KissMeData/095910/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	201200	102561403	1950	1950	1950	1950	986
3	20240709	201100	102561403	1950	1950	1950	1950	0
4	20240709	201000	102561403	1950	1950	1950	1950	0
5	20240709	200900	102561403	1950	1950	1950	1950	0
6	20240709	200800	102561403	1950	1950	1950	1950	0
7	20240709	200700	102561403	1950	1950	1950	1950	0
8	20240709	200600	102561403	1950	1950	1950	1950	0
9	20240709	200500	102561403	1950	1950	1950	1950	0
10	20240709	200400	102561403	1950	1950	1950	1950	0
11	20240709	200300	102561403	1950	1950	1950	1950	0
12	20240709	200200	102561403	1950	1950	1950	1950	0
13	20240709	200100	102561403	1950	1950	1950	1950	0
14	20240709	200000	102561403	1950	1950	1950	1950	0
15	20240709	195900	102561403	1950	1950	1950	1950	0
16	20240709	195800	102561403	1950	1950	1950	1950	0
17	20240709	195700	102561403	1950	1950	1950	1950	0
18	20240709	195600	102561403	1950	1950	1950	1950	0
19	20240709	195500	102561403	1950	1950	1950	1950	0
20	20240709	195400	102561403	1950	1950	1950	1950	0
21	20240709	195300	102561403	1950	1950	1950	1950	0
22	20240709	195200	102561403	1950	1950	1950	1950	0
23	20240709	195100	102561403	1950	1950	1950	1950	0
24	20240709	195000	102561403	1950	1950	1950	1950	0
25	20240709	194900	102561403	1950	1950	1950	1950	0
26	20240709	194800	102561403	1950	1950	1950	1950	0
27	20240709	194700	102561403	1950	1950	1950	1950	0
28	20240709	194600	102561403	1950	1950	1950	1950	0
29	20240709	194500	102561403	1950	1950	1950	1950	0
30	20240709	194400	102561403	1950	1950	1950	1950	0
31	20240709	194300	102561403	1950	1950	1950	1950	0
32	20240709	194200	102561403	1950	1950	1950	1950	986
33	20240709	194100	102561403	1950	1950	1950	1950	0
34	20240709	194000	102561403	1950	1950	1950	1950	0
35	20240709	193900	102561403	1950	1950	1950	1950	0
36	20240709	193800	102561403	1950	1950	1950	1950	0
37	20240709	193700	102561403	1950	1950	1950	1950	0
38	20240709	193600	102561403	1950	1950	1950	1950	0
39	20240709	193500	102561403	1950	1950	1950	1950	0
40	20240709	193400	102561403	1950	1950	1950	1950	0
41	20240709	193300	102561403	1950	1950	1950	1950	0
42	20240709	193200	102561403	1950	1950	1950	1950	0
43	20240709	193100	102561403	1950	1950	1950	1950	0
44	20240709	193000	102561403	1950	1950	1950	1950	0
45	20240709	192900	102561403	1950	1950	1950	1950	0
46	20240709	192800	102561403	1950	1950	1950	1950	0
47	20240709	192700	102561403	1950	1950	1950	1950	0
48	20240709	192600	102561403	1950	1950	1950	1950	0
49	20240709	192500	102561403	1950	1950	1950	1950	0
50	20240709	192400	102561403	1950	1950	1950	1950	0
51	20240709	192300	102561403	1950	1950	1950	1950	0
52	20240709	192200	102561403	1950	1950	1950	1950	0
53	20240709	192100	102561403	1950	1950	1950	1950	0
54	20240709	192000	102561403	1950	1950	1950	1950	0
55	20240709	191900	102561403	1950	1950	1950	1950	0
56	20240709	191800	102561403	1950	1950	1950	1950	0
57	20240709	191700	102561403	1950	1950	1950	1950	0
58	20240709	191600	102561403	1950	1950	1950	1950	0
59	20240709	191500	102561403	1950	1950	1950	1950	0
60	20240709	191400	102561403	1950	1950	1950	1950	0
61	20240709	191300	102561403	1950	1950	1950	1950	0
62	20240709	191200	102561403	1950	1950	1950	1950	986
63	20240709	191100	102561403	1950	1950	1950	1950	0
64	20240709	191000	102561403	1950	1950	1950	1950	0
65	20240709	190900	102561403	1950	1950	1950	1950	0
66	20240709	190800	102561403	1950	1950	1950	1950	0
