KissMeData/095910/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	201200	125767547	1932	1932	1932	1932	1605
3	20240708	201100	125767547	1932	1932	1932	1932	0
4	20240708	201000	125767547	1932	1932	1932	1932	0
5	20240708	200900	125767547	1932	1932	1932	1932	0
6	20240708	200800	125767547	1932	1932	1932	1932	0
7	20240708	200700	125767547	1932	1932	1932	1932	0
8	20240708	200600	125767547	1932	1932	1932	1932	0
9	20240708	200500	125767547	1932	1932	1932	1932	0
10	20240708	200400	125767547	1932	1932	1932	1932	0
11	20240708	200300	125767547	1932	1932	1932	1932	0
12	20240708	200200	125767547	1932	1932	1932	1932	0
13	20240708	200100	125767547	1932	1932	1932	1932	0
14	20240708	200000	125767547	1932	1932	1932	1932	0
15	20240708	195900	125767547	1932	1932	1932	1932	0
16	20240708	195800	125767547	1932	1932	1932	1932	0
17	20240708	195700	125767547	1932	1932	1932	1932	0
18	20240708	195600	125767547	1932	1932	1932	1932	0
19	20240708	195500	125767547	1932	1932	1932	1932	0
20	20240708	195400	125767547	1932	1932	1932	1932	0
21	20240708	195300	125767547	1932	1932	1932	1932	0
22	20240708	195200	125767547	1932	1932	1932	1932	0
23	20240708	195100	125767547	1932	1932	1932	1932	0
24	20240708	195000	125767547	1932	1932	1932	1932	0
25	20240708	194900	125767547	1932	1932	1932	1932	0
26	20240708	194800	125767547	1932	1932	1932	1932	0
27	20240708	194700	125767547	1932	1932	1932	1932	0
28	20240708	194600	125767547	1932	1932	1932	1932	0
29	20240708	194500	125767547	1932	1932	1932	1932	0
30	20240708	194400	125767547	1932	1932	1932	1932	0
31	20240708	194300	125767547	1932	1932	1932	1932	0
32	20240708	194200	125767547	1932	1932	1932	1932	1605
33	20240708	194100	125767547	1932	1932	1932	1932	0
34	20240708	194000	125767547	1932	1932	1932	1932	0
35	20240708	193900	125767547	1932	1932	1932	1932	0
36	20240708	193800	125767547	1932	1932	1932	1932	0
37	20240708	193700	125767547	1932	1932	1932	1932	0
38	20240708	193600	125767547	1932	1932	1932	1932	0
39	20240708	193500	125767547	1932	1932	1932	1932	0
40	20240708	193400	125767547	1932	1932	1932	1932	0
41	20240708	193300	125767547	1932	1932	1932	1932	0
42	20240708	193200	125767547	1932	1932	1932	1932	0
43	20240708	193100	125767547	1932	1932	1932	1932	0
44	20240708	193000	125767547	1932	1932	1932	1932	0
45	20240708	192900	125767547	1932	1932	1932	1932	0
46	20240708	192800	125767547	1932	1932	1932	1932	0
47	20240708	192700	125767547	1932	1932	1932	1932	0
48	20240708	192600	125767547	1932	1932	1932	1932	0
49	20240708	192500	125767547	1932	1932	1932	1932	0
50	20240708	192400	125767547	1932	1932	1932	1932	0
51	20240708	192300	125767547	1932	1932	1932	1932	0
52	20240708	192200	125767547	1932	1932	1932	1932	0
53	20240708	192100	125767547	1932	1932	1932	1932	0
54	20240708	192000	125767547	1932	1932	1932	1932	0
55	20240708	191900	125767547	1932	1932	1932	1932	0
56	20240708	191800	125767547	1932	1932	1932	1932	0
57	20240708	191700	125767547	1932	1932	1932	1932	0
58	20240708	191600	125767547	1932	1932	1932	1932	0
59	20240708	191500	125767547	1932	1932	1932	1932	0
60	20240708	191400	125767547	1932	1932	1932	1932	0
61	20240708	191300	125767547	1932	1932	1932	1932	0
62	20240708	191200	125767547	1932	1932	1932	1932	1605
63	20240708	191100	125767547	1932	1932	1932	1932	0
64	20240708	191000	125767547	1932	1932	1932	1932	0
65	20240708	190900	125767547	1932	1932	1932	1932	0
66	20240708	190800	125767547	1932	1932	1932	1932	0
67	20240708	190700	125767547	1932	1932	1932	1932	0
68	20240708	190600	125767547	1932	1932	1932	1932	0
69	20240708	190500	125767547	1932	1932	1932	1932	0
70	20240708	190400	125767547	1932	1932	1932	1932	0
71	20240708	190300	125767547	1932	1932	1932	1932	0
72	20240708	190200	125767547	1932	1932	1932	1932	0
73	20240708	190100	125767547	1932	1932	1932	1932	0
74	20240708	190000	125767547	1932	1932	1932	1932	0
75	20240708	185900	125767547	1932	1932	1932	1932	0
76	20240708	185800	125767547	1932	1932	1932	1932	0
77	20240708	185700	125767547	1932	1932	1932	1932	0
78	20240708	185600	125767547	1932	1932	1932	1932	0
79	20240708	185500	125767547	1932	1932	1932	1932	0
80	20240708	185400	125767547	1932	1932	1932	1932	0
81	20240708	185300	125767547	1932	1932	1932	1932	0
82	20240708	185200	125767547	1932	1932	1932	1932	0
83	20240708	185100	125767547	1932	1932	1932	1932	0
84	20240708	185000	125767547	1932	1932	1932	1932	0
85	20240708	184900	125767547	1932	1932	1932	1932	0
