KissMeData/048550/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	193400	2535300444	1946	1946	1946	1946	9878
3	20240711	193300	2535300444	1946	1946	1946	1946	0
4	20240711	193200	2535300444	1946	1946	1946	1946	0
5	20240711	193100	2535300444	1946	1946	1946	1946	0
6	20240711	193000	2535300444	1946	1946	1946	1946	0
7	20240711	192900	2535300444	1946	1946	1946	1946	0
8	20240711	192800	2535300444	1946	1946	1946	1946	0
9	20240711	192700	2535300444	1946	1946	1946	1946	0
10	20240711	192600	2535300444	1946	1946	1946	1946	0
11	20240711	192500	2535300444	1946	1946	1946	1946	0
12	20240711	192400	2535300444	1946	1946	1946	1946	0
13	20240711	192300	2535300444	1946	1946	1946	1946	0
14	20240711	192200	2535300444	1946	1946	1946	1946	0
15	20240711	192100	2535300444	1946	1946	1946	1946	0
16	20240711	192000	2535300444	1946	1946	1946	1946	0
17	20240711	191900	2535300444	1946	1946	1946	1946	0
18	20240711	191800	2535300444	1946	1946	1946	1946	0
19	20240711	191700	2535300444	1946	1946	1946	1946	0
20	20240711	191600	2535300444	1946	1946	1946	1946	0
21	20240711	191500	2535300444	1946	1946	1946	1946	0
22	20240711	191400	2535300444	1946	1946	1946	1946	0
23	20240711	191300	2535300444	1946	1946	1946	1946	0
24	20240711	191200	2535300444	1946	1946	1946	1946	0
25	20240711	191100	2535300444	1946	1946	1946	1946	0
26	20240711	191000	2535300444	1946	1946	1946	1946	0
27	20240711	190900	2535300444	1946	1946	1946	1946	0
28	20240711	190800	2535300444	1946	1946	1946	1946	0
29	20240711	190700	2535300444	1946	1946	1946	1946	0
30	20240711	190600	2535300444	1946	1946	1946	1946	0
31	20240711	190500	2535300444	1946	1946	1946	1946	0
32	20240711	190400	2535300444	1946	1946	1946	1946	9878
33	20240711	190300	2535300444	1946	1946	1946	1946	0
34	20240711	190200	2535300444	1946	1946	1946	1946	0
35	20240711	190100	2535300444	1946	1946	1946	1946	0
36	20240711	190000	2535300444	1946	1946	1946	1946	0
37	20240711	185900	2535300444	1946	1946	1946	1946	0
38	20240711	185800	2535300444	1946	1946	1946	1946	0
39	20240711	185700	2535300444	1946	1946	1946	1946	0
40	20240711	185600	2535300444	1946	1946	1946	1946	0
41	20240711	185500	2535300444	1946	1946	1946	1946	0
42	20240711	185400	2535300444	1946	1946	1946	1946	0
43	20240711	185300	2535300444	1946	1946	1946	1946	0
44	20240711	185200	2535300444	1946	1946	1946	1946	0
45	20240711	185100	2535300444	1946	1946	1946	1946	0
46	20240711	185000	2535300444	1946	1946	1946	1946	0
47	20240711	184900	2535300444	1946	1946	1946	1946	0
48	20240711	184800	2535300444	1946	1946	1946	1946	0
49	20240711	184700	2535300444	1946	1946	1946	1946	0
50	20240711	184600	2535300444	1946	1946	1946	1946	0
51	20240711	184500	2535300444	1946	1946	1946	1946	0
52	20240711	184400	2535300444	1946	1946	1946	1946	0
53	20240711	184300	2535300444	1946	1946	1946	1946	0
54	20240711	184200	2535300444	1946	1946	1946	1946	0
55	20240711	184100	2535300444	1946	1946	1946	1946	0
56	20240711	184000	2535300444	1946	1946	1946	1946	0
57	20240711	183900	2535300444	1946	1946	1946	1946	0
58	20240711	183800	2535300444	1946	1946	1946	1946	0
59	20240711	183700	2535300444	1946	1946	1946	1946	0
60	20240711	183600	2535300444	1946	1946	1946	1946	0
61	20240711	183500	2535300444	1946	1946	1946	1946	0
62	20240711	183400	2535300444	1946	1946	1946	1946	9878
63	20240711	183300	2535300444	1946	1946	1946	1946	0
64	20240711	183200	2535300444	1946	1946	1946	1946	0
65	20240711	183100	2535300444	1946	1946	1946	1946	0
66	20240711	183000	2535300444	1946	1946	1946	1946	0
67	20240711	182900	2535300444	1946	1946	1946	1946	0
68	20240711	182800	2535300444	1946	1946	1946	1946	0
69	20240711	182700	2535300444	1946	1946	1946	1946	0
70	20240711	182600	2535300444	1946	1946	1946	1946	0
71	20240711	182500	2535300444	1946	1946	1946	1946	0
72	20240711	182400	2535300444	1946	1946	1946	1946	0
73	20240711	182300	2535300444	1946	1946	1946	1946	0
74	20240711	182200	2535300444	1946	1946	1946	1946	0
75	20240711	182100	2535300444	1946	1946	1946	1946	0
76	20240711	182000	2535300444	1946	1946	1946	1946	0
77	20240711	181900	2535300444	1946	1946	1946	1946	0
78	20240711	181800	2535300444	1946	1946	1946	1946	0
79	20240711	181700	2535300444	1946	1946	1946	1946	0
80	20240711	181600	2535300444	1946	1946	1946	1946	0
81	20240711	181500	2535300444	1946	1946	1946	1946	0
82	20240711	181400	2535300444	1946	1946	1946	1946	0