67	20240709	190700	102561403	1950	1950	1950	1950	0
68	20240709	190600	102561403	1950	1950	1950	1950	0
69	20240709	190500	102561403	1950	1950	1950	1950	0
70	20240709	190400	102561403	1950	1950	1950	1950	0
71	20240709	190300	102561403	1950	1950	1950	1950	0
72	20240709	190200	102561403	1950	1950	1950	1950	0
73	20240709	190100	102561403	1950	1950	1950	1950	0
74	20240709	190000	102561403	1950	1950	1950	1950	0
75	20240709	185900	102561403	1950	1950	1950	1950	0
76	20240709	185800	102561403	1950	1950	1950	1950	0
77	20240709	185700	102561403	1950	1950	1950	1950	0
78	20240709	185600	102561403	1950	1950	1950	1950	0
79	20240709	185500	102561403	1950	1950	1950	1950	0
80	20240709	185400	102561403	1950	1950	1950	1950	0
81	20240709	185300	102561403	1950	1950	1950	1950	0
82	20240709	185200	102561403	1950	1950	1950	1950	0
83	20240709	185100	102561403	1950	1950	1950	1950	0
84	20240709	185000	102561403	1950	1950	1950	1950	0
85	20240709	184900	102561403	1950	1950	1950	1950	0
86	20240709	184800	102561403	1950	1950	1950	1950	0
87	20240709	184700	102561403	1950	1950	1950	1950	0
88	20240709	184600	102561403	1950	1950	1950	1950	0
89	20240709	184500	102561403	1950	1950	1950	1950	0
90	20240709	184400	102561403	1950	1950	1950	1950	0
91	20240709	184300	102561403	1950	1950	1950	1950	0
92	20240709	184200	102561403	1950	1950	1950	1950	986
93	20240709	184100	102561403	1950	1950	1950	1950	0
94	20240709	184000	102561403	1950	1950	1950	1950	0
95	20240709	183900	102561403	1950	1950	1950	1950	0
96	20240709	183800	102561403	1950	1950	1950	1950	0
97	20240709	183700	102561403	1950	1950	1950	1950	0
98	20240709	183600	102561403	1950	1950	1950	1950	0
99	20240709	183500	102561403	1950	1950	1950	1950	0
100	20240709	183400	102561403	1950	1950	1950	1950	0
101	20240709	183300	102561403	1950	1950	1950	1950	0
102	20240709	183200	102561403	1950	1950	1950	1950	0
103	20240709	183100	102561403	1950	1950	1950	1950	0
104	20240709	183000	102561403	1950	1950	1950	1950	0
105	20240709	182900	102561403	1950	1950	1950	1950	0
106	20240709	182800	102561403	1950	1950	1950	1950	0
107	20240709	182700	102561403	1950	1950	1950	1950	0
108	20240709	182600	102561403	1950	1950	1950	1950	0
109	20240709	182500	102561403	1950	1950	1950	1950	0
110	20240709	182400	102561403	1950	1950	1950	1950	0
111	20240709	182300	102561403	1950	1950	1950	1950	0
112	20240709	182200	102561403	1950	1950	1950	1950	0
113	20240709	182100	102561403	1950	1950	1950	1950	0
114	20240709	182000	102561403	1950	1950	1950	1950	0
115	20240709	181900	102561403	1950	1950	1950	1950	0
116	20240709	181800	102561403	1950	1950	1950	1950	0
117	20240709	181700	102561403	1950	1950	1950	1950	0
118	20240709	181600	102561403	1950	1950	1950	1950	0
119	20240709	181500	102561403	1950	1950	1950	1950	0
120	20240709	181400	102561403	1950	1950	1950	1950	0
121	20240709	181300	102561403	1950	1950	1950	1950	0
122	20240709	181200	102561403	1950	1950	1950	1950	986
123	20240709	181100	102561403	1950	1950	1950	1950	0
124	20240709	181000	102561403	1950	1950	1950	1950	0
125	20240709	180900	102561403	1950	1950	1950	1950	0
126	20240709	180800	102561403	1950	1950	1950	1950	0
127	20240709	180700	102561403	1950	1950	1950	1950	0
128	20240709	180600	102561403	1950	1950	1950	1950	0
129	20240709	180500	102561403	1950	1950	1950	1950	0
130	20240709	180400	102561403	1950	1950	1950	1950	0
131	20240709	180300	102561403	1950	1950	1950	1950	0