86	20240708	184800	125767547	1932	1932	1932	1932	0
87	20240708	184700	125767547	1932	1932	1932	1932	0
88	20240708	184600	125767547	1932	1932	1932	1932	0
89	20240708	184500	125767547	1932	1932	1932	1932	0
90	20240708	184400	125767547	1932	1932	1932	1932	0
91	20240708	184300	125767547	1932	1932	1932	1932	0
92	20240708	184200	125767547	1932	1932	1932	1932	1605
93	20240708	184100	125767547	1932	1932	1932	1932	0
94	20240708	184000	125767547	1932	1932	1932	1932	0
95	20240708	183900	125767547	1932	1932	1932	1932	0
96	20240708	183800	125767547	1932	1932	1932	1932	0
97	20240708	183700	125767547	1932	1932	1932	1932	0
98	20240708	183600	125767547	1932	1932	1932	1932	0
99	20240708	183500	125767547	1932	1932	1932	1932	0
100	20240708	183400	125767547	1932	1932	1932	1932	0
101	20240708	183300	125767547	1932	1932	1932	1932	0
102	20240708	183200	125767547	1932	1932	1932	1932	0
103	20240708	183100	125767547	1932	1932	1932	1932	0
104	20240708	183000	125767547	1932	1932	1932	1932	0
105	20240708	182900	125767547	1932	1932	1932	1932	0
106	20240708	182800	125767547	1932	1932	1932	1932	0
107	20240708	182700	125767547	1932	1932	1932	1932	0
108	20240708	182600	125767547	1932	1932	1932	1932	0
109	20240708	182500	125767547	1932	1932	1932	1932	0
110	20240708	182400	125767547	1932	1932	1932	1932	0
111	20240708	182300	125767547	1932	1932	1932	1932	0
112	20240708	182200	125767547	1932	1932	1932	1932	0
113	20240708	182100	125767547	1932	1932	1932	1932	0
114	20240708	182000	125767547	1932	1932	1932	1932	0
115	20240708	181900	125767547	1932	1932	1932	1932	0
116	20240708	181800	125767547	1932	1932	1932	1932	0
117	20240708	181700	125767547	1932	1932	1932	1932	0
118	20240708	181600	125767547	1932	1932	1932	1932	0
119	20240708	181500	125767547	1932	1932	1932	1932	0
120	20240708	181400	125767547	1932	1932	1932	1932	0
121	20240708	181300	125767547	1932	1932	1932	1932	0
122	20240708	181200	125767547	1932	1932	1932	1932	1605
123	20240708	181100	125767547	1932	1932	1932	1932	0
124	20240708	181000	125767547	1932	1932	1932	1932	0
125	20240708	180900	125767547	1932	1932	1932	1932	0
126	20240708	180800	125767547	1932	1932	1932	1932	0
127	20240708	180700	125767547	1932	1932	1932	1932	0
128	20240708	180600	125767547	1932	1932	1932	1932	0
129	20240708	180500	125767547	1932	1932	1932	1932	0
130	20240708	180400	125767547	1932	1932	1932	1932	0
131	20240708	180300	125767547	1932	1932	1932	1932	0
132	20240708	180200	125767547	1932	1932	1932	1932	0
133	20240708	180100	125767547	1932	1932	1932	1932	0
134	20240708	180000	125767547	1932	1932	1932	1932	0
135	20240708	175900	125767547	1932	1932	1932	1932	0
136	20240708	175800	125767547	1932	1932	1932	1932	0
137	20240708	175700	125767547	1932	1932	1932	1932	0
138	20240708	175600	125767547	1932	1932	1932	1932	0
139	20240708	175500	125767547	1932	1932	1932	1932	0
140	20240708	175400	125767547	1932	1932	1932	1932	0
141	20240708	175300	125767547	1932	1932	1932	1932	0
142	20240708	175200	125767547	1932	1932	1932	1932	0
143	20240708	175100	125767547	1932	1932	1932	1932	0
144	20240708	175000	125767547	1932	1932	1932	1932	0
145	20240708	174900	125767547	1932	1932	1932	1932	0
146	20240708	174800	125767547	1932	1932	1932	1932	0
147	20240708	174700	125767547	1932	1932	1932	1932	0
148	20240708	174600	125767547	1932	1932	1932	1932	0
149	20240708	174500	125767547	1932	1932	1932	1932	0
150	20240708	174400	125767547	1932	1932	1932	1932	0
151	20240708	174300	125767547	1932	1932	1932	1932	0
152	20240708	174200	125767547	1932	1932	1932	1932	1605
153	20240708	174100	125767547	1932	1932	1932	1932	0
154	20240708	174000	125767547	1932	1932	1932	1932	0
155	20240708	173900	125767547	1932	1932	1932	1932	0
156	20240708	173800	125767547	1932	1932	1932	1932	0
157	20240708	173700	125767547	1932	1932	1932	1932	0
158	20240708	173600	125767547	1932	1932	1932	1932	0
159	20240708	173500	125767547	1932	1932	1932	1932	0
160	20240708	173400	125767547	1932	1932	1932	1932	0
161	20240708	173300	125767547	1932	1932	1932	1932	0
162	20240708	173200	125767547	1932	1932	1932	1932	0
163	20240708	173100	125767547	1932	1932	1932	1932	0
164	20240708	173000	125767547	1932	1932	1932	1932	0
165	20240708	172900	125767547	1932	1932	1932	1932	0
166	20240708	172800	125767547	1932	1932	1932	1932	0
167	20240708	172700	125767547	1932	1932	1932	1932	0
168	20240708	172600	125767547	1932	1932	1932	1932	0
169	20240708	172500	125767547	1932	1932	1932	1932	0
