KissMeData/084680/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	200100	407788522	1929	1929	1929	1929	1386
3	20240704	200000	407788522	1929	1929	1929	1929	0
4	20240704	195900	407788522	1929	1929	1929	1929	0
5	20240704	195800	407788522	1929	1929	1929	1929	0
6	20240704	195700	407788522	1929	1929	1929	1929	0
7	20240704	195600	407788522	1929	1929	1929	1929	0
8	20240704	195500	407788522	1929	1929	1929	1929	0
9	20240704	195400	407788522	1929	1929	1929	1929	0
10	20240704	195300	407788522	1929	1929	1929	1929	0
11	20240704	195200	407788522	1929	1929	1929	1929	0
12	20240704	195100	407788522	1929	1929	1929	1929	0
13	20240704	195000	407788522	1929	1929	1929	1929	0
14	20240704	194900	407788522	1929	1929	1929	1929	0
15	20240704	194800	407788522	1929	1929	1929	1929	0
16	20240704	194700	407788522	1929	1929	1929	1929	0
17	20240704	194600	407788522	1929	1929	1929	1929	0
18	20240704	194500	407788522	1929	1929	1929	1929	0
19	20240704	194400	407788522	1929	1929	1929	1929	0
20	20240704	194300	407788522	1929	1929	1929	1929	0
21	20240704	194200	407788522	1929	1929	1929	1929	0
22	20240704	194100	407788522	1929	1929	1929	1929	0
23	20240704	194000	407788522	1929	1929	1929	1929	0
24	20240704	193900	407788522	1929	1929	1929	1929	0
25	20240704	193800	407788522	1929	1929	1929	1929	0
26	20240704	193700	407788522	1929	1929	1929	1929	0
27	20240704	193600	407788522	1929	1929	1929	1929	0
28	20240704	193500	407788522	1929	1929	1929	1929	0
29	20240704	193400	407788522	1929	1929	1929	1929	0
30	20240704	193300	407788522	1929	1929	1929	1929	0
31	20240704	193200	407788522	1929	1929	1929	1929	0
32	20240704	193100	407788522	1929	1929	1929	1929	1386
33	20240704	193000	407788522	1929	1929	1929	1929	0
34	20240704	192900	407788522	1929	1929	1929	1929	0
35	20240704	192800	407788522	1929	1929	1929	1929	0
36	20240704	192700	407788522	1929	1929	1929	1929	0
37	20240704	192600	407788522	1929	1929	1929	1929	0
38	20240704	192500	407788522	1929	1929	1929	1929	0
39	20240704	192400	407788522	1929	1929	1929	1929	0
40	20240704	192300	407788522	1929	1929	1929	1929	0
41	20240704	192200	407788522	1929	1929	1929	1929	0
42	20240704	192100	407788522	1929	1929	1929	1929	0
43	20240704	192000	407788522	1929	1929	1929	1929	0
44	20240704	191900	407788522	1929	1929	1929	1929	0
45	20240704	191800	407788522	1929	1929	1929	1929	0
46	20240704	191700	407788522	1929	1929	1929	1929	0
47	20240704	191600	407788522	1929	1929	1929	1929	0
48	20240704	191500	407788522	1929	1929	1929	1929	0
49	20240704	191400	407788522	1929	1929	1929	1929	0
50	20240704	191300	407788522	1929	1929	1929	1929	0
51	20240704	191200	407788522	1929	1929	1929	1929	0
52	20240704	191100	407788522	1929	1929	1929	1929	0
53	20240704	191000	407788522	1929	1929	1929	1929	0
54	20240704	190900	407788522	1929	1929	1929	1929	0
55	20240704	190800	407788522	1929	1929	1929	1929	0
56	20240704	190700	407788522	1929	1929	1929	1929	0
57	20240704	190600	407788522	1929	1929	1929	1929	0
58	20240704	190500	407788522	1929	1929	1929	1929	0
59	20240704	190400	407788522	1929	1929	1929	1929	0
60	20240704	190300	407788522	1929	1929	1929	1929	0
61	20240704	190200	407788522	1929	1929	1929	1929	0
62	20240704	190100	407788522	1929	1929	1929	1929	1386
63	20240704	190000	407788522	1929	1929	1929	1929	0
64	20240704	185900	407788522	1929	1929	1929	1929	0
65	20240704	185800	407788522	1929	1929	1929	1929	0
66	20240704	185700	407788522	1929	1929	1929	1929	0
67	20240704	185600	407788522	1929	1929	1929	1929	0
68	20240704	185500	407788522	1929	1929	1929	1929	0
69	20240704	185400	407788522	1929	1929	1929	1929	0
70	20240704	185300	407788522	1929	1929	1929	1929	0
71	20240704	185200	407788522	1929	1929	1929	1929	0
72	20240704	185100	407788522	1929	1929	1929	1929	0
73	20240704	185000	407788522	1929	1929	1929	1929	0
74	20240704	184900	407788522	1929	1929	1929	1929	0
75	20240704	184800	407788522	1929	1929	1929	1929	0
76	20240704	184700	407788522	1929	1929	1929	1929	0
77	20240704	184600	407788522	1929	1929	1929	1929	0
78	20240704	184500	407788522	1929	1929	1929	1929	0
79	20240704	184400	407788522	1929	1929	1929	1929	0
80	20240704	184300	407788522	1929	1929	1929	1929	0
81	20240704	184200	407788522	1929	1929	1929	1929	0
82	20240704	184100	407788522	1929	1929	1929	1929	0
83	20240704	184000	407788522	1929	1929	1929	1929	0
84	20240704	183900	407788522	1929	1929	1929	1929	0
85	20240704	183800	407788522	1929	1929	1929	1929	0