132	20240709	180200	102561403	1950	1950	1950	1950	0
133	20240709	180100	102561403	1950	1950	1950	1950	0
134	20240709	180000	102561403	1950	1950	1950	1950	0
135	20240709	175900	102561403	1950	1950	1950	1950	0
136	20240709	175800	102561403	1950	1950	1950	1950	0
137	20240709	175700	102561403	1950	1950	1950	1950	0
138	20240709	175600	102561403	1950	1950	1950	1950	0
139	20240709	175500	102561403	1950	1950	1950	1950	0
140	20240709	175400	102561403	1950	1950	1950	1950	0
141	20240709	175300	102561403	1950	1950	1950	1950	0
142	20240709	175200	102561403	1950	1950	1950	1950	0
143	20240709	175100	102561403	1950	1950	1950	1950	0
144	20240709	175000	102561403	1950	1950	1950	1950	0
145	20240709	174900	102561403	1950	1950	1950	1950	0
146	20240709	174800	102561403	1950	1950	1950	1950	0
147	20240709	174700	102561403	1950	1950	1950	1950	0
148	20240709	174600	102561403	1950	1950	1950	1950	0
149	20240709	174500	102561403	1950	1950	1950	1950	0
150	20240709	174400	102561403	1950	1950	1950	1950	0
151	20240709	174300	102561403	1950	1950	1950	1950	0
152	20240709	174200	102561403	1950	1950	1950	1950	986
153	20240709	174100	102561403	1950	1950	1950	1950	0
154	20240709	174000	102561403	1950	1950	1950	1950	0
155	20240709	173900	102561403	1950	1950	1950	1950	0
156	20240709	173800	102561403	1950	1950	1950	1950	0
157	20240709	173700	102561403	1950	1950	1950	1950	0
158	20240709	173600	102561403	1950	1950	1950	1950	0
159	20240709	173500	102561403	1950	1950	1950	1950	0
160	20240709	173400	102561403	1950	1950	1950	1950	0
161	20240709	173300	102561403	1950	1950	1950	1950	0
162	20240709	173200	102561403	1950	1950	1950	1950	0
163	20240709	173100	102561403	1950	1950	1950	1950	0
164	20240709	173000	102561403	1950	1950	1950	1950	0
165	20240709	172900	102561403	1950	1950	1950	1950	0
166	20240709	172800	102561403	1950	1950	1950	1950	0
167	20240709	172700	102561403	1950	1950	1950	1950	0
168	20240709	172600	102561403	1950	1950	1950	1950	0
169	20240709	172500	102561403	1950	1950	1950	1950	0
170	20240709	172400	102561403	1950	1950	1950	1950	0
171	20240709	172300	102561403	1950	1950	1950	1950	0
172	20240709	172200	102561403	1950	1950	1950	1950	0
173	20240709	172100	102561403	1950	1950	1950	1950	0
174	20240709	172000	102561403	1950	1950	1950	1950	0
175	20240709	171900	102561403	1950	1950	1950	1950	0
176	20240709	171800	102561403	1950	1950	1950	1950	0
177	20240709	171700	102561403	1950	1950	1950	1950	0
178	20240709	171600	102561403	1950	1950	1950	1950	0
179	20240709	171500	102561403	1950	1950	1950	1950	0
180	20240709	171400	102561403	1950	1950	1950	1950	0
181	20240709	171300	102561403	1950	1950	1950	1950	0
182	20240709	171200	102561403	1950	1950	1950	1950	986
183	20240709	171100	102561403	1950	1950	1950	1950	0
184	20240709	171000	102561403	1950	1950	1950	1950	0
185	20240709	170900	102561403	1950	1950	1950	1950	0
186	20240709	170800	102561403	1950	1950	1950	1950	0
187	20240709	170700	102561403	1950	1950	1950	1950	0
188	20240709	170600	102561403	1950	1950	1950	1950	0
189	20240709	170500	102561403	1950	1950	1950	1950	0
190	20240709	170400	102561403	1950	1950	1950	1950	0
191	20240709	170300	102561403	1950	1950	1950	1950	0
192	20240709	170200	102561403	1950	1950	1950	1950	0
193	20240709	170100	102561403	1950	1950	1950	1950	0
194	20240709	170000	102561403	1950	1950	1950	1950	0
195	20240709	165900	102561403	1950	1950	1950	1950	0