170	20240708	172400	125767547	1932	1932	1932	1932	0
171	20240708	172300	125767547	1932	1932	1932	1932	0
172	20240708	172200	125767547	1932	1932	1932	1932	0
173	20240708	172100	125767547	1932	1932	1932	1932	0
174	20240708	172000	125767547	1932	1932	1932	1932	0
175	20240708	171900	125767547	1932	1932	1932	1932	0
176	20240708	171800	125767547	1932	1932	1932	1932	0
177	20240708	171700	125767547	1932	1932	1932	1932	0
178	20240708	171600	125767547	1932	1932	1932	1932	0
179	20240708	171500	125767547	1932	1932	1932	1932	0
180	20240708	171400	125767547	1932	1932	1932	1932	0
181	20240708	171300	125767547	1932	1932	1932	1932	0
182	20240708	171200	125767547	1932	1932	1932	1932	1605
183	20240708	171100	125767547	1932	1932	1932	1932	0
184	20240708	171000	125767547	1932	1932	1932	1932	0
185	20240708	170900	125767547	1932	1932	1932	1932	0
186	20240708	170800	125767547	1932	1932	1932	1932	0
187	20240708	170700	125767547	1932	1932	1932	1932	0
188	20240708	170600	125767547	1932	1932	1932	1932	0
189	20240708	170500	125767547	1932	1932	1932	1932	0
190	20240708	170400	125767547	1932	1932	1932	1932	0
191	20240708	170300	125767547	1932	1932	1932	1932	0
192	20240708	170200	125767547	1932	1932	1932	1932	0
193	20240708	170100	125767547	1932	1932	1932	1932	0
194	20240708	170000	125767547	1932	1932	1932	1932	0
195	20240708	165900	125767547	1932	1932	1932	1932	0
196	20240708	165800	125767547	1932	1932	1932	1932	0
197	20240708	165700	125767547	1932	1932	1932	1932	0
198	20240708	165600	125767547	1932	1932	1932	1932	0
199	20240708	165500	125767547	1932	1932	1932	1932	0
200	20240708	165400	125767547	1932	1932	1932	1932	0
201	20240708	165300	125767547	1932	1932	1932	1932	0
202	20240708	165200	125767547	1932	1932	1932	1932	0
203	20240708	165100	125767547	1932	1932	1932	1932	0
204	20240708	165000	125767547	1932	1932	1932	1932	0
205	20240708	164900	125767547	1932	1932	1932	1932	0
206	20240708	164800	125767547	1932	1932	1932	1932	0
207	20240708	164700	125767547	1932	1932	1932	1932	0
208	20240708	164600	125767547	1932	1932	1932	1932	0
209	20240708	164500	125767547	1932	1932	1932	1932	0
210	20240708	164400	125767547	1932	1932	1932	1932	0
211	20240708	164300	125767547	1932	1932	1932	1932	0
212	20240708	164200	125767547	1932	1932	1932	1932	1605
213	20240708	164100	125767547	1932	1932	1932	1932	0
214	20240708	164000	125767547	1932	1932	1932	1932	0
215	20240708	163900	125767547	1932	1932	1932	1932	0
216	20240708	163800	125767547	1932	1932	1932	1932	0
217	20240708	163700	125767547	1932	1932	1932	1932	0
218	20240708	163600	125767547	1932	1932	1932	1932	0
219	20240708	163500	125767547	1932	1932	1932	1932	0
220	20240708	163400	125767547	1932	1932	1932	1932	0
221	20240708	163300	125767547	1932	1932	1932	1932	0
222	20240708	163200	125767547	1932	1932	1932	1932	0
223	20240708	163100	125767547	1932	1932	1932	1932	0
224	20240708	163000	125767547	1932	1932	1932	1932	0
225	20240708	162900	125767547	1932	1932	1932	1932	0
226	20240708	162800	125767547	1932	1932	1932	1932	0
227	20240708	162700	125767547	1932	1932	1932	1932	0
228	20240708	162600	125767547	1932	1932	1932	1932	0
229	20240708	162500	125767547	1932	1932	1932	1932	0
230	20240708	162400	125767547	1932	1932	1932	1932	0
231	20240708	162300	125767547	1932	1932	1932	1932	0
232	20240708	162200	125767547	1932	1932	1932	1932	0
233	20240708	162100	125767547	1932	1932	1932	1932	0
234	20240708	162000	125767547	1932	1932	1932	1932	0
235	20240708	161900	125767547	1932	1932	1932	1932	0
236	20240708	161800	125767547	1932	1932	1932	1932	0
237	20240708	161700	125767547	1932	1932	1932	1932	0
238	20240708	161600	125767547	1932	1932	1932	1932	0
239	20240708	161500	125767547	1932	1932	1932	1932	0
240	20240708	161400	125767547	1932	1932	1932	1932	0
241	20240708	161300	125767547	1932	1932	1932	1932	0
242	20240708	161200	125767547	1932	1932	1932	1932	1605
243	20240708	161100	125767547	1932	1932	1932	1932	0
244	20240708	161000	125767547	1932	1932	1932	1932	0
245	20240708	160900	125767547	1932	1932	1932	1932	0
246	20240708	160800	125767547	1932	1932	1932	1932	0
247	20240708	160700	125767547	1932	1932	1932	1932	0
248	20240708	160600	125767547	1932	1932	1932	1932	0
249	20240708	160500	125767547	1932	1932	1932	1932	0
250	20240708	160400	125767547	1932	1932	1932	1932	0
251	20240708	160300	125767547	1932	1932	1932	1932	0
252	20240708	160200	125767547	1932	1932	1932	1932	0