86	20240704	183700	407788522	1929	1929	1929	1929	0
87	20240704	183600	407788522	1929	1929	1929	1929	0
88	20240704	183500	407788522	1929	1929	1929	1929	0
89	20240704	183400	407788522	1929	1929	1929	1929	0
90	20240704	183300	407788522	1929	1929	1929	1929	0
91	20240704	183200	407788522	1929	1929	1929	1929	0
92	20240704	183100	407788522	1929	1929	1929	1929	1386
93	20240704	183000	407788522	1929	1929	1929	1929	0
94	20240704	182900	407788522	1929	1929	1929	1929	0
95	20240704	182800	407788522	1929	1929	1929	1929	0
96	20240704	182700	407788522	1929	1929	1929	1929	0
97	20240704	182600	407788522	1929	1929	1929	1929	0
98	20240704	182500	407788522	1929	1929	1929	1929	0
99	20240704	182400	407788522	1929	1929	1929	1929	0
100	20240704	182300	407788522	1929	1929	1929	1929	0
101	20240704	182200	407788522	1929	1929	1929	1929	0
102	20240704	182100	407788522	1929	1929	1929	1929	0
103	20240704	182000	407788522	1929	1929	1929	1929	0
104	20240704	181900	407788522	1929	1929	1929	1929	0
105	20240704	181800	407788522	1929	1929	1929	1929	0
106	20240704	181700	407788522	1929	1929	1929	1929	0
107	20240704	181600	407788522	1929	1929	1929	1929	0
108	20240704	181500	407788522	1929	1929	1929	1929	0
109	20240704	181400	407788522	1929	1929	1929	1929	0
110	20240704	181300	407788522	1929	1929	1929	1929	0
111	20240704	181200	407788522	1929	1929	1929	1929	0
112	20240704	181100	407788522	1929	1929	1929	1929	0
113	20240704	181000	407788522	1929	1929	1929	1929	0
114	20240704	180900	407788522	1929	1929	1929	1929	0
115	20240704	180800	407788522	1929	1929	1929	1929	0
116	20240704	180700	407788522	1929	1929	1929	1929	0
117	20240704	180600	407788522	1929	1929	1929	1929	0
118	20240704	180500	407788522	1929	1929	1929	1929	0
119	20240704	180400	407788522	1929	1929	1929	1929	0
120	20240704	180300	407788522	1929	1929	1929	1929	0
121	20240704	180200	407788522	1929	1929	1929	1929	0
122	20240704	180100	407788522	1929	1929	1929	1929	1386
123	20240704	180000	407788522	1929	1929	1929	1929	0
124	20240704	175900	407788522	1929	1929	1929	1929	0
125	20240704	175800	407788522	1929	1929	1929	1929	0
126	20240704	175700	407788522	1929	1929	1929	1929	0
127	20240704	175600	407788522	1929	1929	1929	1929	0
128	20240704	175500	407788522	1929	1929	1929	1929	0
129	20240704	175400	407788522	1929	1929	1929	1929	0
130	20240704	175300	407788522	1929	1929	1929	1929	0
131	20240704	175200	407788522	1929	1929	1929	1929	0
132	20240704	175100	407788522	1929	1929	1929	1929	0
133	20240704	175000	407788522	1929	1929	1929	1929	0
134	20240704	174900	407788522	1929	1929	1929	1929	0
135	20240704	174800	407788522	1929	1929	1929	1929	0
136	20240704	174700	407788522	1929	1929	1929	1929	0
137	20240704	174600	407788522	1929	1929	1929	1929	0
138	20240704	174500	407788522	1929	1929	1929	1929	0
139	20240704	174400	407788522	1929	1929	1929	1929	0
140	20240704	174300	407788522	1929	1929	1929	1929	0
141	20240704	174200	407788522	1929	1929	1929	1929	0
142	20240704	174100	407788522	1929	1929	1929	1929	0
143	20240704	174000	407788522	1929	1929	1929	1929	0
144	20240704	173900	407788522	1929	1929	1929	1929	0
145	20240704	173800	407788522	1929	1929	1929	1929	0
146	20240704	173700	407788522	1929	1929	1929	1929	0
147	20240704	173600	407788522	1929	1929	1929	1929	0
148	20240704	173500	407788522	1929	1929	1929	1929	0
149	20240704	173400	407788522	1929	1929	1929	1929	0
150	20240704	173300	407788522	1929	1929	1929	1929	0
151	20240704	173200	407788522	1929	1929	1929	1929	0
152	20240704	173100	407788522	1929	1929	1929	1929	1386
153	20240704	173000	407788522	1929	1929	1929	1929	0
154	20240704	172900	407788522	1929	1929	1929	1929	0
155	20240704	172800	407788522	1929	1929	1929	1929	0
156	20240704	172700	407788522	1929	1929	1929	1929	0
157	20240704	172600	407788522	1929	1929	1929	1929	0
158	20240704	172500	407788522	1929	1929	1929	1929	0
159	20240704	172400	407788522	1929	1929	1929	1929	0
160	20240704	172300	407788522	1929	1929	1929	1929	0
161	20240704	172200	407788522	1929	1929	1929	1929	0
162	20240704	172100	407788522	1929	1929	1929	1929	0
163	20240704	172000	407788522	1929	1929	1929	1929	0
164	20240704	171900	407788522	1929	1929	1929	1929	0
165	20240704	171800	407788522	1929	1929	1929	1929	0
166	20240704	171700	407788522	1929	1929	1929	1929	0
167	20240704	171600	407788522	1929	1929	1929	1929	0
168	20240704	171500	407788522	1929	1929	1929	1929	0