83	20240711	181300	2535300444	1946	1946	1946	1946	0
84	20240711	181200	2535300444	1946	1946	1946	1946	0
85	20240711	181100	2535300444	1946	1946	1946	1946	0
86	20240711	181000	2535300444	1946	1946	1946	1946	0
87	20240711	180900	2535300444	1946	1946	1946	1946	0
88	20240711	180800	2535300444	1946	1946	1946	1946	0
89	20240711	180700	2535300444	1946	1946	1946	1946	0
90	20240711	180600	2535300444	1946	1946	1946	1946	0
91	20240711	180500	2535300444	1946	1946	1946	1946	0
92	20240711	180400	2535300444	1946	1946	1946	1946	9878
93	20240711	180300	2535300444	1946	1946	1946	1946	0
94	20240711	180200	2535300444	1946	1946	1946	1946	0
95	20240711	180100	2535300444	1946	1946	1946	1946	0
96	20240711	180000	2535300444	1946	1946	1946	1946	0
97	20240711	175900	2535300444	1946	1946	1946	1946	0
98	20240711	175800	2535300444	1946	1946	1946	1946	0
99	20240711	175700	2535300444	1946	1946	1946	1946	0
100	20240711	175600	2535300444	1946	1946	1946	1946	0
101	20240711	175500	2535300444	1946	1946	1946	1946	0
102	20240711	175400	2535300444	1946	1946	1946	1946	0
103	20240711	175300	2535300444	1946	1946	1946	1946	0
104	20240711	175200	2535300444	1946	1946	1946	1946	0
105	20240711	175100	2535300444	1946	1946	1946	1946	0
106	20240711	175000	2535300444	1946	1946	1946	1946	0
107	20240711	174900	2535300444	1946	1946	1946	1946	0
108	20240711	174800	2535300444	1946	1946	1946	1946	0
109	20240711	174700	2535300444	1946	1946	1946	1946	0
110	20240711	174600	2535300444	1946	1946	1946	1946	0
111	20240711	174500	2535300444	1946	1946	1946	1946	0
112	20240711	174400	2535300444	1946	1946	1946	1946	0
113	20240711	174300	2535300444	1946	1946	1946	1946	0
114	20240711	174200	2535300444	1946	1946	1946	1946	0
115	20240711	174100	2535300444	1946	1946	1946	1946	0
116	20240711	174000	2535300444	1946	1946	1946	1946	0
117	20240711	173900	2535300444	1946	1946	1946	1946	0
118	20240711	173800	2535300444	1946	1946	1946	1946	0
119	20240711	173700	2535300444	1946	1946	1946	1946	0
120	20240711	173600	2535300444	1946	1946	1946	1946	0
121	20240711	173500	2535300444	1946	1946	1946	1946	0
122	20240711	173400	2535300444	1946	1946	1946	1946	9878
123	20240711	173300	2535300444	1946	1946	1946	1946	0
124	20240711	173200	2535300444	1946	1946	1946	1946	0
125	20240711	173100	2535300444	1946	1946	1946	1946	0
126	20240711	173000	2535300444	1946	1946	1946	1946	0
127	20240711	172900	2535300444	1946	1946	1946	1946	0
128	20240711	172800	2535300444	1946	1946	1946	1946	0
129	20240711	172700	2535300444	1946	1946	1946	1946	0
130	20240711	172600	2535300444	1946	1946	1946	1946	0
131	20240711	172500	2535300444	1946	1946	1946	1946	0
132	20240711	172400	2535300444	1946	1946	1946	1946	0
133	20240711	172300	2535300444	1946	1946	1946	1946	0
134	20240711	172200	2535300444	1946	1946	1946	1946	0
135	20240711	172100	2535300444	1946	1946	1946	1946	0
136	20240711	172000	2535300444	1946	1946	1946	1946	0
137	20240711	171900	2535300444	1946	1946	1946	1946	0
138	20240711	171800	2535300444	1946	1946	1946	1946	0
139	20240711	171700	2535300444	1946	1946	1946	1946	0
140	20240711	171600	2535300444	1946	1946	1946	1946	0
141	20240711	171500	2535300444	1946	1946	1946	1946	0
142	20240711	171400	2535300444	1946	1946	1946	1946	0
143	20240711	171300	2535300444	1946	1946	1946	1946	0
144	20240711	171200	2535300444	1946	1946	1946	1946	0
145	20240711	171100	2535300444	1946	1946	1946	1946	0
146	20240711	171000	2535300444	1946	1946	1946	1946	0
147	20240711	170900	2535300444	1946	1946	1946	1946	0
148	20240711	170800	2535300444	1946	1946	1946	1946	0
149	20240711	170700	2535300444	1946	1946	1946	1946	0
150	20240711	170600	2535300444	1946	1946	1946	1946	0
151	20240711	170500	2535300444	1946	1946	1946	1946	0
152	20240711	170400	2535300444	1946	1946	1946	1946	9878
153	20240711	170300	2535300444	1946	1946	1946	1946	0
154	20240711	170200	2535300444	1946	1946	1946	1946	0
155	20240711	170100	2535300444	1946	1946	1946	1946	0
156	20240711	170000	2535300444	1946	1946	1946	1946	0
157	20240711	165900	2535300444	1946	1946	1946	1946	0
158	20240711	165800	2535300444	1946	1946	1946	1946	0
159	20240711	165700	2535300444	1946	1946	1946	1946	0
160	20240711	165600	2535300444	1946	1946	1946	1946	0
161	20240711	165500	2535300444	1946	1946	1946	1946	0
162	20240711	165400	2535300444	1946	1946	1946	1946	0
163	20240711	165300	2535300444	1946	1946	1946	1946	0