253	20240708	160100	125767547	1932	1932	1932	1932	0
254	20240708	160000	125767547	1932	1932	1932	1932	0
255	20240708	155900	125767547	1932	1932	1932	1932	0
256	20240708	155800	125767547	1932	1932	1932	1932	0
257	20240708	155700	125767547	1932	1932	1932	1932	0
258	20240708	155600	125767547	1932	1932	1932	1932	0
259	20240708	155500	125767547	1932	1932	1932	1932	0
260	20240708	155400	125767547	1932	1932	1932	1932	0
261	20240708	155300	125767547	1932	1932	1932	1932	0
262	20240708	155200	125767547	1932	1932	1932	1932	0
263	20240708	155100	125767547	1932	1932	1932	1932	0
264	20240708	155000	125767547	1932	1932	1932	1932	0
265	20240708	154900	125767547	1932	1932	1932	1932	0
266	20240708	154800	125767547	1932	1932	1932	1932	0
267	20240708	154700	125767547	1932	1932	1932	1932	0
268	20240708	154600	125767547	1932	1932	1932	1932	0
269	20240708	154500	125767547	1932	1932	1932	1932	0
270	20240708	154400	125767547	1932	1932	1932	1932	0
271	20240708	154300	125767547	1932	1932	1932	1932	0
272	20240708	154200	125767547	1932	1932	1932	1932	1605
273	20240708	154100	125767547	1932	1932	1932	1932	0
274	20240708	154000	125767547	1932	1932	1932	1932	0
275	20240708	153900	125767547	1932	1932	1932	1932	0
276	20240708	153800	125767547	1932	1932	1932	1932	0
277	20240708	153700	125767547	1932	1932	1932	1932	0
278	20240708	153600	125767547	1932	1932	1932	1932	0
279	20240708	153500	125767547	1932	1932	1932	1932	0
280	20240708	153400	125767547	1932	1932	1932	1932	0
281	20240708	153300	125767547	1932	1932	1932	1932	0
282	20240708	153200	125767547	1932	1932	1932	1932	0
283	20240708	153100	125767547	1932	1932	1932	1932	0
284	20240708	153000	125767547	1932	1932	1932	1932	1605
285	20240708	152900	122666687	1937	1937	1937	1937	0
286	20240708	152800	122666687	1937	1937	1937	1937	0
287	20240708	152700	122666687	1937	1937	1937	1937	0
288	20240708	152600	122666687	1937	1937	1937	1937	0
289	20240708	152500	122666687	1937	1937	1937	1937	0
290	20240708	152400	122666687	1937	1937	1937	1937	0
291	20240708	152300	122666687	1937	1937	1937	1937	0
292	20240708	152200	122666687	1937	1937	1937	1937	0
293	20240708	152100	122666687	1937	1937	1937	1937	0
294	20240708	152000	122666687	1937	1937	1937	1937	0
295	20240708	151900	122666687	1937	1911	1937	1910	291
296	20240708	151800	122110657	1938	1938	1938	1938	0
297	20240708	151700	122110657	1938	1938	1938	1938	0
298	20240708	151600	122110657	1938	1932	1939	1907	3386
299	20240708	151500	115624995	1933	1939	1940	1933	105
300	20240708	151400	115421787	1940	1940	1940	1940	70
301	20240708	151300	115285987	1942	1925	1942	1925	8522
302	20240708	151200	98790471	1925	1926	1926	1925	18
303	20240708	151100	98755818	1926	1926	1926	1926	40
304	20240708	151000	98678778	1928	1928	1928	1928	0
305	20240708	150900	98678778	1928	1924	1928	1924	960
306	20240708	150800	96831730	1924	1924	1924	1924	502
307	20240708	150700	95865882	1920	1924	1924	1920	1552
308	20240708	150600	92885240	1924	1924	1924	1924	0
309	20240708	150500	92885240	1924	1924	1924	1924	0
310	20240708	150400	92885240	1924	1924	1924	1924	0
311	20240708	150300	92885240	1924	1924	1924	1924	0
312	20240708	150200	92885240	1924	1924	1924	1924	0
313	20240708	150100	92885240	1924	1924	1924	1924	2
314	20240708	150000	92881392	1922	1923	1923	1922	441
315	20240708	145900	92033776	1924	1924	1924	1924	10
316	20240708	145800	92014536	1924	1925	1926	1924	126
317	20240708	145700	91772003	1926	1925	1926	1925	109
318	20240708	145600	91562166	1926	1926	1926	1926	0
319	20240708	145500	91562166	1926	1926	1926	1926	0
320	20240708	145400	91562166	1926	1926	1926	1926	0
321	20240708	145300	91562166	1926	1926	1926	1926	0
322	20240708	145200	91562166	1926	1926	1926	1926	0
323	20240708	145100	91562166	1926	1926	1926	1926	0
324	20240708	145000	91562166	1926	1926	1926	1926	0
325	20240708	144900	91562166	1926	1926	1926	1926	1
326	20240708	144800	91560240	1926	1926	1926	1926	45
327	20240708	144700	91473570	1927	1927	1927	1927	1
328	20240708	144600	91471643	1927	1927	1927	1926	1836
329	20240708	144500	87935242	1927	1927	1927	1927	0
330	20240708	144400	87935242	1927	1927	1927	1927	0
331	20240708	144300	87935242	1927	1927	1927	1927	5
332	20240708	144200	87925607	1927	1927	1927	1927	0
333	20240708	144100	87925607	1927	1927	1927	1927	0
334	20240708	144000	87925607	1927	1927	1927	1927	0
335	20240708	143900	87925607	1927	1927	1927	1927	0
336	20240708	143800	87925607	1927	1927	1927	1927	0
