KissMeData/048550/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	193400	2522456198	1981	1981	1981	1981	64383
3	20240709	193300	2522456198	1981	1981	1981	1981	0
4	20240709	193200	2522456198	1981	1981	1981	1981	0
5	20240709	193100	2522456198	1981	1981	1981	1981	0
6	20240709	193000	2522456198	1981	1981	1981	1981	0
7	20240709	192900	2522456198	1981	1981	1981	1981	0
8	20240709	192800	2522456198	1981	1981	1981	1981	0
9	20240709	192700	2522456198	1981	1981	1981	1981	0
10	20240709	192600	2522456198	1981	1981	1981	1981	0
11	20240709	192500	2522456198	1981	1981	1981	1981	0
12	20240709	192400	2522456198	1981	1981	1981	1981	0
13	20240709	192300	2522456198	1981	1981	1981	1981	0
14	20240709	192200	2522456198	1981	1981	1981	1981	0
15	20240709	192100	2522456198	1981	1981	1981	1981	0
16	20240709	192000	2522456198	1981	1981	1981	1981	0
17	20240709	191900	2522456198	1981	1981	1981	1981	0
18	20240709	191800	2522456198	1981	1981	1981	1981	0
19	20240709	191700	2522456198	1981	1981	1981	1981	0
20	20240709	191600	2522456198	1981	1981	1981	1981	0
21	20240709	191500	2522456198	1981	1981	1981	1981	0
22	20240709	191400	2522456198	1981	1981	1981	1981	0
23	20240709	191300	2522456198	1981	1981	1981	1981	0
24	20240709	191200	2522456198	1981	1981	1981	1981	0
25	20240709	191100	2522456198	1981	1981	1981	1981	0
26	20240709	191000	2522456198	1981	1981	1981	1981	0
27	20240709	190900	2522456198	1981	1981	1981	1981	0
28	20240709	190800	2522456198	1981	1981	1981	1981	0
29	20240709	190700	2522456198	1981	1981	1981	1981	0
30	20240709	190600	2522456198	1981	1981	1981	1981	0
31	20240709	190500	2522456198	1981	1981	1981	1981	0
32	20240709	190400	2522456198	1981	1981	1981	1981	64383
33	20240709	190300	2522456198	1981	1981	1981	1981	0
34	20240709	190200	2522456198	1981	1981	1981	1981	0
35	20240709	190100	2522456198	1981	1981	1981	1981	0
36	20240709	190000	2522456198	1981	1981	1981	1981	0
37	20240709	185900	2522456198	1981	1981	1981	1981	0
38	20240709	185800	2522456198	1981	1981	1981	1981	0
39	20240709	185700	2522456198	1981	1981	1981	1981	0
40	20240709	185600	2522456198	1981	1981	1981	1981	0
41	20240709	185500	2522456198	1981	1981	1981	1981	0
42	20240709	185400	2522456198	1981	1981	1981	1981	0
43	20240709	185300	2522456198	1981	1981	1981	1981	0
44	20240709	185200	2522456198	1981	1981	1981	1981	0
45	20240709	185100	2522456198	1981	1981	1981	1981	0
46	20240709	185000	2522456198	1981	1981	1981	1981	0
47	20240709	184900	2522456198	1981	1981	1981	1981	0
48	20240709	184800	2522456198	1981	1981	1981	1981	0
49	20240709	184700	2522456198	1981	1981	1981	1981	0
50	20240709	184600	2522456198	1981	1981	1981	1981	0
51	20240709	184500	2522456198	1981	1981	1981	1981	0
52	20240709	184400	2522456198	1981	1981	1981	1981	0
53	20240709	184300	2522456198	1981	1981	1981	1981	0
54	20240709	184200	2522456198	1981	1981	1981	1981	0
55	20240709	184100	2522456198	1981	1981	1981	1981	0
56	20240709	184000	2522456198	1981	1981	1981	1981	0
57	20240709	183900	2522456198	1981	1981	1981	1981	0
58	20240709	183800	2522456198	1981	1981	1981	1981	0
59	20240709	183700	2522456198	1981	1981	1981	1981	0
60	20240709	183600	2522456198	1981	1981	1981	1981	0
61	20240709	183500	2522456198	1981	1981	1981	1981	0
62	20240709	183400	2522456198	1981	1981	1981	1981	64383
63	20240709	183300	2522456198	1981	1981	1981	1981	0
64	20240709	183200	2522456198	1981	1981	1981	1981	0
65	20240709	183100	2522456198	1981	1981	1981	1981	0
66	20240709	183000	2522456198	1981	1981	1981	1981	0
67	20240709	182900	2522456198	1981	1981	1981	1981	0
68	20240709	182800	2522456198	1981	1981	1981	1981	0
69	20240709	182700	2522456198	1981	1981	1981	1981	0
70	20240709	182600	2522456198	1981	1981	1981	1981	0
71	20240709	182500	2522456198	1981	1981	1981	1981	0
72	20240709	182400	2522456198	1981	1981	1981	1981	0
73	20240709	182300	2522456198	1981	1981	1981	1981	0
74	20240709	182200	2522456198	1981	1981	1981	1981	0
75	20240709	182100	2522456198	1981	1981	1981	1981	0
76	20240709	182000	2522456198	1981	1981	1981	1981	0
77	20240709	181900	2522456198	1981	1981	1981	1981	0
78	20240709	181800	2522456198	1981	1981	1981	1981	0
79	20240709	181700	2522456198	1981	1981	1981	1981	0
80	20240709	181600	2522456198	1981	1981	1981	1981	0
81	20240709	181500	2522456198	1981	1981	1981	1981	0
82	20240709	181400	2522456198	1981	1981	1981	1981	0
83	20240709	181300	2522456198	1981	1981	1981	1981	0