164	20240711	165200	2535300444	1946	1946	1946	1946	0
165	20240711	165100	2535300444	1946	1946	1946	1946	0
166	20240711	165000	2535300444	1946	1946	1946	1946	0
167	20240711	164900	2535300444	1946	1946	1946	1946	0
168	20240711	164800	2535300444	1946	1946	1946	1946	0
169	20240711	164700	2535300444	1946	1946	1946	1946	0
170	20240711	164600	2535300444	1946	1946	1946	1946	0
171	20240711	164500	2535300444	1946	1946	1946	1946	0
172	20240711	164400	2535300444	1946	1946	1946	1946	0
173	20240711	164300	2535300444	1946	1946	1946	1946	0
174	20240711	164200	2535300444	1946	1946	1946	1946	0
175	20240711	164100	2535300444	1946	1946	1946	1946	0
176	20240711	164000	2535300444	1946	1946	1946	1946	0
177	20240711	163900	2535300444	1946	1946	1946	1946	0
178	20240711	163800	2535300444	1946	1946	1946	1946	0
179	20240711	163700	2535300444	1946	1946	1946	1946	0
180	20240711	163600	2535300444	1946	1946	1946	1946	0
181	20240711	163500	2535300444	1946	1946	1946	1946	0
182	20240711	163400	2535300444	1946	1946	1946	1946	9878
183	20240711	163300	2535300444	1946	1946	1946	1946	0
184	20240711	163200	2535300444	1946	1946	1946	1946	0
185	20240711	163100	2535300444	1946	1946	1946	1946	0
186	20240711	163000	2535300444	1946	1946	1946	1946	0
187	20240711	162900	2535300444	1946	1946	1946	1946	0
188	20240711	162800	2535300444	1946	1946	1946	1946	0
189	20240711	162700	2535300444	1946	1946	1946	1946	0
190	20240711	162600	2535300444	1946	1946	1946	1946	0
191	20240711	162500	2535300444	1946	1946	1946	1946	0
192	20240711	162400	2535300444	1946	1946	1946	1946	0
193	20240711	162300	2535300444	1946	1946	1946	1946	0
194	20240711	162200	2535300444	1946	1946	1946	1946	0
195	20240711	162100	2535300444	1946	1946	1946	1946	0
196	20240711	162000	2535300444	1946	1946	1946	1946	0
197	20240711	161900	2535300444	1946	1946	1946	1946	0
198	20240711	161800	2535300444	1946	1946	1946	1946	0
199	20240711	161700	2535300444	1946	1946	1946	1946	0
200	20240711	161600	2535300444	1946	1946	1946	1946	0
201	20240711	161500	2535300444	1946	1946	1946	1946	0
202	20240711	161400	2535300444	1946	1946	1946	1946	0
203	20240711	161300	2535300444	1946	1946	1946	1946	0
204	20240711	161200	2535300444	1946	1946	1946	1946	0
205	20240711	161100	2535300444	1946	1946	1946	1946	0
206	20240711	161000	2535300444	1946	1946	1946	1946	0
207	20240711	160900	2535300444	1946	1946	1946	1946	0
208	20240711	160800	2535300444	1946	1946	1946	1946	0
209	20240711	160700	2535300444	1946	1946	1946	1946	0
210	20240711	160600	2535300444	1946	1946	1946	1946	0
211	20240711	160500	2535300444	1946	1946	1946	1946	0
212	20240711	160400	2535300444	1946	1946	1946	1946	9878
213	20240711	160300	2535300444	1946	1946	1946	1946	0
214	20240711	160200	2535300444	1946	1946	1946	1946	0
215	20240711	160100	2535300444	1946	1946	1946	1946	0
216	20240711	160000	2535300444	1946	1946	1946	1946	0
217	20240711	155900	2535300444	1946	1946	1946	1946	0
218	20240711	155800	2535300444	1946	1946	1946	1946	0
219	20240711	155700	2535300444	1946	1946	1946	1946	0
220	20240711	155600	2535300444	1946	1946	1946	1946	0
221	20240711	155500	2535300444	1946	1946	1946	1946	0
222	20240711	155400	2535300444	1946	1946	1946	1946	0
223	20240711	155300	2535300444	1946	1946	1946	1946	0
224	20240711	155200	2535300444	1946	1946	1946	1946	0
225	20240711	155100	2535300444	1946	1946	1946	1946	0
226	20240711	155000	2535300444	1946	1946	1946	1946	0
227	20240711	154900	2535300444	1946	1946	1946	1946	0
228	20240711	154800	2535300444	1946	1946	1946	1946	0
229	20240711	154700	2535300444	1946	1946	1946	1946	0
230	20240711	154600	2535300444	1946	1946	1946	1946	0
231	20240711	154500	2535300444	1946	1946	1946	1946	0
232	20240711	154400	2535300444	1946	1946	1946	1946	0
233	20240711	154300	2535300444	1946	1946	1946	1946	0
234	20240711	154200	2535300444	1946	1946	1946	1946	0
235	20240711	154100	2535300444	1946	1946	1946	1946	0
236	20240711	154000	2535300444	1946	1946	1946	1946	0
237	20240711	153900	2535300444	1946	1946	1946	1946	0
238	20240711	153800	2535300444	1946	1946	1946	1946	0
239	20240711	153700	2535300444	1946	1946	1946	1946	0
240	20240711	153600	2535300444	1946	1946	1946	1946	0
241	20240711	153500	2535300444	1946	1946	1946	1946	0
242	20240711	153400	2535300444	1946	1946	1946	1946	9878
243	20240711	153300	2535300444	1946	1946	1946	1946	0