169	20240704	171400	407788522	1929	1929	1929	1929	0
170	20240704	171300	407788522	1929	1929	1929	1929	0
171	20240704	171200	407788522	1929	1929	1929	1929	0
172	20240704	171100	407788522	1929	1929	1929	1929	0
173	20240704	171000	407788522	1929	1929	1929	1929	0
174	20240704	170900	407788522	1929	1929	1929	1929	0
175	20240704	170800	407788522	1929	1929	1929	1929	0
176	20240704	170700	407788522	1929	1929	1929	1929	0
177	20240704	170600	407788522	1929	1929	1929	1929	0
178	20240704	170500	407788522	1929	1929	1929	1929	0
179	20240704	170400	407788522	1929	1929	1929	1929	0
180	20240704	170300	407788522	1929	1929	1929	1929	0
181	20240704	170200	407788522	1929	1929	1929	1929	0
182	20240704	170100	407788522	1929	1929	1929	1929	1386
183	20240704	170000	407788522	1929	1929	1929	1929	0
184	20240704	165900	407788522	1929	1929	1929	1929	0
185	20240704	165800	407788522	1929	1929	1929	1929	0
186	20240704	165700	407788522	1929	1929	1929	1929	0
187	20240704	165600	407788522	1929	1929	1929	1929	0
188	20240704	165500	407788522	1929	1929	1929	1929	0
189	20240704	165400	407788522	1929	1929	1929	1929	0
190	20240704	165300	407788522	1929	1929	1929	1929	0
191	20240704	165200	407788522	1929	1929	1929	1929	0
192	20240704	165100	407788522	1929	1929	1929	1929	0
193	20240704	165000	407788522	1929	1929	1929	1929	0
194	20240704	164900	407788522	1929	1929	1929	1929	0
195	20240704	164800	407788522	1929	1929	1929	1929	0
196	20240704	164700	407788522	1929	1929	1929	1929	0
197	20240704	164600	407788522	1929	1929	1929	1929	0
198	20240704	164500	407788522	1929	1929	1929	1929	0
199	20240704	164400	407788522	1929	1929	1929	1929	0
200	20240704	164300	407788522	1929	1929	1929	1929	0
201	20240704	164200	407788522	1929	1929	1929	1929	0
202	20240704	164100	407788522	1929	1929	1929	1929	0
203	20240704	164000	407788522	1929	1929	1929	1929	0
204	20240704	163900	407788522	1929	1929	1929	1929	0
205	20240704	163800	407788522	1929	1929	1929	1929	0
206	20240704	163700	407788522	1929	1929	1929	1929	0
207	20240704	163600	407788522	1929	1929	1929	1929	0
208	20240704	163500	407788522	1929	1929	1929	1929	0
209	20240704	163400	407788522	1929	1929	1929	1929	0
210	20240704	163300	407788522	1929	1929	1929	1929	0
211	20240704	163200	407788522	1929	1929	1929	1929	0
212	20240704	163100	407788522	1929	1929	1929	1929	1386
213	20240704	163000	407788522	1929	1929	1929	1929	0
214	20240704	162900	407788522	1929	1929	1929	1929	0
215	20240704	162800	407788522	1929	1929	1929	1929	0
216	20240704	162700	407788522	1929	1929	1929	1929	0
217	20240704	162600	407788522	1929	1929	1929	1929	0
218	20240704	162500	407788522	1929	1929	1929	1929	0
219	20240704	162400	407788522	1929	1929	1929	1929	0
220	20240704	162300	407788522	1929	1929	1929	1929	0
221	20240704	162200	407788522	1929	1929	1929	1929	0
222	20240704	162100	407788522	1929	1929	1929	1929	0
223	20240704	162000	407788522	1929	1929	1929	1929	0
224	20240704	161900	407788522	1929	1929	1929	1929	0
225	20240704	161800	407788522	1929	1929	1929	1929	0
226	20240704	161700	407788522	1929	1929	1929	1929	0
227	20240704	161600	407788522	1929	1929	1929	1929	0
228	20240704	161500	407788522	1929	1929	1929	1929	0
229	20240704	161400	407788522	1929	1929	1929	1929	0
230	20240704	161300	407788522	1929	1929	1929	1929	0
231	20240704	161200	407788522	1929	1929	1929	1929	0
232	20240704	161100	407788522	1929	1929	1929	1929	0
233	20240704	161000	407788522	1929	1929	1929	1929	0
234	20240704	160900	407788522	1929	1929	1929	1929	0
235	20240704	160800	407788522	1929	1929	1929	1929	0
236	20240704	160700	407788522	1929	1929	1929	1929	0
237	20240704	160600	407788522	1929	1929	1929	1929	0
238	20240704	160500	407788522	1929	1929	1929	1929	0
239	20240704	160400	407788522	1929	1929	1929	1929	0
240	20240704	160300	407788522	1929	1929	1929	1929	0
241	20240704	160200	407788522	1929	1929	1929	1929	0
242	20240704	160100	407788522	1929	1929	1929	1929	1386
243	20240704	160000	407788522	1929	1929	1929	1929	0
244	20240704	155900	407788522	1929	1929	1929	1929	0
245	20240704	155800	407788522	1929	1929	1929	1929	0
246	20240704	155700	407788522	1929	1929	1929	1929	0
247	20240704	155600	407788522	1929	1929	1929	1929	0
248	20240704	155500	407788522	1929	1929	1929	1929	0
249	20240704	155400	407788522	1929	1929	1929	1929	0
250	20240704	155300	407788522	1929	1929	1929	1929	0
251	20240704	155200	407788522	1929	1929	1929	1929	0