337	20240708	143700	87925607	1927	1927	1927	1926	1311
338	20240708	143600	85400520	1926	1927	1927	1926	19
339	20240708	143500	85363910	1926	1926	1926	1926	60
340	20240708	143400	85248350	1926	1927	1927	1926	30
341	20240708	143300	85190550	1927	1927	1927	1927	30
342	20240708	143200	85132740	1928	1928	1928	1928	0
343	20240708	143100	85132740	1928	1928	1928	1928	0
344	20240708	143000	85132740	1928	1928	1928	1928	0
345	20240708	142900	85132740	1928	1928	1928	1928	130
346	20240708	142800	84882100	1928	1928	1928	1928	0
347	20240708	142700	84882100	1928	1927	1928	1927	45
348	20240708	142600	84795383	1927	1926	1927	1926	3
349	20240708	142500	84789603	1927	1927	1928	1927	4
350	20240708	142400	84781894	1928	1927	1928	1927	108
351	20240708	142300	84573776	1927	1927	1927	1927	0
352	20240708	142200	84573776	1927	1927	1927	1927	0
353	20240708	142100	84573776	1927	1927	1927	1927	3
354	20240708	142000	84567995	1927	1927	1927	1927	0
355	20240708	141900	84567995	1927	1927	1927	1927	54
356	20240708	141800	84463937	1926	1926	1926	1926	71
357	20240708	141700	84327191	1927	1927	1927	1927	0
358	20240708	141600	84327191	1927	1927	1927	1927	1
359	20240708	141500	84325264	1920	1922	1922	1920	4676
360	20240708	141400	75347295	1927	1920	1927	1920	279
361	20240708	141300	74811579	1920	1926	1927	1920	1018
362	20240708	141200	72856348	1928	1928	1928	1928	0
363	20240708	141100	72856348	1928	1928	1928	1928	0
364	20240708	141000	72856348	1928	1928	1928	1928	0
365	20240708	140900	72856348	1928	1928	1928	1928	0
366	20240708	140800	72856348	1928	1928	1928	1928	0
367	20240708	140700	72856348	1928	1928	1928	1928	0
368	20240708	140600	72856348	1928	1928	1928	1928	10
369	20240708	140500	72837068	1928	1928	1928	1928	0
370	20240708	140400	72837068	1928	1928	1928	1928	0
371	20240708	140300	72837068	1928	1928	1928	1928	0
372	20240708	140200	72837068	1928	1928	1928	1928	0
373	20240708	140100	72837068	1928	1928	1928	1928	0
374	20240708	140000	72837068	1928	1928	1928	1928	0
375	20240708	135900	72837068	1928	1928	1928	1928	0
376	20240708	135800	72837068	1928	1928	1928	1928	0
377	20240708	135700	72837068	1928	1928	1928	1928	0
378	20240708	135600	72837068	1928	1928	1928	1928	0
379	20240708	135500	72837068	1928	1928	1928	1928	0
380	20240708	135400	72837068	1928	1928	1928	1928	0
381	20240708	135300	72837068	1928	1928	1928	1928	0
382	20240708	135200	72837068	1928	1926	1928	1920	187
383	20240708	135100	72477564	1928	1928	1928	1928	1
384	20240708	135000	72475636	1928	1928	1928	1928	0
385	20240708	134900	72475636	1928	1928	1928	1928	2
386	20240708	134800	72471780	1926	1926	1926	1926	15
387	20240708	134700	72442890	1928	1928	1928	1928	0
388	20240708	134600	72442890	1928	1924	1928	1924	139
389	20240708	134500	72175414	1920	1920	1920	1920	0
390	20240708	134400	72175414	1920	1920	1920	1920	2207
391	20240708	134300	67937974	1920	1920	1920	1920	50
392	20240708	134200	67841974	1920	1920	1920	1920	1
393	20240708	134100	67840054	1920	1920	1920	1920	0
394	20240708	134000	67840054	1920	1920	1920	1920	0
395	20240708	133900	67840054	1920	1920	1920	1920	0
396	20240708	133800	67840054	1920	1920	1920	1920	0
397	20240708	133700	67840054	1920	1920	1920	1920	30
398	20240708	133600	67782454	1920	1920	1920	1920	0
399	20240708	133500	67782454	1920	1920	1920	1920	100
400	20240708	133400	67590454	1920	1920	1920	1918	8
401	20240708	133300	67575104	1920	1920	1920	1920	0
402	20240708	133200	67575104	1920	1920	1920	1920	10
403	20240708	133100	67555904	1920	1916	1920	1916	261
404	20240708	133000	67055002	1920	1920	1920	1920	0
405	20240708	132900	67055002	1920	1920	1920	1920	0
406	20240708	132800	67055002	1920	1920	1920	1920	0
407	20240708	132700	67055002	1920	1920	1920	1920	100
408	20240708	132600	66863002	1924	1924	1924	1924	0
409	20240708	132500	66863002	1924	1924	1924	1924	1
410	20240708	132400	66861078	1913	1913	1913	1913	416
411	20240708	132300	66065270	1913	1913	1913	1913	129
412	20240708	132200	65818493	1914	1914	1914	1914	311
413	20240708	132100	65223239	1912	1913	1913	1912	6
414	20240708	132000	65211766	1912	1920	1920	1912	1211
415	20240708	131900	62889826	1920	1924	1924	1920	1612
416	20240708	131800	59793297	1923	1923	1923	1923	21
417	20240708	131700	59752914	1924	1924	1924	1924	20
418	20240708	131600	59714434	1924	1924	1924	1924	98
419	20240708	131500	59525882	1924	1924	1924	1924	200
420	20240708	131400	59141082	1924	1925	1925	1924	197