244	20240711	153200	2535300444	1946	1946	1946	1946	0
245	20240711	153100	2535300444	1946	1946	1946	1946	0
246	20240711	153000	2535300444	1946	1946	1946	1946	9878
247	20240711	152900	2516077856	1947	1947	1947	1947	0
248	20240711	152800	2516077856	1947	1947	1947	1947	0
249	20240711	152700	2516077856	1947	1947	1947	1947	0
250	20240711	152600	2516077856	1947	1947	1947	1947	0
251	20240711	152500	2516077856	1947	1947	1947	1947	0
252	20240711	152400	2516077856	1947	1947	1947	1947	0
253	20240711	152300	2516077856	1947	1947	1947	1947	0
254	20240711	152200	2516077856	1947	1947	1947	1947	0
255	20240711	152100	2516077856	1947	1947	1947	1947	0
256	20240711	152000	2516077856	1947	1947	1947	1947	0
257	20240711	151900	2516077856	1947	1948	1948	1942	123
258	20240711	151800	2515838637	1948	1949	1949	1941	4383
259	20240711	151700	2507323700	1949	1949	1949	1945	2986
260	20240711	151600	2501503994	1949	1949	1949	1945	1647
261	20240711	151500	2498295991	1949	1948	1949	1945	2151
262	20240711	151400	2494106680	1949	1949	1949	1949	873
263	20240711	151300	2492405203	1949	1948	1949	1945	1660
264	20240711	151200	2489172840	1949	1949	1949	1943	1579
265	20240711	151100	2486098793	1942	1943	1949	1942	1445
266	20240711	151000	2483289097	1949	1945	1949	1943	1995
267	20240711	150900	2479403504	1949	1945	1949	1945	1350
268	20240711	150800	2476774262	1944	1943	1945	1943	1360
269	20240711	150700	2474130239	1943	1949	1949	1943	2092
270	20240711	150600	2470057627	1949	1949	1949	1945	1307
271	20240711	150500	2467510956	1949	1950	1950	1943	952
272	20240711	150400	2465655418	1950	1951	1951	1950	1378
273	20240711	150300	2462967647	1951	1944	1951	1944	638
274	20240711	150200	2461722951	1951	1952	1952	1951	1246
275	20240711	150100	2459291381	1952	1952	1953	1942	2483
276	20240711	150000	2454457223	1952	1949	1952	1949	1386
277	20240711	145900	2451751961	1949	1950	1952	1949	1507
278	20240711	145800	2448812436	1950	1950	1950	1950	1154
279	20240711	145700	2446562136	1950	1949	1950	1949	1064
280	20240711	145600	2444487559	1948	1949	1949	1948	1121
281	20240711	145500	2442303227	1949	1948	1949	1945	1020
282	20240711	145400	2440315777	1949	1949	1949	1949	873
283	20240711	145300	2438614300	1949	1948	1949	1948	1125
284	20240711	145200	2436422598	1945	1948	1948	1945	2089
285	20240711	145100	2432356375	1948	1948	1948	1947	860
286	20240711	145000	2430681331	1945	1948	1948	1944	2666
287	20240711	144900	2425494586	1948	1948	1948	1944	1704
288	20240711	144800	2422178559	1948	1944	1949	1944	1752
289	20240711	144700	2418768921	1945	1949	1949	1945	1371
290	20240711	144600	2416097226	1950	1945	1951	1945	1129
291	20240711	144500	2413898008	1951	1949	1951	1949	872
292	20240711	144400	2412197408	1949	1945	1950	1945	621
293	20240711	144300	2410986665	1945	1949	1949	1945	1492
294	20240711	144200	2408083220	1949	1950	1950	1949	1040
295	20240711	144100	2406055590	1949	1947	1949	1947	1151
296	20240711	144000	2403813291	1947	1948	1949	1940	4029
297	20240711	143900	2395989662	1948	1946	1948	1941	2113
298	20240711	143800	2391885359	1941	1949	1949	1941	2653
299	20240711	143700	2386724632	1949	1949	1949	1942	1341
300	20240711	143600	2384112020	1949	1949	1949	1949	629
301	20240711	143500	2382886099	1949	1949	1950	1942	2734
302	20240711	143400	2377557959	1949	1949	1949	1941	5397
303	20240711	143300	2367070244	1950	1943	1950	1943	3744
304	20240711	143200	2359778458	1949	1950	1950	1949	1167
305	20240711	143100	2357502976	1950	1942	1951	1942	634
306	20240711	143000	2356266343	1950	1949	1951	1948	4136
307	20240711	142900	2348205456	1949	1942	1949	1942	1496
308	20240711	142800	2345293337	1942	1946	1947	1942	1559
309	20240711	142700	2342258586	1947	1942	1947	1932	1473
310	20240711	142600	2339403318	1933	1947	1947	1933	6565
311	20240711	142500	2326691550	1947	1948	1948	1947	621
312	20240711	142400	2325482045	1948	1947	1948	1947	3004
313	20240711	142300	2319632635	1947	1946	1947	1946	764
314	20240711	142200	2318145377	1947	1947	1948	1947	1070
315	20240711	142100	2316061919	1933	1947	1948	1930	2414
316	20240711	142000	2311388045	1947	1936	1948	1936	1114
317	20240711	141900	2309219540	1948	1941	1948	1934	1805
318	20240711	141800	2305715211	1939	1948	1949	1939	1450
319	20240711	141700	2302890828	1949	1951	1951	1940	1175
320	20240711	141600	2300601132	1950	1951	1951	1940	675