252	20240704	155100	407788522	1929	1929	1929	1929	0
253	20240704	155000	407788522	1929	1929	1929	1929	0
254	20240704	154900	407788522	1929	1929	1929	1929	0
255	20240704	154800	407788522	1929	1929	1929	1929	0
256	20240704	154700	407788522	1929	1929	1929	1929	0
257	20240704	154600	407788522	1929	1929	1929	1929	0
258	20240704	154500	407788522	1929	1929	1929	1929	0
259	20240704	154400	407788522	1929	1929	1929	1929	0
260	20240704	154300	407788522	1929	1929	1929	1929	0
261	20240704	154200	407788522	1929	1929	1929	1929	0
262	20240704	154100	407788522	1929	1929	1929	1929	0
263	20240704	154000	407788522	1929	1929	1929	1929	0
264	20240704	153900	407788522	1929	1929	1929	1929	0
265	20240704	153800	407788522	1929	1929	1929	1929	0
266	20240704	153700	407788522	1929	1929	1929	1929	0
267	20240704	153600	407788522	1929	1929	1929	1929	0
268	20240704	153500	407788522	1929	1929	1929	1929	0
269	20240704	153400	407788522	1929	1929	1929	1929	0
270	20240704	153300	407788522	1929	1929	1929	1929	0
271	20240704	153200	407788522	1929	1929	1929	1929	0
272	20240704	153100	407788522	1929	1929	1929	1929	1386
273	20240704	153000	407788522	1929	1929	1929	1929	1386
274	20240704	152900	405114928	1929	1929	1929	1929	0
275	20240704	152800	405114928	1929	1929	1929	1929	0
276	20240704	152700	405114928	1929	1929	1929	1929	0
277	20240704	152600	405114928	1929	1929	1929	1929	0
278	20240704	152500	405114928	1929	1929	1929	1929	0
279	20240704	152400	405114928	1929	1929	1929	1929	0
280	20240704	152300	405114928	1929	1929	1929	1929	0
281	20240704	152200	405114928	1929	1929	1929	1929	0
282	20240704	152100	405114928	1929	1929	1929	1929	0
283	20240704	152000	405114928	1929	1929	1929	1929	0
284	20240704	151900	405114928	1929	1922	1929	1921	1546
285	20240704	151800	402144922	1921	1922	1929	1921	647
286	20240704	151700	400901959	1921	1922	1922	1921	1105
287	20240704	151600	398779149	1923	1923	1923	1923	540
288	20240704	151500	397740729	1923	1926	1926	1923	1324
289	20240704	151400	395193771	1927	1927	1927	1927	22
290	20240704	151300	395151377	1927	1929	1929	1927	239
291	20240704	151200	394690765	1929	1929	1929	1929	504
292	20240704	151100	393718549	1929	1929	1929	1929	2
293	20240704	151000	393714691	1929	1932	1933	1929	792
294	20240704	150900	392186370	1946	1946	1946	1946	0
295	20240704	150800	392186370	1946	1928	1946	1928	41
296	20240704	150700	392106602	1928	1923	1947	1923	7006
297	20240704	150600	378601987	1922	1922	1922	1922	38
298	20240704	150500	378528951	1923	1922	1923	1922	9
299	20240704	150400	378511651	1923	1922	1923	1922	1246
300	20240704	150300	376115594	1922	1922	1922	1922	3
301	20240704	150200	376109828	1923	1922	1923	1922	6
302	20240704	150100	376098294	1922	1922	1922	1922	1
303	20240704	150000	376096372	1922	1925	1925	1921	153
304	20240704	145900	375802363	1922	1921	1922	1921	3158
305	20240704	145800	369734753	1921	1921	1921	1921	1
306	20240704	145700	369732832	1921	1921	1921	1921	0
307	20240704	145600	369732832	1921	1921	1921	1921	0
308	20240704	145500	369732832	1921	1921	1921	1921	200
309	20240704	145400	369348632	1920	1920	1920	1920	3246
310	20240704	145300	363116312	1921	1921	1921	1921	299
311	20240704	145200	362541933	1921	1921	1921	1921	0
312	20240704	145100	362541933	1921	1921	1921	1920	538
313	20240704	145000	361508861	1921	1922	1922	1921	2167
314	20240704	144900	357345754	1922	1925	1925	1922	7146
315	20240704	144800	343603534	1926	1926	1926	1925	4001
316	20240704	144700	335900569	1926	1929	1929	1926	4000
317	20240704	144600	328195331	1930	1930	1930	1930	1
318	20240704	144500	328193401	1930	1929	1930	1929	3
319	20240704	144400	328187613	1929	1930	1930	1929	32
320	20240704	144300	328125884	1930	1930	1930	1930	1
321	20240704	144200	328123954	1930	1929	1930	1929	18
322	20240704	144100	328089229	1929	1929	1929	1929	455
323	20240704	144000	327211534	1929	1929	1929	1929	0
324	20240704	143900	327211534	1929	1929	1929	1929	0
325	20240704	143800	327211534	1929	1927	1929	1927	469
326	20240704	143700	326306840	1927	1927	1927	1927	235
327	20240704	143600	325853995	1926	1926	1926	1926	26
328	20240704	143500	325803919	1926	1926	1926	1926	0
329	20240704	143400	325803919	1926	1927	1927	1926	360
330	20240704	143300	325110359	1927	1927	1927	1927	200
331	20240704	143200	324724959	1926	1926	1926	1926	300
332	20240704	143100	324147159	1926	1926	1926	1926	500
333	20240704	143000	323184159	1927	1927	1927	1927	510