196	20240709	165800	102561403	1950	1950	1950	1950	0
197	20240709	165700	102561403	1950	1950	1950	1950	0
198	20240709	165600	102561403	1950	1950	1950	1950	0
199	20240709	165500	102561403	1950	1950	1950	1950	0
200	20240709	165400	102561403	1950	1950	1950	1950	0
201	20240709	165300	102561403	1950	1950	1950	1950	0
202	20240709	165200	102561403	1950	1950	1950	1950	0
203	20240709	165100	102561403	1950	1950	1950	1950	0
204	20240709	165000	102561403	1950	1950	1950	1950	0
205	20240709	164900	102561403	1950	1950	1950	1950	0
206	20240709	164800	102561403	1950	1950	1950	1950	0
207	20240709	164700	102561403	1950	1950	1950	1950	0
208	20240709	164600	102561403	1950	1950	1950	1950	0
209	20240709	164500	102561403	1950	1950	1950	1950	0
210	20240709	164400	102561403	1950	1950	1950	1950	0
211	20240709	164300	102561403	1950	1950	1950	1950	0
212	20240709	164200	102561403	1950	1950	1950	1950	986
213	20240709	164100	102561403	1950	1950	1950	1950	0
214	20240709	164000	102561403	1950	1950	1950	1950	0
215	20240709	163900	102561403	1950	1950	1950	1950	0
216	20240709	163800	102561403	1950	1950	1950	1950	0
217	20240709	163700	102561403	1950	1950	1950	1950	0
218	20240709	163600	102561403	1950	1950	1950	1950	0
219	20240709	163500	102561403	1950	1950	1950	1950	0
220	20240709	163400	102561403	1950	1950	1950	1950	0
221	20240709	163300	102561403	1950	1950	1950	1950	0
222	20240709	163200	102561403	1950	1950	1950	1950	0
223	20240709	163100	102561403	1950	1950	1950	1950	0
224	20240709	163000	102561403	1950	1950	1950	1950	0
225	20240709	162900	102561403	1950	1950	1950	1950	0
226	20240709	162800	102561403	1950	1950	1950	1950	0
227	20240709	162700	102561403	1950	1950	1950	1950	0
228	20240709	162600	102561403	1950	1950	1950	1950	0
229	20240709	162500	102561403	1950	1950	1950	1950	0
230	20240709	162400	102561403	1950	1950	1950	1950	0
231	20240709	162300	102561403	1950	1950	1950	1950	0
232	20240709	162200	102561403	1950	1950	1950	1950	0
233	20240709	162100	102561403	1950	1950	1950	1950	0
234	20240709	162000	102561403	1950	1950	1950	1950	0
235	20240709	161900	102561403	1950	1950	1950	1950	0
236	20240709	161800	102561403	1950	1950	1950	1950	0
237	20240709	161700	102561403	1950	1950	1950	1950	0
238	20240709	161600	102561403	1950	1950	1950	1950	0
239	20240709	161500	102561403	1950	1950	1950	1950	0
240	20240709	161400	102561403	1950	1950	1950	1950	0
241	20240709	161300	102561403	1950	1950	1950	1950	0
242	20240709	161200	102561403	1950	1950	1950	1950	986
243	20240709	161100	102561403	1950	1950	1950	1950	0
244	20240709	161000	102561403	1950	1950	1950	1950	0
245	20240709	160900	102561403	1950	1950	1950	1950	0
246	20240709	160800	102561403	1950	1950	1950	1950	0
247	20240709	160700	102561403	1950	1950	1950	1950	0
248	20240709	160600	102561403	1950	1950	1950	1950	0
249	20240709	160500	102561403	1950	1950	1950	1950	0
250	20240709	160400	102561403	1950	1950	1950	1950	0
251	20240709	160300	102561403	1950	1950	1950	1950	0
252	20240709	160200	102561403	1950	1950	1950	1950	0
253	20240709	160100	102561403	1950	1950	1950	1950	0
254	20240709	160000	102561403	1950	1950	1950	1950	0
255	20240709	155900	102561403	1950	1950	1950	1950	0
256	20240709	155800	102561403	1950	1950	1950	1950	0
257	20240709	155700	102561403	1950	1950	1950	1950	0
258	20240709	155600	102561403	1950	1950	1950	1950	0
259	20240709	155500	102561403	1950	1950	1950	1950	0