321	20240711	141500	2299284960	1950	1953	1954	1941	2340
322	20240711	141400	2294731320	1953	1946	1953	1946	2066
323	20240711	141300	2290701852	1946	1947	1949	1946	2740
324	20240711	141200	2285363851	1946	1937	1946	1937	4302
325	20240711	141100	2277011226	1937	1939	1939	1930	2755
326	20240711	141000	2271686307	1939	1940	1940	1936	754
327	20240711	140900	2270224535	1940	1939	1942	1927	7186
328	20240711	140800	2256325652	1941	1938	1941	1926	9989
329	20240711	140700	2237022313	1939	1938	1939	1930	2750
330	20240711	140600	2231701734	1937	1938	1939	1937	788
331	20240711	140500	2230174691	1937	1930	1938	1928	2087
332	20240711	140400	2226134331	1930	1935	1938	1925	6441
333	20240711	140300	2213680299	1933	1933	1933	1925	13299
334	20240711	140200	2188030311	1933	1936	1936	1930	3749
335	20240711	140100	2180789160	1927	1938	1938	1927	32380
336	20240711	140000	2118238705	1938	1929	1939	1928	11873
337	20240711	135900	2095298379	1926	1929	1940	1923	60654
338	20240711	135800	1978046975	1930	1970	1972	1924	134465
339	20240711	135700	1717112240	1964	1969	2000	1961	202688
340	20240711	135600	1314683162	1971	1956	2000	1956	194357
341	20240711	135500	929825426	1957	1952	1957	1951	1405
342	20240711	135400	927076701	1957	1955	1957	1954	9085
343	20240711	135300	909305819	1955	1956	1956	1955	1379
344	20240711	135200	906608695	1956	1955	1956	1951	956
345	20240711	135100	904739301	1955	1957	1957	1955	452
346	20240711	135000	903855195	1956	1957	1957	1956	1435
347	20240711	134900	901047775	1956	1957	1957	1950	2044
348	20240711	134800	897052242	1956	1956	1957	1956	2233
349	20240711	134700	892683495	1956	1957	1957	1953	1399
350	20240711	134600	889947694	1955	1955	1955	1953	1300
351	20240711	134500	887406223	1956	1955	1956	1953	886
352	20240711	134400	885673841	1956	1956	1956	1956	875
353	20240711	134300	883962341	1957	1952	1957	1952	6615
354	20240711	134200	871036129	1952	1953	1953	1945	890
355	20240711	134100	869299119	1953	1952	1953	1947	1134
356	20240711	134000	867085097	1953	1946	1953	1944	2368
357	20240711	133900	862469350	1954	1954	1954	1945	1742
358	20240711	133800	859067804	1954	1953	1954	1945	1991
359	20240711	133700	855179389	1952	1954	1954	1952	915
360	20240711	133600	853392052	1954	1951	1954	1951	2346
361	20240711	133500	848812072	1950	1946	1950	1943	5687
362	20240711	133400	837735390	1947	1948	1951	1947	1622
363	20240711	133300	834573425	1950	1952	1954	1947	4187
364	20240711	133200	826397776	1952	1953	1953	1933	818
365	20240711	133100	824800901	1953	1951	1953	1929	8903
366	20240711	133000	807437559	1951	1952	1952	1951	1489
367	20240711	132900	804531988	1953	1954	1954	1943	1105
368	20240711	132800	802373929	1954	1948	1954	1947	1445
369	20240711	132700	799552704	1945	1944	1949	1944	1865
370	20240711	132600	795923252	1943	1954	1954	1942	663
371	20240711	132500	794631617	1950	1960	1960	1950	7992
372	20240711	132400	779003222	1958	1948	1960	1948	14903
373	20240711	132300	749863028	1949	1948	1950	1948	4224
374	20240711	132200	741630328	1948	1949	1950	1945	1706
375	20240711	132100	738306248	1951	1945	1952	1945	8248
376	20240711	132000	722236662	1944	1949	1949	1944	5979
377	20240711	131900	710610461	1949	1943	1949	1940	5169
378	20240711	131800	700562404	1943	1942	1945	1942	5764
379	20240711	131700	689358959	1943	1927	1944	1927	23659
380	20240711	131600	643522950	1927	1926	1927	1917	1275
381	20240711	131500	641071227	1924	1923	1926	1923	1674
382	20240711	131400	637849722	1915	1918	1921	1915	3975
383	20240711	131300	630222153	1918	1919	1919	1918	871
384	20240711	131200	628551373	1918	1912	1918	1912	646
385	20240711	131100	627313689	1912	1912	1912	1912	0
386	20240711	131000	627313689	1912	1912	1912	1912	266
387	20240711	130900	626805097	1912	1912	1912	1912	101
388	20240711	130800	626611985	1912	1912	1912	1911	2752
389	20240711	130700	621352363	1911	1911	1917	1911	1946
390	20240711	130600	617633543	1911	1911	1912	1911	1028
391	20240711	130500	615669034	1918	1918	1918	1918	1
392	20240711	130400	615667116	1911	1911	1911	1911	1167
393	20240711	130300	613436979	1911	1913	1913	1911	2359
394	20240711	130200	608928876	1915	1915	1915	1915	0
395	20240711	130100	608928876	1915	1915	1915	1915	173
396	20240711	130000	608597581	1911	1911	1911	1911	605
397	20240711	125900	607441426	1911	1915	1915	1911	12202
398	20240711	125800	584098609	1915	1915	1915	1915	0