334	20240704	142900	322201389	1927	1927	1927	1927	18
335	20240704	142800	322166703	1927	1927	1927	1927	1
336	20240704	142700	322164776	1927	1927	1927	1927	53
337	20240704	142600	322062645	1926	1926	1926	1926	0
338	20240704	142500	322062645	1926	1926	1926	1926	0
339	20240704	142400	322062645	1926	1927	1927	1926	405
340	20240704	142300	321282310	1926	1928	1928	1926	6795
341	20240704	142200	308189868	1928	1929	1929	1928	10000
342	20240704	142100	288908806	1930	1932	1932	1930	1190
343	20240704	142000	286611931	1933	1933	1933	1933	62
344	20240704	141900	286492085	1932	1937	1939	1932	4515
345	20240704	141800	277754835	1939	1936	1946	1936	179
346	20240704	141700	277407529	1936	1946	1947	1936	157
347	20240704	141600	277102068	1934	1934	1934	1934	191
348	20240704	141500	276732674	1936	1936	1936	1936	4
349	20240704	141400	276724930	1936	1935	1947	1935	1156
350	20240704	141300	274484449	1937	1939	1947	1937	1281
351	20240704	141200	272002334	1939	1939	1947	1938	432
352	20240704	141100	271163002	1939	1937	1947	1937	966
353	20240704	141000	269288317	1947	1946	1947	1936	6661
354	20240704	140900	256326058	1946	1946	1946	1946	0
355	20240704	140800	256326058	1946	1940	1946	1940	150
356	20240704	140700	256034553	1946	1946	1946	1946	0
357	20240704	140600	256034553	1946	1935	1946	1933	608
358	20240704	140500	254852028	1945	1934	1945	1934	2513
359	20240704	140400	249988294	1934	1933	1934	1933	3
360	20240704	140300	249982493	1932	1932	1932	1932	2802
361	20240704	140200	244569029	1932	1935	1935	1932	2
362	20240704	140100	244565162	1934	1934	1935	1932	1760
363	20240704	140000	241161777	1933	1941	1942	1933	3654
364	20240704	135900	234084518	1946	1941	1946	1939	112
365	20240704	135800	233866623	1938	1938	1946	1935	308
366	20240704	135700	233267512	1936	1946	1946	1936	7
367	20240704	135600	233253900	1946	1946	1946	1946	309
368	20240704	135500	232652586	1934	1947	1947	1934	360
369	20240704	135400	231952972	1947	1933	1947	1933	6369
370	20240704	135300	219601875	1935	1934	1936	1933	805
371	20240704	135200	218044257	1934	1932	1934	1932	201
372	20240704	135100	217655705	1932	1932	1932	1932	6
373	20240704	135000	217644113	1932	1932	1932	1932	0
374	20240704	134900	217644113	1932	1932	1932	1932	0
375	20240704	134800	217644113	1932	1932	1932	1932	0
376	20240704	134700	217644113	1932	1932	1932	1932	0
377	20240704	134600	217644113	1932	1932	1932	1932	206
378	20240704	134500	217246121	1932	1933	1933	1932	450
379	20240704	134400	216376492	1933	1933	1933	1933	0
380	20240704	134300	216376492	1933	1933	1933	1933	0
381	20240704	134200	216376492	1933	1933	1933	1933	0
382	20240704	134100	216376492	1933	1933	1933	1933	500
383	20240704	134000	215409992	1934	1934	1934	1934	0
384	20240704	133900	215409992	1934	1934	1934	1934	0
385	20240704	133800	215409992	1934	1934	1934	1934	0
386	20240704	133700	215409992	1934	1934	1934	1934	0
387	20240704	133600	215409992	1934	1934	1934	1934	0
388	20240704	133500	215409992	1934	1934	1934	1934	0
389	20240704	133400	215409992	1934	1934	1934	1934	0
390	20240704	133300	215409992	1934	1934	1934	1934	0
391	20240704	133200	215409992	1934	1934	1934	1934	0
392	20240704	133100	215409992	1934	1934	1934	1934	0
393	20240704	133000	215409992	1934	1934	1934	1934	1
394	20240704	132900	215408058	1936	1935	1936	1935	4
395	20240704	132800	215400316	1935	1934	1935	1934	2
396	20240704	132700	215396447	1934	1936	1936	1934	1500
397	20240704	132600	212495445	1937	1937	1937	1937	1
398	20240704	132500	212493508	1937	1933	1937	1933	4766
399	20240704	132400	203276196	1933	1933	1936	1933	20
400	20240704	132300	203237533	1935	1930	1935	1930	1118
401	20240704	132200	201077683	1929	1929	1929	1929	82
402	20240704	132100	200919505	1929	1927	1929	1927	2
403	20240704	132000	200915649	1927	1927	1927	1927	0
404	20240704	131900	200915649	1927	1927	1927	1927	0
405	20240704	131800	200915649	1927	1927	1927	1927	0
406	20240704	131700	200915649	1927	1927	1927	1927	81
407	20240704	131600	200759562	1927	1928	1928	1927	101
408	20240704	131500	200564904	1927	1927	1927	1927	0
409	20240704	131400	200564904	1927	1927	1927	1927	57
410	20240704	131300	200455065	1927	1926	1927	1926	102
411	20240704	131200	200258512	1925	1926	1926	1925	3209
412	20240704	131100	194077987	1926	1926	1926	1926	0
413	20240704	131000	194077987	1926	1927	1927	1926	107
414	20240704	130900	193871805	1927	1927	1927	1927	1
415	20240704	130800	193869878	1927	1927	1927	1927	0