84	20240709	181200	2522456198	1981	1981	1981	1981	0
85	20240709	181100	2522456198	1981	1981	1981	1981	0
86	20240709	181000	2522456198	1981	1981	1981	1981	0
87	20240709	180900	2522456198	1981	1981	1981	1981	0
88	20240709	180800	2522456198	1981	1981	1981	1981	0
89	20240709	180700	2522456198	1981	1981	1981	1981	0
90	20240709	180600	2522456198	1981	1981	1981	1981	0
91	20240709	180500	2522456198	1981	1981	1981	1981	0
92	20240709	180400	2522456198	1981	1981	1981	1981	64383
93	20240709	180300	2522456198	1981	1981	1981	1981	0
94	20240709	180200	2522456198	1981	1981	1981	1981	0
95	20240709	180100	2522456198	1981	1981	1981	1981	0
96	20240709	180000	2522456198	1981	1981	1981	1981	0
97	20240709	175900	2522456198	1981	1981	1981	1981	0
98	20240709	175800	2522456198	1981	1981	1981	1981	0
99	20240709	175700	2522456198	1981	1981	1981	1981	0
100	20240709	175600	2522456198	1981	1981	1981	1981	0
101	20240709	175500	2522456198	1981	1981	1981	1981	0
102	20240709	175400	2522456198	1981	1981	1981	1981	0
103	20240709	175300	2522456198	1981	1981	1981	1981	0
104	20240709	175200	2522456198	1981	1981	1981	1981	0
105	20240709	175100	2522456198	1981	1981	1981	1981	0
106	20240709	175000	2522456198	1981	1981	1981	1981	0
107	20240709	174900	2522456198	1981	1981	1981	1981	0
108	20240709	174800	2522456198	1981	1981	1981	1981	0
109	20240709	174700	2522456198	1981	1981	1981	1981	0
110	20240709	174600	2522456198	1981	1981	1981	1981	0
111	20240709	174500	2522456198	1981	1981	1981	1981	0
112	20240709	174400	2522456198	1981	1981	1981	1981	0
113	20240709	174300	2522456198	1981	1981	1981	1981	0
114	20240709	174200	2522456198	1981	1981	1981	1981	0
115	20240709	174100	2522456198	1981	1981	1981	1981	0
116	20240709	174000	2522456198	1981	1981	1981	1981	0
117	20240709	173900	2522456198	1981	1981	1981	1981	0
118	20240709	173800	2522456198	1981	1981	1981	1981	0
119	20240709	173700	2522456198	1981	1981	1981	1981	0
120	20240709	173600	2522456198	1981	1981	1981	1981	0
121	20240709	173500	2522456198	1981	1981	1981	1981	0
122	20240709	173400	2522456198	1981	1981	1981	1981	64383
123	20240709	173300	2522456198	1981	1981	1981	1981	0
124	20240709	173200	2522456198	1981	1981	1981	1981	0
125	20240709	173100	2522456198	1981	1981	1981	1981	0
126	20240709	173000	2522456198	1981	1981	1981	1981	0
127	20240709	172900	2522456198	1981	1981	1981	1981	0
128	20240709	172800	2522456198	1981	1981	1981	1981	0
129	20240709	172700	2522456198	1981	1981	1981	1981	0
130	20240709	172600	2522456198	1981	1981	1981	1981	0
131	20240709	172500	2522456198	1981	1981	1981	1981	0
132	20240709	172400	2522456198	1981	1981	1981	1981	0
133	20240709	172300	2522456198	1981	1981	1981	1981	0
134	20240709	172200	2522456198	1981	1981	1981	1981	0
135	20240709	172100	2522456198	1981	1981	1981	1981	0
136	20240709	172000	2522456198	1981	1981	1981	1981	0
137	20240709	171900	2522456198	1981	1981	1981	1981	0
138	20240709	171800	2522456198	1981	1981	1981	1981	0
139	20240709	171700	2522456198	1981	1981	1981	1981	0
140	20240709	171600	2522456198	1981	1981	1981	1981	0
141	20240709	171500	2522456198	1981	1981	1981	1981	0
142	20240709	171400	2522456198	1981	1981	1981	1981	0
143	20240709	171300	2522456198	1981	1981	1981	1981	0
144	20240709	171200	2522456198	1981	1981	1981	1981	0
145	20240709	171100	2522456198	1981	1981	1981	1981	0
146	20240709	171000	2522456198	1981	1981	1981	1981	0
147	20240709	170900	2522456198	1981	1981	1981	1981	0
148	20240709	170800	2522456198	1981	1981	1981	1981	0
149	20240709	170700	2522456198	1981	1981	1981	1981	0
150	20240709	170600	2522456198	1981	1981	1981	1981	0
151	20240709	170500	2522456198	1981	1981	1981	1981	0
152	20240709	170400	2522456198	1981	1981	1981	1981	64383
153	20240709	170300	2522456198	1981	1981	1981	1981	0
154	20240709	170200	2522456198	1981	1981	1981	1981	0
155	20240709	170100	2522456198	1981	1981	1981	1981	0
156	20240709	170000	2522456198	1981	1981	1981	1981	0
157	20240709	165900	2522456198	1981	1981	1981	1981	0
158	20240709	165800	2522456198	1981	1981	1981	1981	0
159	20240709	165700	2522456198	1981	1981	1981	1981	0
160	20240709	165600	2522456198	1981	1981	1981	1981	0
161	20240709	165500	2522456198	1981	1981	1981	1981	0
162	20240709	165400	2522456198	1981	1981	1981	1981	0
163	20240709	165300	2522456198	1981	1981	1981	1981	0
164	20240709	165200	2522456198	1981	1981	1981	1981	0