260	20240709	155400	102561403	1950	1950	1950	1950	0
261	20240709	155300	102561403	1950	1950	1950	1950	0
262	20240709	155200	102561403	1950	1950	1950	1950	0
263	20240709	155100	102561403	1950	1950	1950	1950	0
264	20240709	155000	102561403	1950	1950	1950	1950	0
265	20240709	154900	102561403	1950	1950	1950	1950	0
266	20240709	154800	102561403	1950	1950	1950	1950	0
267	20240709	154700	102561403	1950	1950	1950	1950	0
268	20240709	154600	102561403	1950	1950	1950	1950	0
269	20240709	154500	102561403	1950	1950	1950	1950	0
270	20240709	154400	102561403	1950	1950	1950	1950	0
271	20240709	154300	102561403	1950	1950	1950	1950	0
272	20240709	154200	102561403	1950	1950	1950	1950	986
273	20240709	154100	102561403	1950	1950	1950	1950	0
274	20240709	154000	102561403	1950	1950	1950	1950	0
275	20240709	153900	102561403	1950	1950	1950	1950	0
276	20240709	153800	102561403	1950	1950	1950	1950	0
277	20240709	153700	102561403	1950	1950	1950	1950	0
278	20240709	153600	102561403	1950	1950	1950	1950	0
279	20240709	153500	102561403	1950	1950	1950	1950	0
280	20240709	153400	102561403	1950	1950	1950	1950	0
281	20240709	153300	102561403	1950	1950	1950	1950	0
282	20240709	153200	102561403	1950	1950	1950	1950	0
283	20240709	153100	102561403	1950	1950	1950	1950	0
284	20240709	153000	102561403	1950	1950	1950	1950	986
285	20240709	152900	100638703	1952	1952	1952	1952	0
286	20240709	152800	100638703	1952	1952	1952	1952	0
287	20240709	152700	100638703	1952	1952	1952	1952	0
288	20240709	152600	100638703	1952	1952	1952	1952	0
289	20240709	152500	100638703	1952	1952	1952	1952	0
290	20240709	152400	100638703	1952	1952	1952	1952	0
291	20240709	152300	100638703	1952	1952	1952	1952	0
292	20240709	152200	100638703	1952	1952	1952	1952	0
293	20240709	152100	100638703	1952	1952	1952	1952	0
294	20240709	152000	100638703	1952	1952	1952	1952	0
295	20240709	151900	100638703	1952	1948	1952	1944	123
296	20240709	151800	100399398	1948	1948	1948	1948	2
297	20240709	151700	100395502	1948	1947	1948	1947	680
298	20240709	151600	99071528	1947	1947	1947	1947	0
299	20240709	151500	99071528	1947	1945	1947	1943	16
300	20240709	151400	99040424	1947	1941	1947	1940	243
301	20240709	151300	98568852	1943	1943	1943	1943	0
302	20240709	151200	98568852	1943	1943	1943	1943	1
303	20240709	151100	98566909	1943	1943	1943	1943	11
304	20240709	151000	98545536	1943	1943	1943	1943	0
305	20240709	150900	98545536	1943	1941	1943	1940	11
306	20240709	150800	98524188	1942	1942	1942	1942	10
307	20240709	150700	98504768	1943	1939	1943	1938	381
308	20240709	150600	97766383	1940	1942	1942	1940	743
309	20240709	150500	96324881	1943	1943	1943	1943	112
310	20240709	150400	96107265	1945	1945	1945	1945	0
311	20240709	150300	96107265	1945	1945	1945	1944	10
312	20240709	150200	96087822	1947	1947	1947	1947	0
313	20240709	150100	96087822	1947	1947	1947	1947	0
314	20240709	150000	96087822	1947	1945	1947	1945	19
315	20240709	145900	96050857	1946	1946	1946	1946	2
316	20240709	145800	96046965	1948	1948	1948	1948	1
317	20240709	145700	96045017	1948	1948	1948	1948	0
318	20240709	145600	96045017	1948	1948	1948	1948	1
319	20240709	145500	96043069	1940	1947	1948	1940	1198
320	20240709	145400	93716187	1948	1946	1948	1946	25
321	20240709	145300	93667525	1948	1947	1948	1947	17
322	20240709	145200	93634422	1948	1948	1948	1948	0
323	20240709	145100	93634422	1948	1948	1948	1948	2
324	20240709	145000	93630526	1948	1948	1948	1948	0