416	20240704	130700	193869878	1927	1927	1927	1927	0
417	20240704	130600	193869878	1927	1927	1927	1927	0
418	20240704	130500	193869878	1927	1926	1927	1926	107
419	20240704	130400	193663696	1927	1927	1927	1927	0
420	20240704	130300	193663696	1927	1927	1927	1927	0
421	20240704	130200	193663696	1927	1927	1927	1927	0
422	20240704	130100	193663696	1927	1927	1927	1927	0
423	20240704	130000	193663696	1927	1927	1927	1927	0
424	20240704	125900	193663696	1927	1927	1927	1927	0
425	20240704	125800	193663696	1927	1927	1927	1927	1
426	20240704	125700	193661769	1927	1927	1927	1927	0
427	20240704	125600	193661769	1927	1927	1927	1927	20
428	20240704	125500	193623229	1927	1927	1927	1927	0
429	20240704	125400	193623229	1927	1927	1927	1927	3
430	20240704	125300	193617448	1927	1927	1927	1927	0
431	20240704	125200	193617448	1927	1927	1927	1927	0
432	20240704	125100	193617448	1927	1924	1927	1924	4
433	20240704	125000	193609746	1926	1925	1926	1924	1160
434	20240704	124900	191375652	1925	1923	1925	1923	45
435	20240704	124800	191289083	1923	1923	1923	1923	13
436	20240704	124700	191264084	1923	1922	1923	1922	994
437	20240704	124600	189352628	1923	1925	1927	1923	10003
438	20240704	124500	170116846	1927	1925	1927	1925	2
439	20240704	124400	170112994	1927	1924	1927	1924	2
440	20240704	124300	170109143	1924	1924	1924	1924	10160
441	20240704	124200	150561303	1924	1924	1924	1924	102
442	20240704	124100	150365055	1924	1924	1924	1924	0
443	20240704	124000	150365055	1924	1924	1924	1924	0
444	20240704	123900	150365055	1924	1924	1924	1924	0
445	20240704	123800	150365055	1924	1924	1924	1924	10
446	20240704	123700	150345815	1924	1925	1925	1924	310
447	20240704	123600	149749373	1925	1925	1925	1925	0
448	20240704	123500	149749373	1925	1927	1927	1925	505
449	20240704	123400	148776716	1928	1928	1928	1928	0
450	20240704	123300	148776716	1928	1928	1928	1928	1
451	20240704	123200	148774788	1929	1929	1929	1929	13
452	20240704	123100	148749711	1929	1928	1929	1927	501
453	20240704	123000	147784126	1928	1928	1928	1928	0
454	20240704	122900	147784126	1928	1928	1928	1928	24
455	20240704	122800	147737854	1928	1928	1928	1928	1
456	20240704	122700	147735926	1928	1928	1928	1928	50
457	20240704	122600	147639526	1928	1928	1928	1928	105
458	20240704	122500	147437086	1928	1928	1928	1928	0
459	20240704	122400	147437086	1928	1928	1928	1928	0
460	20240704	122300	147437086	1928	1928	1928	1928	10
461	20240704	122200	147417806	1928	1928	1928	1928	9
462	20240704	122100	147400454	1928	1928	1928	1928	2391
463	20240704	122000	142790606	1927	1926	1927	1926	311
464	20240704	121900	142191318	1927	1927	1927	1927	0
465	20240704	121800	142191318	1927	1927	1927	1927	0
466	20240704	121700	142191318	1927	1926	1927	1926	6
467	20240704	121600	142179759	1927	1926	1927	1925	27
468	20240704	121500	142127774	1928	1928	1928	1928	0
469	20240704	121400	142127774	1928	1928	1928	1928	0
470	20240704	121300	142127774	1928	1926	1928	1926	505
471	20240704	121200	141154503	1926	1926	1926	1926	1
472	20240704	121100	141152577	1925	1925	1925	1925	0
473	20240704	121000	141152577	1925	1925	1925	1925	0
474	20240704	120900	141152577	1925	1925	1925	1925	58
475	20240704	120800	141040927	1925	1925	1925	1925	0
476	20240704	120700	141040927	1925	1925	1925	1925	78
477	20240704	120600	140890777	1925	1925	1925	1925	0
478	20240704	120500	140890777	1925	1925	1925	1925	0
479	20240704	120400	140890777	1925	1926	1926	1925	800
480	20240704	120300	139350477	1926	1926	1926	1926	2000
481	20240704	120200	135498477	1926	1926	1926	1926	0
482	20240704	120100	135498477	1926	1926	1926	1926	0
483	20240704	120000	135498477	1926	1926	1926	1926	0
484	20240704	115900	135498477	1926	1926	1926	1926	0
485	20240704	115800	135498477	1926	1926	1926	1926	461
486	20240704	115700	134610591	1926	1926	1926	1926	2
487	20240704	115600	134606739	1926	1926	1926	1926	1
488	20240704	115500	134604813	1926	1924	1926	1924	2
489	20240704	115400	134600963	1923	1925	1925	1923	3
490	20240704	115300	134595192	1927	1927	1927	1927	0
491	20240704	115200	134595192	1927	1925	1927	1923	43
492	20240704	115100	134512468	1925	1924	1925	1924	618
493	20240704	115000	133322901	1924	1925	1925	1924	517
494	20240704	114900	132328093	1925	1925	1925	1925	0
495	20240704	114800	132328093	1925	1925	1925	1925	0
496	20240704	114700	132328093	1925	1925	1925	1925	10263
497	20240704	114600	112571818	1926	1927	1927	1926	2641