165	20240709	165100	2522456198	1981	1981	1981	1981	0
166	20240709	165000	2522456198	1981	1981	1981	1981	0
167	20240709	164900	2522456198	1981	1981	1981	1981	0
168	20240709	164800	2522456198	1981	1981	1981	1981	0
169	20240709	164700	2522456198	1981	1981	1981	1981	0
170	20240709	164600	2522456198	1981	1981	1981	1981	0
171	20240709	164500	2522456198	1981	1981	1981	1981	0
172	20240709	164400	2522456198	1981	1981	1981	1981	0
173	20240709	164300	2522456198	1981	1981	1981	1981	0
174	20240709	164200	2522456198	1981	1981	1981	1981	0
175	20240709	164100	2522456198	1981	1981	1981	1981	0
176	20240709	164000	2522456198	1981	1981	1981	1981	0
177	20240709	163900	2522456198	1981	1981	1981	1981	0
178	20240709	163800	2522456198	1981	1981	1981	1981	0
179	20240709	163700	2522456198	1981	1981	1981	1981	0
180	20240709	163600	2522456198	1981	1981	1981	1981	0
181	20240709	163500	2522456198	1981	1981	1981	1981	0
182	20240709	163400	2522456198	1981	1981	1981	1981	64383
183	20240709	163300	2522456198	1981	1981	1981	1981	0
184	20240709	163200	2522456198	1981	1981	1981	1981	0
185	20240709	163100	2522456198	1981	1981	1981	1981	0
186	20240709	163000	2522456198	1981	1981	1981	1981	0
187	20240709	162900	2522456198	1981	1981	1981	1981	0
188	20240709	162800	2522456198	1981	1981	1981	1981	0
189	20240709	162700	2522456198	1981	1981	1981	1981	0
190	20240709	162600	2522456198	1981	1981	1981	1981	0
191	20240709	162500	2522456198	1981	1981	1981	1981	0
192	20240709	162400	2522456198	1981	1981	1981	1981	0
193	20240709	162300	2522456198	1981	1981	1981	1981	0
194	20240709	162200	2522456198	1981	1981	1981	1981	0
195	20240709	162100	2522456198	1981	1981	1981	1981	0
196	20240709	162000	2522456198	1981	1981	1981	1981	0
197	20240709	161900	2522456198	1981	1981	1981	1981	0
198	20240709	161800	2522456198	1981	1981	1981	1981	0
199	20240709	161700	2522456198	1981	1981	1981	1981	0
200	20240709	161600	2522456198	1981	1981	1981	1981	0
201	20240709	161500	2522456198	1981	1981	1981	1981	0
202	20240709	161400	2522456198	1981	1981	1981	1981	0
203	20240709	161300	2522456198	1981	1981	1981	1981	0
204	20240709	161200	2522456198	1981	1981	1981	1981	0
205	20240709	161100	2522456198	1981	1981	1981	1981	0
206	20240709	161000	2522456198	1981	1981	1981	1981	0
207	20240709	160900	2522456198	1981	1981	1981	1981	0
208	20240709	160800	2522456198	1981	1981	1981	1981	0
209	20240709	160700	2522456198	1981	1981	1981	1981	0
210	20240709	160600	2522456198	1981	1981	1981	1981	0
211	20240709	160500	2522456198	1981	1981	1981	1981	0
212	20240709	160400	2522456198	1981	1981	1981	1981	64383
213	20240709	160300	2522456198	1981	1981	1981	1981	0
214	20240709	160200	2522456198	1981	1981	1981	1981	0
215	20240709	160100	2522456198	1981	1981	1981	1981	0
216	20240709	160000	2522456198	1981	1981	1981	1981	0
217	20240709	155900	2522456198	1981	1981	1981	1981	0
218	20240709	155800	2522456198	1981	1981	1981	1981	0
219	20240709	155700	2522456198	1981	1981	1981	1981	0
220	20240709	155600	2522456198	1981	1981	1981	1981	0
221	20240709	155500	2522456198	1981	1981	1981	1981	0
222	20240709	155400	2522456198	1981	1981	1981	1981	0
223	20240709	155300	2522456198	1981	1981	1981	1981	0
224	20240709	155200	2522456198	1981	1981	1981	1981	0
225	20240709	155100	2522456198	1981	1981	1981	1981	0
226	20240709	155000	2522456198	1981	1981	1981	1981	0
227	20240709	154900	2522456198	1981	1981	1981	1981	0
228	20240709	154800	2522456198	1981	1981	1981	1981	0
229	20240709	154700	2522456198	1981	1981	1981	1981	0
230	20240709	154600	2522456198	1981	1981	1981	1981	0
231	20240709	154500	2522456198	1981	1981	1981	1981	0
232	20240709	154400	2522456198	1981	1981	1981	1981	0
233	20240709	154300	2522456198	1981	1981	1981	1981	0
234	20240709	154200	2522456198	1981	1981	1981	1981	0
235	20240709	154100	2522456198	1981	1981	1981	1981	0
236	20240709	154000	2522456198	1981	1981	1981	1981	0
237	20240709	153900	2522456198	1981	1981	1981	1981	0
238	20240709	153800	2522456198	1981	1981	1981	1981	0
239	20240709	153700	2522456198	1981	1981	1981	1981	0
240	20240709	153600	2522456198	1981	1981	1981	1981	0
241	20240709	153500	2522456198	1981	1981	1981	1981	0
242	20240709	153400	2522456198	1981	1981	1981	1981	64383
243	20240709	153300	2522456198	1981	1981	1981	1981	0
244	20240709	153200	2522456198	1981	1981	1981	1981	0
245	20240709	153100	2522456198	1981	1981	1981	1981	0