421	20240708	131300	58761985	1926	1926	1926	1926	618
422	20240708	131200	57571717	1927	1927	1927	1927	0
423	20240708	131100	57571717	1927	1927	1927	1927	0
424	20240708	131000	57571717	1927	1928	1928	1927	307
425	20240708	130900	56980039	1930	1930	1930	1930	0
426	20240708	130800	56980039	1930	1930	1930	1930	1
427	20240708	130700	56978109	1930	1930	1930	1930	0
428	20240708	130600	56978109	1930	1930	1930	1927	110
429	20240708	130500	56766099	1928	1928	1928	1928	435
430	20240708	130400	55927419	1930	1930	1930	1930	0
431	20240708	130300	55927419	1930	1930	1930	1930	0
432	20240708	130200	55927419	1930	1930	1930	1930	0
433	20240708	130100	55927419	1930	1930	1930	1930	0
434	20240708	130000	55927419	1930	1930	1930	1930	0
435	20240708	125900	55927419	1930	1930	1930	1928	963
436	20240708	125800	54070447	1932	1932	1932	1932	0
437	20240708	125700	54070447	1932	1932	1932	1932	0
438	20240708	125600	54070447	1932	1932	1932	1932	10
439	20240708	125500	54051127	1932	1932	1932	1932	0
440	20240708	125400	54051127	1932	1932	1932	1932	0
441	20240708	125300	54051127	1932	1932	1932	1932	500
442	20240708	125200	53085127	1932	1932	1932	1932	0
443	20240708	125100	53085127	1932	1932	1932	1932	0
444	20240708	125000	53085127	1932	1932	1932	1932	0
445	20240708	124900	53085127	1932	1932	1932	1932	0
446	20240708	124800	53085127	1932	1932	1932	1932	0
447	20240708	124700	53085127	1932	1932	1932	1932	2
448	20240708	124600	53081263	1929	1931	1932	1928	1340
449	20240708	124500	50497485	1932	1932	1932	1932	0
450	20240708	124400	50497485	1932	1932	1932	1932	15
451	20240708	124300	50468505	1932	1932	1932	1932	10
452	20240708	124200	50449185	1932	1932	1932	1932	0
453	20240708	124100	50449185	1932	1932	1932	1932	0
454	20240708	124000	50449185	1932	1932	1932	1932	0
455	20240708	123900	50449185	1932	1932	1932	1932	0
456	20240708	123800	50449185	1932	1932	1932	1932	0
457	20240708	123700	50449185	1932	1932	1932	1932	0
458	20240708	123600	50449185	1932	1932	1932	1932	0
459	20240708	123500	50449185	1932	1932	1932	1932	4
460	20240708	123400	50441457	1933	1933	1933	1933	0
461	20240708	123300	50441457	1933	1932	1933	1932	3
462	20240708	123200	50435659	1933	1933	1933	1933	0
463	20240708	123100	50435659	1933	1933	1933	1933	30
464	20240708	123000	50377669	1935	1935	1935	1935	0
465	20240708	122900	50377669	1935	1935	1935	1935	0
466	20240708	122800	50377669	1935	1931	1935	1931	18
467	20240708	122700	50342903	1935	1935	1935	1935	0
468	20240708	122600	50342903	1935	1935	1935	1935	0
469	20240708	122500	50342903	1935	1935	1935	1935	0
470	20240708	122400	50342903	1935	1932	1935	1931	23
471	20240708	122300	50298475	1935	1931	1935	1926	5003
472	20240708	122200	40655695	1932	1932	1932	1932	0
473	20240708	122100	40655695	1932	1932	1932	1932	0
474	20240708	122000	40655695	1932	1932	1932	1932	0
475	20240708	121900	40655695	1932	1932	1932	1932	0
476	20240708	121800	40655695	1932	1932	1932	1932	0
477	20240708	121700	40655695	1932	1932	1932	1932	0
478	20240708	121600	40655695	1932	1932	1932	1932	0
479	20240708	121500	40655695	1932	1932	1932	1932	0
480	20240708	121400	40655695	1932	1932	1932	1932	0
481	20240708	121300	40655695	1932	1932	1932	1932	0
482	20240708	121200	40655695	1932	1932	1932	1932	5
483	20240708	121100	40646035	1932	1932	1932	1932	0
484	20240708	121000	40646035	1932	1932	1932	1932	0
485	20240708	120900	40646035	1932	1932	1932	1932	0
486	20240708	120800	40646035	1932	1932	1932	1932	0
487	20240708	120700	40646035	1932	1932	1932	1932	61
488	20240708	120600	40528183	1933	1934	1934	1933	735
489	20240708	120500	39106707	1935	1935	1935	1935	12
490	20240708	120400	39083487	1937	1937	1937	1937	0
491	20240708	120300	39083487	1937	1937	1937	1937	0
492	20240708	120200	39083487	1937	1937	1937	1937	3
493	20240708	120100	39077676	1937	1937	1937	1937	0
494	20240708	120000	39077676	1937	1937	1937	1937	2
495	20240708	115900	39073802	1934	1935	1935	1934	499
496	20240708	115800	38108436	1935	1935	1935	1935	0
497	20240708	115700	38108436	1935	1935	1935	1935	0
498	20240708	115600	38108436	1935	1935	1935	1935	10
499	20240708	115500	38089086	1937	1937	1937	1937	0
500	20240708	115400	38089086	1937	1937	1937	1937	10
501	20240708	115300	38069716	1937	1937	1937	1937	0
502	20240708	115200	38069716	1937	1937	1937	1937	0
503	20240708	115100	38069716	1937	1936	1937	1936	51
504	20240708	115000	37970970	1937	1937	1937	1937	0
505	20240708	114900	37970970	1937	1937	1937	1937	0