498	20240704	114500	107484490	1928	1928	1928	1928	0
499	20240704	114400	107484490	1928	1928	1928	1928	437
500	20240704	114300	106641954	1928	1928	1928	1928	0
501	20240704	114200	106641954	1928	1928	1928	1928	500
502	20240704	114100	105677954	1928	1929	1929	1928	73
503	20240704	114000	105537208	1927	1929	1929	1927	31
504	20240704	113900	105477438	1929	1928	1929	1928	11
505	20240704	113800	105456229	1928	1928	1928	1928	0
506	20240704	113700	105456229	1928	1928	1928	1928	1000
507	20240704	113600	103528229	1928	1928	1928	1928	5
508	20240704	113500	103518589	1928	1928	1928	1928	0
509	20240704	113400	103518589	1928	1928	1928	1928	22
510	20240704	113300	103476173	1928	1928	1928	1928	0
511	20240704	113200	103476173	1928	1928	1928	1928	0
512	20240704	113100	103476173	1928	1928	1928	1928	0
513	20240704	113000	103476173	1928	1928	1928	1928	0
514	20240704	112900	103476173	1928	1928	1928	1928	0
515	20240704	112800	103476173	1928	1928	1928	1928	0
516	20240704	112700	103476173	1928	1928	1928	1928	1
517	20240704	112600	103474245	1928	1928	1928	1928	0
518	20240704	112500	103474245	1928	1928	1928	1928	1
519	20240704	112400	103472317	1927	1927	1927	1927	0
520	20240704	112300	103472317	1927	1927	1927	1927	0
521	20240704	112200	103472317	1927	1927	1927	1927	157
522	20240704	112100	103169778	1927	1927	1927	1927	0
523	20240704	112000	103169778	1927	1927	1927	1927	0
524	20240704	111900	103169778	1927	1927	1927	1927	300
525	20240704	111800	102591678	1928	1928	1928	1928	26
526	20240704	111700	102541550	1928	1927	1928	1927	11
527	20240704	111600	102520343	1926	1926	1926	1926	10
528	20240704	111500	102501083	1926	1926	1926	1926	0
529	20240704	111400	102501083	1926	1928	1928	1926	358
530	20240704	111300	101811526	1930	1930	1930	1930	0
531	20240704	111200	101811526	1930	1930	1930	1930	0
532	20240704	111100	101811526	1930	1930	1930	1930	0
533	20240704	111000	101811526	1930	1930	1930	1930	0
534	20240704	110900	101811526	1930	1930	1930	1930	0
535	20240704	110800	101811526	1930	1930	1930	1928	3
536	20240704	110700	101805738	1929	1928	1929	1928	380
537	20240704	110600	101072720	1929	1929	1929	1929	0
538	20240704	110500	101072720	1929	1929	1929	1929	0
539	20240704	110400	101072720	1929	1929	1929	1929	0
540	20240704	110300	101072720	1929	1929	1929	1929	0
541	20240704	110200	101072720	1929	1929	1929	1929	0
542	20240704	110100	101072720	1929	1929	1929	1929	0
543	20240704	110000	101072720	1929	1927	1929	1927	2402
544	20240704	105900	96441686	1926	1926	1926	1926	0
545	20240704	105800	96441686	1926	1926	1926	1926	0
546	20240704	105700	96441686	1926	1926	1926	1926	0
547	20240704	105600	96441686	1926	1926	1926	1926	0
548	20240704	105500	96441686	1926	1926	1926	1926	26
549	20240704	105400	96391610	1927	1927	1927	1927	1
550	20240704	105300	96389683	1926	1926	1926	1926	1
551	20240704	105200	96387757	1927	1926	1927	1926	18
552	20240704	105100	96353088	1926	1926	1926	1926	101
553	20240704	105000	96158562	1926	1926	1926	1926	1
554	20240704	104900	96156636	1926	1926	1926	1926	0
555	20240704	104800	96156636	1926	1926	1926	1926	1
556	20240704	104700	96154710	1927	1924	1927	1924	1011
557	20240704	104600	94207791	1924	1925	1925	1924	1686
558	20240704	104500	90963664	1926	1926	1926	1925	1041
559	20240704	104400	88959727	1927	1927	1927	1926	271
560	20240704	104300	88437665	1927	1927	1927	1927	0
561	20240704	104200	88437665	1927	1927	1927	1927	1
562	20240704	104100	88435738	1927	1927	1927	1927	0
563	20240704	104000	88435738	1927	1926	1927	1926	502
564	20240704	103900	87468885	1926	1926	1926	1926	501
565	20240704	103800	86503959	1927	1926	1927	1926	6
566	20240704	103700	86492400	1927	1927	1927	1925	531
567	20240704	103600	85469898	1928	1928	1928	1928	1
568	20240704	103500	85467970	1929	1928	1929	1928	2
569	20240704	103400	85464113	1927	1927	1927	1927	8
570	20240704	103300	85448697	1927	1927	1927	1927	451
571	20240704	103200	84579620	1930	1928	1930	1928	251
572	20240704	103100	84095441	1929	1928	1929	1928	2
573	20240704	103000	84091584	1930	1928	1930	1928	5
574	20240704	102900	84081939	1930	1928	1930	1928	227
575	20240704	102800	83644276	1928	1928	1929	1927	9
576	20240704	102700	83626925	1928	1928	1928	1928	1
577	20240704	102600	83624997	1927	1927	1927	1927	0
578	20240704	102500	83624997	1927	1927	1927	1927	1
579	20240704	102400	83623070	1927	1927	1927	1927	99
580	20240704	102300	83432297	1927	1927	1927	1927	0