246	20240709	153000	2522456198	1981	1981	1981	1981	64383
247	20240709	152900	2394913475	1975	1975	1975	1975	0
248	20240709	152800	2394913475	1975	1975	1975	1975	0
249	20240709	152700	2394913475	1975	1975	1975	1975	0
250	20240709	152600	2394913475	1975	1975	1975	1975	0
251	20240709	152500	2394913475	1975	1975	1975	1975	0
252	20240709	152400	2394913475	1975	1975	1975	1975	0
253	20240709	152300	2394913475	1975	1975	1975	1975	0
254	20240709	152200	2394913475	1975	1975	1975	1975	0
255	20240709	152100	2394913475	1975	1975	1975	1975	0
256	20240709	152000	2394913475	1975	1975	1975	1975	0
257	20240709	151900	2394913475	1975	1969	1975	1969	20433
258	20240709	151800	2354624403	1969	1958	1969	1958	38804
259	20240709	151700	2278333239	1959	1957	1960	1957	8927
260	20240709	151600	2260847779	1956	1954	1956	1954	5594
261	20240709	151500	2249912190	1954	1955	1955	1954	407
262	20240709	151400	2249116803	1955	1953	1955	1953	1170
263	20240709	151300	2246830007	1954	1954	1955	1954	291
264	20240709	151200	2246261390	1955	1949	1955	1949	15545
265	20240709	151100	2215915549	1949	1948	1951	1947	7537
266	20240709	151000	2201224064	1948	1950	1950	1948	7899
267	20240709	150900	2185828161	1950	1951	1952	1950	1865
268	20240709	150800	2182189637	1951	1951	1952	1951	1142
269	20240709	150700	2179960809	1951	1950	1951	1950	3432
270	20240709	150600	2173265685	1950	1950	1951	1950	3403
271	20240709	150500	2166629834	1951	1951	1951	1950	1817
272	20240709	150400	2163086367	1952	1951	1952	1951	2937
273	20240709	150300	2157356279	1950	1951	1951	1950	2298
274	20240709	150200	2152872983	1951	1950	1951	1950	4008
275	20240709	150100	2145054704	1951	1949	1951	1948	3181
276	20240709	150000	2138852562	1949	1947	1949	1947	903
277	20240709	145900	2137093996	1946	1948	1948	1946	2652
278	20240709	145800	2131933103	1948	1949	1949	1946	2152
279	20240709	145700	2127741734	1948	1950	1950	1948	418
280	20240709	145600	2126926657	1950	1950	1950	1948	12
281	20240709	145500	2126903260	1950	1948	1950	1948	593
282	20240709	145400	2125747412	1947	1950	1950	1947	72
283	20240709	145300	2125607138	1944	1948	1950	1944	2552
284	20240709	145200	2120642755	1948	1948	1948	1948	41
285	20240709	145100	2120562887	1945	1945	1945	1945	0
286	20240709	145000	2120562887	1945	1946	1946	1945	926
287	20240709	144900	2118761624	1947	1950	1950	1947	1386
288	20240709	144800	2116061924	1950	1944	1950	1944	110
289	20240709	144700	2115847616	1944	1944	1945	1943	11434
290	20240709	144600	2093630024	1943	1945	1945	1943	1272
291	20240709	144500	2091158508	1943	1946	1946	1943	1330
292	20240709	144400	2088572675	1947	1948	1949	1947	752
293	20240709	144300	2087108020	1948	1950	1950	1948	4615
294	20240709	144200	2078117147	1951	1951	1951	1951	55
295	20240709	144100	2078009842	1951	1949	1952	1949	6460
296	20240709	144000	2065413380	1949	1949	1949	1949	1218
297	20240709	143900	2063039498	1948	1949	1949	1948	1001
298	20240709	143800	2061089549	1949	1949	1949	1949	68
299	20240709	143700	2060957017	1949	1950	1950	1949	5
300	20240709	143600	2060947268	1947	1948	1950	1947	156
301	20240709	143500	2060643365	1947	1947	1947	1947	0
302	20240709	143400	2060643365	1947	1951	1951	1947	2378
303	20240709	143300	2056009605	1951	1951	1951	1950	102
304	20240709	143200	2055810703	1950	1950	1951	1949	8545
305	20240709	143100	2039146578	1950	1949	1950	1949	2339
306	20240709	143000	2034587818	1949	1947	1949	1947	1037
307	20240709	142900	2032567963	1946	1946	1946	1941	1151
308	20240709	142800	2030328607	1940	1945	1945	1940	251
309	20240709	142700	2029840952	1946	1945	1946	1945	3460
310	20240709	142600	2023111230	1941	1945	1945	1941	226
311	20240709	142500	2022672504	1945	1945	1945	1944	12
312	20240709	142400	2022649165	1940	1946	1946	1940	141
313	20240709	142300	2022375604	1941	1947	1947	1941	72
314	20240709	142200	2022235724	1947	1947	1947	1946	120
315	20240709	142100	2022002186	1948	1948	1948	1948	2
316	20240709	142000	2021998290	1948	1942	1948	1942	751
317	20240709	141900	2020538848	1942	1942	1942	1942	1280
318	20240709	141800	2018053088	1949	1949	1949	1949	1
319	20240709	141700	2018051139	1951	1951	1951	1951	1
320	20240709	141600	2018049188	1951	1951	1951	1951	6
321	20240709	141500	2018037482	1951	1951	1951	1940	4121
322	20240709	141400	2010014451	1951	1945	1951	1944	4461
323	20240709	141300	2001325624	1946	1944	1946	1944	257