506	20240708	114800	37970970	1937	1937	1937	1937	0
507	20240708	114700	37970970	1937	1937	1937	1937	0
508	20240708	114600	37970970	1937	1937	1937	1937	0
509	20240708	114500	37970970	1937	1937	1937	1937	0
510	20240708	114400	37970970	1937	1937	1937	1937	0
511	20240708	114300	37970970	1937	1937	1937	1937	0
512	20240708	114200	37970970	1937	1937	1937	1937	0
513	20240708	114100	37970970	1937	1937	1937	1937	0
514	20240708	114000	37970970	1937	1937	1937	1937	0
515	20240708	113900	37970970	1937	1937	1937	1937	0
516	20240708	113800	37970970	1937	1937	1937	1937	0
517	20240708	113700	37970970	1937	1937	1937	1937	0
518	20240708	113600	37970970	1937	1937	1937	1937	0
519	20240708	113500	37970970	1937	1937	1937	1937	0
520	20240708	113400	37970970	1937	1937	1937	1937	0
521	20240708	113300	37970970	1937	1937	1937	1937	0
522	20240708	113200	37970970	1937	1937	1937	1937	0
523	20240708	113100	37970970	1937	1936	1937	1936	280
524	20240708	113000	37428887	1937	1937	1937	1937	0
525	20240708	112900	37428887	1937	1937	1937	1937	0
526	20240708	112800	37428887	1937	1937	1937	1937	0
527	20240708	112700	37428887	1937	1937	1937	1937	5
528	20240708	112600	37419202	1937	1937	1937	1937	0
529	20240708	112500	37419202	1937	1937	1937	1937	0
530	20240708	112400	37419202	1937	1937	1937	1937	0
531	20240708	112300	37419202	1937	1937	1937	1937	0
532	20240708	112200	37419202	1937	1937	1937	1937	10
533	20240708	112100	37399832	1937	1937	1937	1937	10
534	20240708	112000	37380462	1939	1939	1939	1939	0
535	20240708	111900	37380462	1939	1939	1939	1939	0
536	20240708	111800	37380462	1939	1939	1939	1939	0
537	20240708	111700	37380462	1939	1937	1939	1937	2
538	20240708	111600	37376586	1939	1939	1939	1939	2
539	20240708	111500	37372708	1936	1936	1936	1936	192
540	20240708	111400	37000996	1936	1934	1936	1934	752
541	20240708	111300	35545954	1934	1934	1934	1934	0
542	20240708	111200	35545954	1934	1930	1934	1930	637
543	20240708	111100	34315392	1930	1930	1930	1930	253
544	20240708	111000	33827102	1931	1932	1932	1931	173
545	20240708	110900	33493029	1934	1934	1934	1934	0
546	20240708	110800	33493029	1934	1934	1934	1934	0
547	20240708	110700	33493029	1934	1934	1934	1934	0
548	20240708	110600	33493029	1934	1934	1934	1934	0
549	20240708	110500	33493029	1934	1934	1934	1934	0
550	20240708	110400	33493029	1934	1934	1934	1934	0
551	20240708	110300	33493029	1934	1934	1934	1934	0
552	20240708	110200	33493029	1934	1933	1934	1933	10
553	20240708	110100	33473694	1934	1934	1934	1934	0
554	20240708	110000	33473694	1934	1934	1934	1934	0
555	20240708	105900	33473694	1934	1934	1934	1934	0
556	20240708	105800	33473694	1934	1934	1934	1934	21
557	20240708	105700	33433080	1934	1934	1934	1934	4
558	20240708	105600	33425344	1935	1935	1935	1935	4
559	20240708	105500	33417604	1936	1936	1936	1936	2
560	20240708	105400	33413732	1936	1936	1936	1936	0
561	20240708	105300	33413732	1936	1936	1936	1936	6
562	20240708	105200	33402116	1939	1937	1939	1937	3
563	20240708	105100	33396303	1939	1939	1939	1939	0
564	20240708	105000	33396303	1939	1939	1939	1939	0
565	20240708	104900	33396303	1939	1935	1939	1926	645
566	20240708	104800	32152986	1939	1939	1939	1939	0
567	20240708	104700	32152986	1939	1939	1939	1939	0
568	20240708	104600	32152986	1939	1939	1939	1939	0
569	20240708	104500	32152986	1939	1937	1939	1936	512
570	20240708	104400	31161736	1939	1938	1939	1934	516
571	20240708	104300	30161776	1938	1938	1938	1938	0
572	20240708	104200	30161776	1938	1938	1938	1938	0
573	20240708	104100	30161776	1938	1935	1938	1935	2
574	20240708	104000	30157903	1939	1939	1939	1939	0
575	20240708	103900	30157903	1939	1939	1939	1939	0
576	20240708	103800	30157903	1939	1935	1939	1935	7
577	20240708	103700	30144350	1939	1939	1939	1939	4
578	20240708	103600	30136594	1939	1933	1939	1932	42
579	20240708	103500	30055393	1939	1939	1939	1939	2
580	20240708	103400	30051515	1928	1937	1937	1928	1595
581	20240708	103300	26974447	1940	1940	1940	1940	1
582	20240708	103200	26972507	1940	1940	1940	1940	0
583	20240708	103100	26972507	1940	1940	1940	1940	0
584	20240708	103000	26972507	1940	1940	1940	1940	0
585	20240708	102900	26972507	1940	1939	1940	1939	2
586	20240708	102800	26968628	1940	1940	1940	1940	0
587	20240708	102700	26968628	1940	1940	1940	1940	0
588	20240708	102600	26968628	1940	1940	1940	1940	0
589	20240708	102500	26968628	1940	1940	1940	1940	0