581	20240704	102200	83432297	1927	1927	1927	1927	0
582	20240704	102100	83432297	1927	1927	1927	1927	266
583	20240704	102000	82919715	1927	1927	1927	1927	613
584	20240704	101900	81738464	1927	1927	1927	1927	210
585	20240704	101800	81333794	1927	1927	1927	1927	1
586	20240704	101700	81331867	1926	1926	1926	1926	21
587	20240704	101600	81291421	1928	1928	1928	1928	0
588	20240704	101500	81291421	1928	1928	1928	1928	0
589	20240704	101400	81291421	1928	1928	1928	1928	0
590	20240704	101300	81291421	1928	1928	1928	1928	10
591	20240704	101200	81272141	1928	1928	1928	1928	4
592	20240704	101100	81264429	1928	1931	1931	1927	5377
593	20240704	101000	70894423	1931	1931	1931	1931	0
594	20240704	100900	70894423	1931	1932	1932	1931	797
595	20240704	100800	69355383	1933	1933	1933	1933	3
596	20240704	100700	69349584	1933	1933	1933	1933	54
597	20240704	100600	69245202	1934	1934	1934	1934	0
598	20240704	100500	69245202	1934	1934	1934	1934	0
599	20240704	100400	69245202	1934	1934	1934	1934	1
600	20240704	100300	69243268	1934	1934	1934	1934	13
601	20240704	100200	69218126	1934	1934	1934	1933	121
602	20240704	100100	68984115	1934	1933	1934	1933	21
603	20240704	100000	68943507	1934	1934	1934	1934	0
604	20240704	095900	68943507	1934	1933	1934	1933	3
605	20240704	095800	68937706	1933	1933	1933	1933	0
606	20240704	095700	68937706	1933	1933	1933	1933	0
607	20240704	095600	68937706	1933	1933	1933	1933	1
608	20240704	095500	68935773	1937	1938	1938	1935	502
609	20240704	095400	67964324	1937	1934	1938	1933	480
610	20240704	095300	67035567	1934	1933	1934	1933	1241
611	20240704	095200	64635476	1934	1932	1934	1932	1119
612	20240704	095100	62473466	1932	1927	1932	1927	114
613	20240704	095000	62253327	1929	1925	1929	1924	917
614	20240704	094900	60485125	1924	1922	1924	1921	96
615	20240704	094800	60300687	1922	1925	1925	1921	3171
616	20240704	094700	54204658	1924	1925	1925	1923	4298
617	20240704	094600	45937365	1925	1927	1927	1925	934
618	20240704	094500	44138020	1928	1928	1928	1928	11
619	20240704	094400	44116812	1929	1930	1932	1928	18
620	20240704	094300	44082082	1930	1929	1932	1929	235
621	20240704	094200	43628760	1929	1927	1929	1927	1047
622	20240704	094100	41611149	1927	1927	1927	1927	1565
623	20240704	094000	38595394	1927	1927	1927	1927	19
624	20240704	093900	38558781	1927	1927	1927	1927	36
625	20240704	093800	38489409	1927	1929	1929	1927	53
626	20240704	093700	38387268	1929	1929	1929	1926	773
627	20240704	093600	36897648	1929	1929	1929	1929	158
628	20240704	093500	36592866	1929	1929	1929	1929	64
629	20240704	093400	36469410	1929	1929	1929	1929	1
630	20240704	093300	36467481	1929	1929	1929	1929	1701
631	20240704	093200	33186252	1929	1929	1929	1929	0
632	20240704	093100	33186252	1929	1929	1929	1929	20
633	20240704	093000	33147672	1929	1929	1929	1929	0
634	20240704	092900	33147672	1929	1929	1929	1929	0
635	20240704	092800	33147672	1929	1929	1929	1929	56
636	20240704	092700	33039648	1929	1929	1929	1929	10
637	20240704	092600	33020358	1930	1930	1930	1930	1
638	20240704	092500	33018428	1930	1933	1933	1930	5701
639	20240704	092400	22012228	1934	1932	1934	1932	1421
640	20240704	092300	19265586	1933	1933	1933	1933	521
641	20240704	092200	18258493	1933	1933	1933	1933	5
642	20240704	092100	18248828	1933	1933	1933	1933	933
643	20240704	092000	16445339	1933	1933	1933	1933	1
644	20240704	091900	16443406	1934	1935	1935	1934	365
645	20240704	091800	15737489	1935	1935	1935	1935	1725
646	20240704	091700	12399614	1936	1936	1936	1936	102
647	20240704	091600	12202142	1936	1936	1936	1936	0
648	20240704	091500	12202142	1936	1936	1936	1936	561
649	20240704	091400	11116046	1935	1935	1935	1935	2
650	20240704	091300	11112176	1935	1935	1935	1935	307
651	20240704	091200	10518131	1934	1938	1938	1934	1377
652	20240704	091100	7854991	1938	1938	1938	1938	0
653	20240704	091000	7854991	1938	1939	1939	1938	264
654	20240704	090900	7343353	1940	1931	1940	1931	1849
655	20240704	090800	3761366	1931	1924	1931	1923	805
656	20240704	090700	2213199	1932	1924	1932	1920	464
657	20240704	090600	1321076	1929	1929	1929	1929	212
658	20240704	090500	912128	1930	1933	1933	1930	251
659	20240704	090400	427407	1934	1934	1934	1934	16
660	20240704	090300	396463	1935	1938	1940	1935	24
661	20240704	090200	349969	1940	1940	1940	1940	5
662	20240704	090100	340269	1940	1939	1940	1939	6
663	20240704	090000	328632	1935	1933	1935	1933	170