324	20240709	141200	2000825992	1943	1942	1943	1942	642
325	20240709	141100	1999578800	1941	1941	1943	1941	532
326	20240709	141000	1998545886	1941	1942	1942	1941	327
327	20240709	140900	1997911051	1943	1946	1946	1943	207
328	20240709	140800	1997508766	1946	1945	1946	1945	55
329	20240709	140700	1997401763	1945	1946	1946	1945	15
330	20240709	140600	1997372583	1946	1946	1946	1945	65
331	20240709	140500	1997246103	1946	1946	1946	1945	50
332	20240709	140400	1997148804	1946	1947	1947	1945	137
333	20240709	140300	1996882283	1946	1946	1946	1946	2
334	20240709	140200	1996878391	1947	1942	1947	1940	230
335	20240709	140100	1996431730	1941	1941	1941	1941	821
336	20240709	140000	1994838169	1941	1940	1941	1937	709
337	20240709	135900	1993463103	1941	1942	1942	1941	6
338	20240709	135800	1993451455	1937	1938	1942	1937	427
339	20240709	135700	1992624119	1938	1937	1943	1937	13
340	20240709	135600	1992598921	1937	1938	1938	1937	5171
341	20240709	135500	1982577654	1938	1941	1941	1938	2120
342	20240709	135400	1978465657	1941	1941	1941	1941	137
343	20240709	135300	1978199740	1941	1941	1941	1941	1
344	20240709	135200	1978197799	1940	1940	1940	1940	128
345	20240709	135100	1977949479	1948	1948	1948	1948	1
346	20240709	135000	1977947531	1940	1942	1942	1940	126
347	20240709	134900	1977703089	1949	1942	1949	1941	1204
348	20240709	134800	1975366090	1942	1942	1942	1942	1519
349	20240709	134700	1972416192	1943	1949	1949	1943	91
350	20240709	134600	1972238839	1949	1943	1949	1943	57
351	20240709	134500	1972128082	1940	1940	1940	1940	0
352	20240709	134400	1972128082	1940	1940	1940	1940	0
353	20240709	134300	1972128082	1940	1940	1940	1940	0
354	20240709	134200	1972128082	1940	1949	1949	1940	260
355	20240709	134100	1971621378	1949	1949	1949	1945	285
356	20240709	134000	1971066196	1953	1953	1953	1953	22
357	20240709	133900	1971023230	1949	1949	1949	1949	22
358	20240709	133800	1970980352	1951	1951	1951	1951	213
359	20240709	133700	1970564789	1951	1951	1951	1951	255
360	20240709	133600	1970067284	1951	1951	1951	1951	338
361	20240709	133500	1969407846	1951	1953	1954	1951	3729
362	20240709	133400	1962123740	1953	1946	1953	1946	7112
363	20240709	133300	1948266151	1945	1944	1945	1944	648
364	20240709	133200	1947006296	1942	1942	1943	1942	2251
365	20240709	133100	1942634562	1942	1939	1942	1939	1251
366	20240709	133000	1940205123	1941	1941	1941	1941	328
367	20240709	132900	1939568475	1939	1943	1943	1939	1819
368	20240709	132800	1936039203	1943	1945	1945	1943	869
369	20240709	132700	1934350106	1946	1946	1946	1946	20
370	20240709	132600	1934311186	1946	1948	1948	1944	133
371	20240709	132500	1934052336	1948	1948	1948	1945	502
372	20240709	132400	1933075940	1945	1947	1948	1945	45
373	20240709	132300	1932988323	1946	1948	1948	1946	1593
374	20240709	132200	1929887945	1950	1950	1950	1949	866
375	20240709	132100	1928199559	1949	1949	1949	1949	100
376	20240709	132000	1928004659	1950	1943	1950	1942	4053
377	20240709	131900	1920108337	1943	1945	1945	1943	501
378	20240709	131800	1919134892	1946	1941	1947	1940	48
379	20240709	131700	1919041604	1940	1938	1940	1938	1135
380	20240709	131600	1916840015	1937	1935	1937	1935	1110
381	20240709	131500	1914689947	1934	1935	1935	1934	115
382	20240709	131400	1914467437	1934	1937	1937	1934	1106
383	20240709	131300	1912327954	1937	1937	1937	1937	0
384	20240709	131200	1912327954	1937	1936	1937	1936	10079
385	20240709	131100	1892814976	1936	1936	1936	1936	202
386	20240709	131000	1892423904	1936	1936	1936	1936	0
387	20240709	130900	1892423904	1936	1935	1936	1935	87
388	20240709	130800	1892255506	1934	1933	1934	1933	531
389	20240709	130700	1891228689	1933	1934	1934	1933	41
390	20240709	130600	1891149434	1933	1933	1933	1933	0
391	20240709	130500	1891149434	1933	1935	1935	1933	1597
392	20240709	130400	1888062423	1936	1935	1936	1935	385
393	20240709	130300	1887317138	1935	1935	1936	1935	168
394	20240709	130200	1886992053	1932	1932	1932	1932	55
395	20240709	130100	1886885793	1932	1933	1933	1932	129
396	20240709	130000	1886636465	1932	1934	1934	1932	8699
397	20240709	125900	1869825061	1934	1934	1934	1934	91
398	20240709	125800	1869649067	1934	1934	1934	1934	1672
399	20240709	125700	1866415419	1934	1934	1934	1934	11
400	20240709	125600	1866394145	1934	1934	1934	1934	250
401	20240709	125500	1865910645	1933	1933	1933	1933	28
402	20240709	125400	1865856521	1933	1940	1940	1933	8296