399	20240711	125700	584098609	1915	1916	1916	1915	170
400	20240711	125600	583773007	1916	1916	1916	1916	5
401	20240711	125500	583763427	1916	1914	1916	1914	167
402	20240711	125400	583443735	1914	1914	1914	1914	500
403	20240711	125300	582486735	1913	1913	1913	1913	200
404	20240711	125200	582104135	1913	1913	1913	1913	1158
405	20240711	125100	579888881	1914	1914	1914	1914	200
406	20240711	125000	579506081	1913	1913	1913	1913	128
407	20240711	124900	579261217	1913	1913	1913	1913	54
408	20240711	124800	579157915	1913	1912	1913	1912	132
409	20240711	124700	578905522	1913	1913	1913	1913	1
410	20240711	124600	578903609	1914	1913	1914	1912	826
411	20240711	124500	577323784	1913	1913	1913	1913	0
412	20240711	124400	577323784	1913	1914	1914	1913	141
413	20240711	124300	577054048	1914	1914	1914	1914	0
414	20240711	124200	577054048	1914	1914	1914	1914	0
415	20240711	124100	577054048	1914	1914	1914	1914	77
416	20240711	124000	576906670	1914	1914	1914	1914	0
417	20240711	123900	576906670	1914	1915	1915	1914	295
418	20240711	123800	576341992	1915	1915	1915	1915	10
419	20240711	123700	576322842	1915	1918	1918	1915	4
420	20240711	123600	576315173	1918	1913	1919	1913	1468
421	20240711	123500	573506782	1913	1913	1913	1913	27
422	20240711	123400	573455131	1913	1913	1913	1913	0
423	20240711	123300	573455131	1913	1913	1913	1913	0
424	20240711	123200	573455131	1913	1913	1913	1913	2
425	20240711	123100	573451305	1913	1912	1913	1912	123
426	20240711	123000	573216128	1913	1913	1913	1913	1
427	20240711	122900	573214215	1913	1913	1913	1913	56
428	20240711	122800	573107087	1913	1913	1913	1913	10
429	20240711	122700	573087957	1913	1913	1913	1913	250
430	20240711	122600	572609707	1912	1912	1912	1912	0
431	20240711	122500	572609707	1912	1912	1912	1912	137
432	20240711	122400	572347763	1912	1912	1912	1912	1863
433	20240711	122300	568785707	1913	1912	1913	1912	41
434	20240711	122200	568707314	1912	1913	1913	1912	1624
435	20240711	122100	565601853	1913	1913	1913	1913	0
436	20240711	122000	565601853	1913	1913	1913	1913	0
437	20240711	121900	565601853	1913	1913	1913	1913	1
438	20240711	121800	565599940	1913	1913	1913	1913	0
439	20240711	121700	565599940	1913	1913	1913	1913	800
440	20240711	121600	564069540	1912	1913	1913	1912	546
441	20240711	121500	563025580	1913	1912	1913	1912	320
442	20240711	121400	562413730	1913	1913	1913	1913	433
443	20240711	121300	561585401	1914	1914	1914	1914	20
444	20240711	121200	561547121	1914	1914	1914	1914	40
445	20240711	121100	561470561	1913	1914	1914	1913	1705
446	20240711	121000	558207691	1914	1913	1914	1913	3207
447	20240711	120900	552069494	1913	1913	1913	1913	2
448	20240711	120800	552065668	1913	1913	1913	1913	1022
449	20240711	120700	550110582	1912	1912	1912	1912	1
450	20240711	120600	550108670	1913	1913	1913	1913	10
451	20240711	120500	550089540	1913	1913	1913	1913	648
452	20240711	120400	548849916	1913	1913	1913	1913	563
453	20240711	120300	547772897	1913	1913	1913	1913	1000
454	20240711	120200	545859897	1913	1913	1913	1913	0
455	20240711	120100	545859897	1913	1914	1914	1913	232
456	20240711	120000	545416035	1914	1914	1914	1914	3
457	20240711	115900	545410293	1914	1914	1914	1914	201
458	20240711	115800	545025579	1914	1914	1914	1914	1
459	20240711	115700	545023665	1914	1916	1916	1914	26
460	20240711	115600	544973891	1919	1919	1919	1919	16
461	20240711	115500	544943187	1912	1911	1912	1911	1975
462	20240711	115400	541167066	1911	1911	1911	1911	4990
463	20240711	115300	531631176	1912	1920	1920	1912	1265
464	20240711	115200	529212441	1920	1912	1920	1912	2
465	20240711	115100	529208609	1911	1912	1913	1911	4271
466	20240711	115000	521045519	1911	1915	1915	1911	16850
467	20240711	114900	488819243	1916	1916	1916	1916	490
468	20240711	114800	487880403	1916	1916	1916	1916	0
469	20240711	114700	487880403	1916	1916	1916	1916	326
470	20240711	114600	487255787	1915	1915	1915	1915	0
471	20240711	114500	487255787	1915	1916	1916	1915	251
472	20240711	114400	486775021	1916	1915	1916	1915	191
473	20240711	114300	486409255	1914	1916	1916	1914	5001
474	20240711	114200	476830561	1919	1919	1919	1919	151
475	20240711	114100	476540792	1914	1914	1914	1914	53
476	20240711	114000	476439350	1914	1914	1914	1914	140
477	20240711	113900	476171390	1914	1915	1915	1914	141
478	20240711	113800	475901510	1915	1915	1915	1915	115
