711	101200	24382922	1934	1934	1934	1934	0
602	20240711	101100	24382922	1934	1934	1934	1934	5
603	20240711	101000	24373252	1934	1934	1934	1934	0
604	20240711	100900	24373252	1934	1934	1934	1934	0
605	20240711	100800	24373252	1934	1934	1934	1934	0
606	20240711	100700	24373252	1934	1934	1934	1934	0
607	20240711	100600	24373252	1934	1934	1934	1934	0
608	20240711	100500	24373252	1934	1934	1934	1934	0
609	20240711	100400	24373252	1934	1933	1934	1933	35
610	20240711	100300	24305592	1933	1933	1933	1933	0
611	20240711	100200	24305592	1933	1933	1933	1933	0
612	20240711	100100	24305592	1933	1925	1933	1925	8
613	20240711	100000	24290168	1934	1934	1934	1934	0
614	20240711	095900	24290168	1934	1934	1934	1934	0
615	20240711	095800	24290168	1934	1934	1934	1934	33
616	20240711	095700	24226346	1934	1934	1934	1934	1
617	20240711	095600	24224412	1935	1935	1935	1935	9
618	20240711	095500	24206997	1925	1925	1925	1925	42
619	20240711	095400	24126147	1925	1925	1925	1925	0
620	20240711	095300	24126147	1925	1925	1925	1925	3416
621	20240711	095200	17550347	1925	1925	1925	1925	0
622	20240711	095100	17550347	1925	1925	1925	1925	0
623	20240711	095000	17550347	1925	1925	1925	1925	0
624	20240711	094900	17550347	1925	1926	1926	1925	131
625	20240711	094800	17298170	1927	1927	1927	1927	101
626	20240711	094700	17103543	1935	1935	1935	1935	0
627	20240711	094600	17103543	1935	1935	1935	1935	0
628	20240711	094500	17103543	1935	1935	1935	1935	0
629	20240711	094400	17103543	1935	1935	1935	1935	0
630	20240711	094300	17103543	1935	1935	1935	1935	0
631	20240711	094200	17103543	1935	1935	1935	1935	0
632	20240711	094100	17103543	1935	1935	1935	1935	0
633	20240711	094000	17103543	1935	1935	1935	1935	0
634	20240711	093900	17103543	1935	1935	1935	1935	0
635	20240711	093800	17103543	1935	1935	1935	1935	1
636	20240711	093700	17101608	1930	1930	1930	1930	0
637	20240711	093600	17101608	1930	1924	1930	1924	5218
638	20240711	093500	7050403	1924	1924	1924	1924	1
639	20240711	093400	7048479	1925	1925	1925	1925	2
640	20240711	093300	7044629	1926	1926	1926	1926	0
641	20240711	093200	7044629	1926	1926	1926	1926	200
642	20240711	093100	6659429	1926	1926	1926	1926	10
643	20240711	093000	6640169	1926	1926	1926	1926	0
644	20240711	092900	6640169	1926	1926	1926	1926	0
645	20240711	092800	6640169	1926	1926	1926	1926	1
646	20240711	092700	6638243	1927	1927	1927	1927	2
647	20240711	092600	6634389	1929	1929	1929	1929	0
648	20240711	092500	6634389	1929	1929	1929	1929	0
649	20240711	092400	6634389	1929	1929	1929	1929	0
650	20240711	092300	6634389	1929	1929	1929	1929	1
651	20240711	092200	6632460	1929	1929	1929	1929	2
652	20240711	092100	6628602	1929	1929	1929	1929	0
653	20240711	092000	6628602	1929	1929	1929	1929	0
654	20240711	091900	6628602	1929	1929	1929	1929	0
655	20240711	091800	6628602	1929	1929	1929	1929	0
656	20240711	091700	6628602	1929	1929	1929	1929	0
657	20240711	091600	6628602	1929	1928	1929	1928	6
658	20240711	091500	6617033	1929	1929	1929	1929	0
659	20240711	091400	6617033	1929	1929	1929	1929	0
660	20240711	091300	6617033	1929	1929	1929	1929	204
661	20240711	091200	6223517	1930	1930	1930	1930	10
662	20240711	091100	6204217	1930	1930	1930	1930	90
663	20240711	091000	6030517	1930	1930	1930	1930	0
664	20240711	090900	6030517	1930	1930	1930	1930	1
665	20240711	090800	6028587	1930	1933	1933	1930	733
666	20240711	090700	4613879	1935	1935	1935	1935	0
667	20240711	090600	4613879	1935	1935	1935	1935	1
668	20240711	090500	4611944	1930	1930	1930	1930	0
669	20240711	090400	4611944	1930	1930	1930	1930	1448
670	20240711	090300	1817304	1930	1930	1930	1930	0
671	20240711	090200	1817304	1930	1930	1930	1930	0
672	20240711	090100	1817304	1930	1930	1930	1930	0
673	20240711	090000	1817304	1930	1917	1930	1917	947