403	20240709	125300	1849812127	1934	1934	1934	1934	713
404	20240709	125200	1848433185	1933	1933	1933	1933	11099
405	20240709	125100	1826978818	1933	1940	1940	1933	950
406	20240709	125000	1825142130	1940	1934	1940	1934	1494
407	20240709	124900	1822252728	1933	1936	1936	1933	3043
408	20240709	124800	1816369564	1935	1935	1935	1935	220
409	20240709	124700	1815943864	1935	1939	1939	1935	1135
410	20240709	124600	1813747019	1938	1938	1938	1938	1117
411	20240709	124500	1811582273	1938	1938	1939	1938	889
412	20240709	124400	1809859185	1939	1939	1939	1938	378
413	20240709	124300	1809126244	1941	1941	1941	1941	500
414	20240709	124200	1808155744	1941	1935	1941	1935	81
415	20240709	124100	1807999003	1934	1937	1937	1934	8791
416	20240709	124000	1790983644	1937	1938	1938	1937	1846
417	20240709	123900	1787407260	1938	1939	1939	1938	361
418	20240709	123800	1786707289	1943	1943	1943	1940	3
419	20240709	123700	1786701463	1940	1943	1943	1940	3
420	20240709	123600	1786695637	1941	1943	1943	1941	502
421	20240709	123500	1785721251	1943	1937	1944	1936	564
422	20240709	123400	1784627228	1937	1935	1937	1935	3733
423	20240709	123300	1777400081	1935	1939	1939	1935	19009
424	20240709	123200	1740575294	1939	1941	1945	1938	27590
425	20240709	123100	1687064254	1941	1942	1942	1941	1275
426	20240709	123000	1684589478	1946	1946	1946	1946	258
427	20240709	122900	1684087410	1945	1943	1945	1943	5031
428	20240709	122800	1674309891	1945	1945	1945	1945	0
429	20240709	122700	1674309891	1945	1945	1945	1945	127
430	20240709	122600	1674062876	1945	1945	1945	1945	498
431	20240709	122500	1673094266	1945	1940	1945	1940	700
432	20240709	122400	1671734538	1940	1940	1941	1940	1580
433	20240709	122300	1668669268	1940	1940	1941	1940	32
434	20240709	122200	1668607187	1940	1941	1942	1940	2021
435	20240709	122100	1664686418	1940	1940	1941	1940	1811
436	20240709	122000	1661172962	1940	1940	1940	1940	0
437	20240709	121900	1661172962	1940	1942	1944	1940	10720
438	20240709	121800	1640364161	1942	1945	1945	1942	2602
439	20240709	121700	1635308430	1944	1942	1947	1942	2308
440	20240709	121600	1630823747	1942	1943	1943	1942	3715
441	20240709	121500	1623606195	1943	1943	1944	1943	363
442	20240709	121400	1622900881	1943	1945	1945	1943	2809
443	20240709	121300	1617437600	1943	1943	1943	1943	130
444	20240709	121200	1617185010	1943	1943	1943	1943	0
445	20240709	121100	1617185010	1943	1950	1950	1943	733
446	20240709	121000	1615760287	1950	1950	1950	1950	45
447	20240709	120900	1615672537	1943	1951	1951	1943	224
448	20240709	120800	1615235916	1943	1943	1943	1943	0
449	20240709	120700	1615235916	1943	1943	1943	1943	100
450	20240709	120600	1615041616	1943	1952	1952	1943	85
451	20240709	120500	1614876452	1942	1942	1942	1942	0
452	20240709	120400	1614876452	1942	1942	1942	1942	3
453	20240709	120300	1614870626	1941	1950	1950	1941	8000
454	20240709	120200	1599332425	1949	1943	1949	1943	1723
455	20240709	120100	1595976952	1947	1947	1947	1947	40
456	20240709	120000	1595899072	1942	1948	1948	1942	282
457	20240709	115900	1595351308	1942	1942	1942	1942	819
458	20240709	115800	1593760810	1942	1942	1942	1942	1177
459	20240709	115700	1591475076	1942	1942	1942	1942	114
460	20240709	115600	1591253688	1942	1942	1942	1942	1516
461	20240709	115500	1588309616	1942	1943	1943	1942	100
462	20240709	115400	1588115413	1942	1942	1942	1942	112
463	20240709	115300	1587897909	1942	1944	1944	1942	1207
464	20240709	115200	1585553655	1942	1942	1942	1942	524
465	20240709	115100	1584536047	1942	1942	1942	1942	6277
466	20240709	115000	1572346113	1942	1943	1943	1942	1088
467	20240709	114900	1570232248	1943	1943	1943	1943	72
468	20240709	114800	1570092352	1943	1943	1943	1943	192
469	20240709	114700	1569719296	1943	1943	1943	1943	401
470	20240709	114600	1568940153	1943	1943	1949	1943	11
471	20240709	114500	1568918750	1943	1943	1943	1943	317
472	20240709	114400	1568302819	1943	1943	1943	1943	5862
473	20240709	114300	1556912953	1942	1943	1943	1942	1949
474	20240709	114200	1553126134	1943	1944	1944	1943	512
475	20240709	114100	1552131125	1944	1943	1944	1943	216
476	20240709	114000	1551711429	1943	1943	1943	1943	781
477	20240709	113900	1550193946	1943	1944	1944	1943	6423
478	20240709	113800	1537713291	1948	1946	1948	1944	9156
479	20240709	113700	1519909456	1945	1947	1947	1945	3295
480	20240709	113600	1513497564	1947	1948	1952	1946	2248