479	20240711	113700	475681285	1920	1920	1920	1920	1
480	20240711	113600	475679365	1920	1920	1920	1920	0
481	20240711	113500	475679365	1920	1920	1920	1920	21
482	20240711	113400	475639045	1913	1913	1913	1912	706
483	20240711	113300	474288596	1913	1913	1913	1913	155
484	20240711	113200	473992081	1912	1913	1913	1912	1423
485	20240711	113100	471270179	1913	1913	1913	1913	127
486	20240711	113000	471027228	1913	1913	1913	1913	140
487	20240711	112900	470759408	1913	1913	1913	1913	456
488	20240711	112800	469887080	1913	1915	1915	1913	185
489	20240711	112700	469533063	1916	1920	1920	1916	6
490	20240711	112600	469521563	1914	1920	1920	1914	120
491	20240711	112500	469291876	1914	1916	1920	1914	643
492	20240711	112400	468061129	1916	1920	1920	1914	169
493	20240711	112300	467737537	1919	1917	1919	1914	13
494	20240711	112200	467712619	1914	1917	1917	1914	149
495	20240711	112100	467427420	1913	1913	1915	1913	122
496	20240711	112000	467193984	1913	1913	1913	1913	4325
497	20240711	111900	458920259	1913	1916	1916	1913	9965
498	20240711	111800	439843636	1916	1916	1916	1916	794
499	20240711	111700	438322332	1916	1926	1926	1916	120
500	20240711	111600	438092372	1916	1916	1916	1916	0
501	20240711	111500	438092372	1916	1917	1917	1916	133
502	20240711	111400	437837418	1926	1926	1926	1926	109
503	20240711	111300	437627484	1915	1917	1917	1915	1519
504	20240711	111200	434717915	1917	1917	1917	1917	40
505	20240711	111100	434641235	1917	1917	1917	1917	2337
506	20240711	111000	430161206	1917	1917	1917	1917	0
507	20240711	110900	430161206	1917	1917	1917	1917	125
508	20240711	110800	429921581	1917	1917	1917	1917	0
509	20240711	110700	429921581	1917	1918	1918	1917	2842
510	20240711	110600	424473217	1918	1918	1918	1918	733
511	20240711	110500	423067323	1918	1920	1920	1918	5
512	20240711	110400	423057730	1917	1917	1917	1917	123
513	20240711	110300	422821939	1917	1918	1918	1917	132
514	20240711	110200	422568814	1918	1918	1918	1918	700
515	20240711	110100	421226214	1918	1919	1919	1918	138
516	20240711	110000	420961529	1918	1919	1919	1918	892
517	20240711	105900	419249826	1919	1920	1920	1919	388
518	20240711	105800	418505059	1920	1920	1920	1920	276
519	20240711	105700	417975139	1920	1921	1921	1920	3051
520	20240711	105600	412117167	1921	1921	1921	1921	0
521	20240711	105500	412117167	1921	1930	1930	1921	43
522	20240711	105400	412034510	1920	1922	1931	1920	372
523	20240711	105300	411319310	1921	1931	1931	1921	1323
524	20240711	105200	408774827	1922	1922	1922	1922	0
525	20240711	105100	408774827	1922	1923	1923	1922	734
526	20240711	105000	407363995	1931	1922	1931	1922	1073
527	20240711	104900	405301662	1922	1922	1922	1922	137
528	20240711	104800	405038348	1923	1924	1924	1922	512
529	20240711	104700	404053774	1924	1924	1924	1924	121
530	20240711	104600	403820970	1924	1924	1924	1924	197
531	20240711	104500	403441942	1924	1924	1924	1924	0
532	20240711	104400	403441942	1924	1924	1924	1924	215
533	20240711	104300	403028282	1932	1932	1932	1932	200
534	20240711	104200	402641882	1932	1922	1932	1922	611
535	20240711	104100	401467530	1924	1924	1924	1924	601
536	20240711	104000	400311206	1922	1924	1924	1922	844
537	20240711	103900	398688316	1924	1926	1927	1924	2966
538	20240711	103800	392980894	1927	1927	1927	1927	0
539	20240711	103700	392980894	1927	1926	1927	1926	705
540	20240711	103600	391622964	1927	1928	1928	1927	675
541	20240711	103500	390322120	1932	1932	1932	1932	10
542	20240711	103400	390302800	1932	1932	1932	1932	1
543	20240711	103300	390300868	1927	1932	1932	1927	536
544	20240711	103200	389267746	1932	1927	1932	1927	478
545	20240711	103100	388346635	1932	1929	1932	1929	68
546	20240711	103000	388215313	1931	1932	1932	1924	773
547	20240711	102900	386726099	1924	1924	1924	1924	137
548	20240711	102800	386462511	1928	1928	1928	1928	0
549	20240711	102700	386462511	1928	1928	1928	1928	144
550	20240711	102600	386184879	1932	1929	1933	1929	1012
551	20240711	102500	384232697	1929	1929	1929	1929	0
552	20240711	102400	384232697	1929	1930	1934	1929	3
553	20240711	102300	384226904	1928	1934	1934	1928	3
554	20240711	102200	384221114	1934	1928	1934	1928	1027
555	20240711	102100	382240463	1928	1928	1928	1928	0
556	20240711	102000	382240463	1928	1920	1928	1920	2
557	20240711	101900	382236615	1920	1928	1928	1920	10