590	20240708	102400	26968628	1940	1940	1940	1940	0
591	20240708	102300	26968628	1940	1940	1940	1940	0
592	20240708	102200	26968628	1940	1940	1940	1940	0
593	20240708	102100	26968628	1940	1940	1940	1940	0
594	20240708	102000	26968628	1940	1940	1940	1940	0
595	20240708	101900	26968628	1940	1940	1940	1940	5
596	20240708	101800	26958928	1940	1940	1940	1940	150
597	20240708	101700	26667928	1940	1940	1940	1940	0
598	20240708	101600	26667928	1940	1940	1940	1940	0
599	20240708	101500	26667928	1940	1940	1940	1940	0
600	20240708	101400	26667928	1940	1937	1940	1936	26
601	20240708	101300	26617557	1940	1940	1940	1940	0
602	20240708	101200	26617557	1940	1939	1940	1939	259
603	20240708	101100	26115324	1939	1939	1939	1939	0
604	20240708	101000	26115324	1939	1939	1939	1939	9
605	20240708	100900	26097873	1939	1939	1939	1939	0
606	20240708	100800	26097873	1939	1939	1939	1939	0
607	20240708	100700	26097873	1939	1939	1939	1939	0
608	20240708	100600	26097873	1939	1939	1939	1939	34
609	20240708	100500	26031947	1939	1939	1939	1939	0
610	20240708	100400	26031947	1939	1932	1939	1932	541
611	20240708	100300	24986721	1932	1932	1932	1932	3
612	20240708	100200	24980925	1932	1932	1932	1932	6
613	20240708	100100	24969333	1932	1930	1932	1930	1095
614	20240708	100000	22855977	1932	1932	1932	1932	16
615	20240708	095900	22825065	1932	1932	1932	1932	5
616	20240708	095800	22815405	1926	1927	1927	1926	150
617	20240708	095700	22526504	1926	1926	1926	1926	256
618	20240708	095600	22033448	1926	1928	1928	1926	2000
619	20240708	095500	18181359	1928	1931	1931	1928	148
620	20240708	095400	17895924	1932	1932	1932	1932	1
621	20240708	095300	17893992	1932	1932	1932	1932	1
622	20240708	095200	17892060	1932	1937	1937	1931	875
623	20240708	095100	16201412	1939	1939	1939	1939	0
624	20240708	095000	16201412	1939	1939	1939	1939	20
625	20240708	094900	16162632	1939	1939	1939	1939	0
626	20240708	094800	16162632	1939	1939	1939	1939	0
627	20240708	094700	16162632	1939	1939	1939	1939	1
628	20240708	094600	16160693	1939	1939	1939	1939	1
629	20240708	094500	16158754	1939	1939	1939	1939	1
630	20240708	094400	16156815	1939	1939	1939	1939	0
631	20240708	094300	16156815	1939	1939	1939	1939	2
632	20240708	094200	16152937	1932	1932	1932	1932	0
633	20240708	094100	16152937	1932	1937	1937	1932	103
634	20240708	094000	15953743	1939	1939	1939	1939	0
635	20240708	093900	15953743	1939	1939	1939	1939	0
636	20240708	093800	15953743	1939	1939	1939	1939	0
637	20240708	093700	15953743	1939	1939	1939	1939	3
638	20240708	093600	15947926	1940	1940	1940	1940	0
639	20240708	093500	15947926	1940	1940	1940	1940	0
640	20240708	093400	15947926	1940	1940	1940	1940	0
641	20240708	093300	15947926	1940	1940	1940	1940	0
642	20240708	093200	15947926	1940	1940	1940	1940	4
643	20240708	093100	15940166	1941	1932	1941	1932	841
644	20240708	093000	14315345	1932	1932	1932	1932	5
645	20240708	092900	14305685	1932	1932	1932	1932	0
646	20240708	092800	14305685	1932	1932	1932	1932	0
647	20240708	092700	14305685	1932	1932	1932	1932	41
648	20240708	092600	14226473	1931	1941	1941	1931	45
649	20240708	092500	14139452	1942	1942	1942	1942	0
650	20240708	092400	14139452	1942	1942	1942	1942	0
651	20240708	092300	14139452	1942	1942	1942	1942	0
652	20240708	092200	14139452	1942	1942	1942	1942	0
653	20240708	092100	14139452	1942	1941	1942	1941	577
654	20240708	092000	13019493	1941	1941	1941	1941	0
655	20240708	091900	13019493	1941	1936	1942	1926	850
656	20240708	091800	11377922	1942	1940	1942	1932	646
657	20240708	091700	10127706	1942	1943	1943	1939	189
658	20240708	091600	9761035	1942	1942	1942	1942	3
659	20240708	091500	9755209	1943	1943	1943	1943	5
660	20240708	091400	9745494	1944	1944	1944	1944	0
661	20240708	091300	9745494	1944	1946	1946	1939	20
662	20240708	091200	9706635	1947	1947	1947	1947	4
663	20240708	091100	9698847	1946	1946	1946	1946	1500
664	20240708	091000	6779847	1946	1946	1946	1946	50
665	20240708	090900	6682547	1946	1946	1946	1946	2
666	20240708	090800	6678655	1933	1933	1933	1933	49
667	20240708	090700	6583938	1933	1933	1933	1933	0
668	20240708	090600	6583938	1933	1932	1933	1932	988
669	20240708	090500	4675119	1933	1933	1933	1932	35
670	20240708	090400	4607465	1933	1932	1946	1932	306
671	20240708	090300	4016139	1947	1947	1947	1947	20
672	20240708	090200	3977199	1949	1933	1949	1933	11
673	20240708	090100	3955920	1949	1933	1950	1932	810
674	20240708	090000	2382191	1950	1932	1950	1932	1233