481	20240709	113500	1509121757	1952	1947	1952	1946	7629
482	20240709	113400	1494252026	1947	1947	1947	1947	0
483	20240709	113300	1494252026	1947	1947	1947	1947	256
484	20240709	113200	1493753594	1947	1947	1947	1947	537
485	20240709	113100	1492708055	1947	1947	1947	1947	114
486	20240709	113000	1492486097	1953	1948	1954	1947	6412
487	20240709	112900	1479997618	1948	1953	1954	1948	2186
488	20240709	112800	1475736901	1949	1950	1950	1949	1286
489	20240709	112700	1473230486	1950	1952	1952	1950	1227
490	20240709	112600	1470837796	1950	1954	1955	1950	576
491	20240709	112500	1469713485	1954	1952	1954	1952	1152
492	20240709	112400	1467464698	1952	1952	1952	1952	66
493	20240709	112300	1467335866	1952	1952	1952	1952	0
494	20240709	112200	1467335866	1952	1951	1952	1951	3511
495	20240709	112100	1460483194	1952	1951	1952	1948	2377
496	20240709	112000	1455851254	1951	1951	1951	1951	40
497	20240709	111900	1455773214	1951	1949	1951	1949	239
498	20240709	111800	1455307093	1949	1950	1951	1948	1983
499	20240709	111700	1451439700	1950	1951	1951	1950	1211
500	20240709	111600	1449077239	1951	1949	1951	1949	1142
501	20240709	111500	1446849891	1947	1948	1948	1947	1082
502	20240709	111400	1444743235	1947	1947	1947	1947	0
503	20240709	111300	1444743235	1947	1949	1949	1947	3413
504	20240709	111200	1438094062	1949	1949	1949	1949	1398
505	20240709	111100	1435369360	1954	1950	1954	1949	4790
506	20240709	111000	1426033070	1950	1950	1950	1950	14
507	20240709	110900	1426005770	1950	1954	1954	1950	5
508	20240709	110800	1425996004	1954	1954	1954	1954	50
509	20240709	110700	1425898304	1948	1950	1950	1948	7554
510	20240709	110600	1411181587	1950	1954	1954	1950	2058
511	20240709	110500	1407166951	1954	1954	1954	1954	1
512	20240709	110400	1407164997	1954	1954	1954	1954	0
513	20240709	110300	1407164997	1954	1952	1954	1952	624
514	20240709	110200	1405945705	1955	1951	1955	1951	1596
515	20240709	110100	1402831829	1951	1956	1956	1950	460
516	20240709	110000	1401934591	1954	1950	1954	1949	2479
517	20240709	105900	1397101951	1950	1953	1953	1950	400
518	20240709	105800	1396321726	1952	1952	1952	1952	0
519	20240709	105700	1396321726	1952	1955	1955	1952	533
520	20240709	105600	1395281176	1954	1953	1954	1952	1843
521	20240709	105500	1391682265	1952	1952	1952	1952	562
522	20240709	105400	1390585241	1952	1951	1952	1951	436
523	20240709	105300	1389734179	1951	1952	1952	1951	625
524	20240709	105200	1388514351	1951	1951	1951	1951	149
525	20240709	105100	1388223652	1951	1952	1952	1949	4001
526	20240709	105000	1380418948	1952	1952	1952	1952	892
527	20240709	104900	1378677764	1952	1952	1952	1952	0
528	20240709	104800	1378677764	1952	1957	1957	1952	5691
529	20240709	104700	1367559763	1956	1956	1956	1956	797
530	20240709	104600	1366000831	1958	1958	1960	1956	2536
531	20240709	104500	1361037479	1958	1958	1958	1958	158
532	20240709	104400	1360728115	1958	1958	1958	1958	156
533	20240709	104300	1360422667	1960	1960	1961	1960	290
534	20240709	104200	1359854167	1960	1961	1961	1960	706
535	20240709	104100	1358469897	1961	1958	1961	1958	46
536	20240709	104000	1358379814	1963	1963	1963	1963	501
537	20240709	103900	1357396351	1963	1962	1963	1958	1753
538	20240709	103800	1353956531	1962	1960	1962	1959	5125
539	20240709	103700	1343911729	1959	1958	1959	1958	5908
540	20240709	103600	1332339130	1959	1958	1959	1958	2793
541	20240709	103500	1326869903	1957	1956	1957	1955	2661
542	20240709	103400	1321662918	1955	1953	1955	1953	6296
543	20240709	103300	1309358705	1954	1955	1955	1954	8
544	20240709	103200	1309343069	1955	1954	1955	1954	186
545	20240709	103100	1308979580	1953	1955	1955	1952	676
546	20240709	103000	1307658558	1954	1954	1954	1953	276
547	20240709	102900	1307119346	1954	1950	1954	1950	1209
548	20240709	102800	1304761779	1950	1950	1950	1950	1
549	20240709	102700	1304759829	1949	1949	1949	1949	1
550	20240709	102600	1304757880	1949	1949	1950	1949	797
551	20240709	102500	1303204027	1949	1949	1949	1949	394
552	20240709	102400	1302436121	1949	1948	1949	1948	15637
553	20240709	102300	1271962187	1949	1950	1950	1949	3647
554	20240709	102200	1264853549	1951	1951	1951	1951	996
555	20240709	102100	1262910353	1951	1953	1953	1951	739
556	20240709	102000	1261467644	1955	1951	1955	1951	3203
557	20240709	101900	1255208667	1951	1954	1954	1950	2956
558	20240709	101800	1249440204	1954	1954	1954	1954	0