558	20240711	101800	382217375	1930	1928	1933	1928	1493
559	20240711	101700	379331423	1913	1928	1928	1913	12000
560	20240711	101600	356278493	1927	1928	1928	1927	1673
561	20240711	101500	353053731	1928	1931	1931	1928	550
562	20240711	101400	351993295	1936	1937	1937	1936	518
563	20240711	101300	350990446	1927	1931	1931	1927	2473
564	20240711	101200	346224576	1937	1937	1937	1937	10
565	20240711	101100	346205206	1937	1937	1937	1937	5
566	20240711	101000	346195521	1937	1936	1937	1936	1315
567	20240711	100900	343649377	1927	1936	1936	1926	8288
568	20240711	100800	327673043	1926	1937	1937	1926	2980
569	20240711	100700	321902108	1937	1937	1937	1937	9
570	20240711	100600	321884675	1932	1934	1934	1927	45
571	20240711	100500	321797661	1933	1933	1933	1933	1
572	20240711	100400	321795728	1930	1929	1930	1926	1317
573	20240711	100300	319254132	1929	1927	1929	1927	6
574	20240711	100200	319242560	1929	1922	1930	1918	1702
575	20240711	100100	315974267	1922	1917	1922	1917	1357
576	20240711	100000	313372813	1917	1918	1918	1916	2241
577	20240711	095900	309077026	1917	1920	1920	1917	716
578	20240711	095800	307703154	1923	1917	1923	1917	1104
579	20240711	095700	305584380	1917	1916	1917	1915	5103
580	20240711	095600	295809929	1916	1917	1918	1916	5131
581	20240711	095500	285975732	1922	1924	1924	1915	22224
582	20240711	095400	243299095	1923	1923	1924	1923	322
583	20240711	095300	242679586	1924	1926	1927	1924	8209
584	20240711	095200	226874823	1927	1930	1930	1927	4945
585	20240711	095100	217342059	1930	1930	1930	1930	112
586	20240711	095000	217125899	1930	1931	1932	1930	144
587	20240711	094900	216847972	1930	1927	1930	1927	140
588	20240711	094800	216578181	1928	1939	1939	1927	6937
589	20240711	094700	203190770	1933	1935	1940	1933	147
590	20240711	094600	202906550	1940	1939	1940	1939	367
591	20240711	094500	202194910	1939	1934	1939	1934	16
592	20240711	094400	202163961	1933	1933	1939	1933	178
593	20240711	094300	201819869	1933	1939	1939	1933	503
594	20240711	094200	200847564	1931	1939	1939	1931	11
595	20240711	094100	200826315	1931	1931	1931	1931	1114
596	20240711	094000	198675181	1931	1932	1932	1931	300
597	20240711	093900	198095596	1931	1931	1931	1930	652
598	20240711	093800	196837035	1939	1939	1939	1939	100
599	20240711	093700	196643135	1939	1931	1939	1931	674
600	20240711	093600	195341449	1931	1930	1931	1930	764
601	20240711	093500	193866918	1930	1931	1931	1930	2767
602	20240711	093400	188526509	1933	1939	1939	1931	275
603	20240711	093300	187995164	1933	1931	1939	1931	166
604	20240711	093200	187674589	1931	1931	1931	1931	10
605	20240711	093100	187655279	1930	1943	1943	1930	839
606	20240711	093000	186034757	1943	1932	1943	1932	134
607	20240711	092900	185775858	1944	1934	1944	1934	108
608	20240711	092800	185566966	1933	1932	1933	1931	1055
609	20240711	092700	183528934	1933	1934	1934	1931	135
610	20240711	092600	183268211	1934	1939	1939	1931	2312
611	20240711	092500	178802528	1939	1935	1939	1933	1137
612	20240711	092400	176603629	1934	1947	1947	1934	1034
613	20240711	092300	174602696	1947	1936	1947	1936	1583
614	20240711	092200	171537997	1936	1936	1936	1936	131
615	20240711	092100	171284381	1935	1935	1936	1935	792
616	20240711	092000	169751851	1950	1931	1950	1930	977
617	20240711	091900	167858269	1929	1930	1930	1929	101
618	20240711	091800	167663391	1927	1928	1929	1927	1230
619	20240711	091700	165290856	1929	1933	1933	1929	3372
620	20240711	091600	158780050	1933	1941	1941	1933	3076
621	20240711	091500	152818550	1941	1942	1942	1941	1827
622	20240711	091400	149271343	1941	1948	1948	1941	3827
623	20240711	091300	141828268	1950	1950	1950	1950	52
624	20240711	091200	141726868	1950	1951	1958	1946	9639
625	20240711	091100	122874362	1956	1955	1956	1954	3717
626	20240711	091000	115607707	1955	1943	1955	1943	2157
627	20240711	090900	111397635	1942	1943	1954	1941	9124
628	20240711	090800	93592235	1954	1949	1957	1943	2134
629	20240711	090700	89429116	1954	1941	1954	1941	1085
630	20240711	090600	87309526	1954	1937	1954	1936	7701
631	20240711	090500	72309369	1936	1936	1941	1936	4873
632	20240711	090400	62857866	1931	1928	1938	1928	391
633	20240711	090300	62101728	1937	1927	1937	1925	1054
634	20240711	090200	60065876	1926	1925	1938	1925	194
635	20240711	090100	59690049	1924	1924	1925	1922	11246
636	20240711	090000	38058042	1922	1929	1953	1918	19289