559	20240709	101700	1249440204	1954	1954	1954	1954	340
560	20240709	101600	1248775844	1955	1956	1956	1955	93
561	20240709	101500	1248594028	1955	1955	1956	1954	2076
562	20240709	101400	1244534668	1955	1954	1955	1954	894
563	20240709	101300	1242787141	1953	1952	1954	1952	343
564	20240709	101200	1242117487	1952	1951	1953	1951	951
565	20240709	101100	1240262064	1951	1951	1953	1951	328
566	20240709	101000	1239622134	1951	1951	1951	1949	176
567	20240709	100900	1239278884	1951	1947	1955	1945	4117
568	20240709	100800	1231264819	1948	1950	1950	1948	6024
569	20240709	100700	1219530047	1948	1948	1948	1947	7117
570	20240709	100600	1205668454	1948	1955	1955	1947	1638
571	20240709	100500	1202479245	1946	1947	1948	1946	934
572	20240709	100400	1200661519	1947	1947	1947	1945	3330
573	20240709	100300	1194180913	1946	1945	1946	1945	4410
574	20240709	100200	1185603414	1945	1950	1957	1944	11935
575	20240709	100100	1162354151	1949	1957	1957	1949	23830
576	20240709	100000	1115839572	1957	1957	1957	1957	1283
577	20240709	095900	1113328741	1957	1961	1962	1957	4843
578	20240709	095800	1103843658	1960	1962	1962	1957	1081
579	20240709	095700	1101725126	1962	1959	1963	1957	296
580	20240709	095600	1101145400	1959	1960	1960	1957	3211
581	20240709	095500	1094860190	1964	1959	1965	1959	105
582	20240709	095400	1094654190	1959	1966	1966	1957	609
583	20240709	095300	1093460326	1967	1967	1967	1956	2527
584	20240709	095200	1088499119	1956	1957	1968	1956	2934
585	20240709	095100	1082747776	1956	1969	1969	1956	920
586	20240709	095000	1080937202	1969	1961	1970	1954	10076
587	20240709	094900	1061218968	1959	1971	1971	1959	3223
588	20240709	094800	1054898816	1962	1962	1972	1962	1268
589	20240709	094700	1052410750	1972	1961	1973	1961	2063
590	20240709	094600	1048343501	1961	1961	1961	1959	2047
591	20240709	094500	1044330359	1961	1965	1971	1959	4147
592	20240709	094400	1036204654	1961	1972	1972	1959	5348
593	20240709	094300	1025705888	1972	1972	1972	1960	11964
594	20240709	094200	1002195878	1964	1974	1974	1964	26485
595	20240709	094100	950054509	1973	1973	1974	1965	11694
596	20240709	094000	926989703	1966	1978	1978	1964	8333
597	20240709	093900	910574212	1974	1975	1980	1970	19647
598	20240709	093800	871734473	1972	1961	1975	1961	29472
599	20240709	093700	813818125	1961	1961	1963	1961	2170
600	20240709	093600	809559895	1960	1961	1961	1960	756
601	20240709	093500	808078003	1961	1962	1963	1961	2502
602	20240709	093400	803171468	1962	1961	1962	1961	517
603	20240709	093300	802157573	1961	1964	1964	1961	6189
604	20240709	093200	790013935	1964	1965	1971	1964	2606
605	20240709	093100	784889534	1969	1971	1972	1969	2516
606	20240709	093000	779932544	1972	1970	1973	1970	2637
607	20240709	092900	774733081	1971	1965	1972	1965	12606
608	20240709	092800	749913784	1965	1960	1965	1960	372
609	20240709	092700	749184214	1960	1960	1960	1958	2916
610	20240709	092600	743472425	1960	1961	1961	1959	1615
611	20240709	092500	740307003	1960	1967	1967	1960	1633
612	20240709	092400	737098729	1967	1963	1967	1957	4612
613	20240709	092300	728042540	1963	1960	1963	1957	4111
614	20240709	092200	719978221	1957	1957	1962	1957	4661
615	20240709	092100	710849304	1957	1954	1957	1953	3062
616	20240709	092000	704866146	1953	1960	1960	1953	5869
617	20240709	091900	693397384	1962	1962	1962	1953	1318
618	20240709	091800	690814036	1962	1954	1963	1953	16294
619	20240709	091700	658986202	1953	1964	1964	1953	3106
620	20240709	091600	652902848	1964	1968	1968	1958	1576
621	20240709	091500	649804322	1967	1958	1967	1958	8471
622	20240709	091400	633184221	1958	1958	1958	1951	2479
623	20240709	091300	628346061	1955	1958	1958	1950	8691
624	20240709	091200	611384924	1961	1962	1962	1958	23
625	20240709	091100	611339879	1952	1951	1962	1950	8946
626	20240709	091000	593872394	1951	1953	1953	1950	8393
627	20240709	090900	577496980	1953	1955	1962	1952	6531
628	20240709	090800	564737343	1955	1964	1966	1955	2529
629	20240709	090700	559785233	1967	1956	1969	1953	5411
630	20240709	090600	549193985	1957	1962	1962	1949	20913
631	20240709	090500	508284114	1960	1973	1974	1960	24147
632	20240709	090400	460914479	1967	1976	1978	1960	43428
633	20240709	090300	375338194	1976	1984	1984	1965	31316
634	20240709	090200	313486200	1983	1960	1988	1949	54280
635	20240709	090100	206599318	1961	1958	1963	1958	4199
636	20240709	090000	198370449	1958	1958	1962	1948	100241