325	20240709	144900	93630526	1948	1948	1948	1948	5
326	20240709	144800	93620786	1948	1951	1951	1948	967
327	20240709	144700	91736468	1952	1952	1952	1952	0
328	20240709	144600	91736468	1952	1952	1952	1952	20
329	20240709	144500	91697428	1952	1952	1952	1952	100
330	20240709	144400	91502228	1951	1951	1951	1951	936
331	20240709	144300	89676092	1951	1951	1951	1951	0
332	20240709	144200	89676092	1951	1951	1951	1951	10
333	20240709	144100	89656582	1951	1951	1951	1951	1
334	20240709	144000	89654631	1950	1951	1951	1950	206
335	20240709	143900	89252730	1952	1952	1952	1952	0
336	20240709	143800	89252730	1952	1950	1952	1948	37
337	20240709	143700	89180627	1952	1952	1952	1952	1
338	20240709	143600	89178675	1952	1952	1952	1952	0
339	20240709	143500	89178675	1952	1952	1952	1952	36
340	20240709	143400	89108403	1952	1952	1952	1952	0
341	20240709	143300	89108403	1952	1952	1952	1952	0
342	20240709	143200	89108403	1952	1952	1952	1952	0
343	20240709	143100	89108403	1952	1952	1952	1952	0
344	20240709	143000	89108403	1952	1952	1952	1952	0
345	20240709	142900	89108403	1952	1952	1952	1952	0
346	20240709	142800	89108403	1952	1952	1952	1952	0
347	20240709	142700	89108403	1952	1952	1952	1952	0
348	20240709	142600	89108403	1952	1952	1952	1951	4
349	20240709	142500	89100597	1953	1953	1953	1953	112
350	20240709	142400	88881861	1952	1952	1952	1952	0
351	20240709	142300	88881861	1952	1952	1952	1952	42
352	20240709	142200	88799877	1949	1950	1950	1949	18
353	20240709	142100	88764783	1952	1952	1952	1952	0
354	20240709	142000	88764783	1952	1952	1952	1952	0
355	20240709	141900	88764783	1952	1952	1952	1952	1
356	20240709	141800	88762831	1952	1952	1952	1952	0
357	20240709	141700	88762831	1952	1952	1952	1952	0
358	20240709	141600	88762831	1952	1952	1952	1951	5
359	20240709	141500	88753073	1953	1952	1953	1952	12
360	20240709	141400	88729647	1953	1953	1953	1953	11
361	20240709	141300	88708164	1952	1952	1952	1952	1500
362	20240709	141200	85780164	1952	1952	1952	1952	0
363	20240709	141100	85780164	1952	1952	1952	1950	389
364	20240709	141000	85021590	1953	1953	1953	1953	0
365	20240709	140900	85021590	1953	1953	1953	1953	1
366	20240709	140800	85019637	1953	1951	1953	1950	501
367	20240709	140700	84042672	1953	1953	1953	1953	0
368	20240709	140600	84042672	1953	1953	1953	1953	0
369	20240709	140500	84042672	1953	1953	1953	1953	25
370	20240709	140400	83993847	1953	1953	1953	1953	0
371	20240709	140300	83993847	1953	1953	1953	1952	64
372	20240709	140200	83868863	1954	1954	1954	1954	0
373	20240709	140100	83868863	1954	1954	1954	1954	0
374	20240709	140000	83868863	1954	1954	1954	1954	0
375	20240709	135900	83868863	1954	1954	1954	1954	706
376	20240709	135800	82489339	1954	1954	1954	1954	1
377	20240709	135700	82487385	1954	1952	1954	1952	1166
378	20240709	135600	80210257	1951	1947	1951	1947	1268
379	20240709	135500	77740593	1947	1946	1947	1946	1153
380	20240709	135400	75496854	1946	1946	1946	1946	0
381	20240709	135300	75496854	1946	1945	1946	1945	54
382	20240709	135200	75391823	1946	1946	1946	1946	50
383	20240709	135100	75294523	1947	1947	1947	1947	0
384	20240709	135000	75294523	1947	1947	1947	1947	10
385	20240709	134900	75275053	1947	1947	1947	1947	0
386	20240709	134800	75275053	1947	1947	1947	1947	0
387	20240709	134700	75275053	1947	1947	1947	1947	1
388	20240709	134600	75273106	1947	1947	1947	1947	0
389	20240709	134500	75273106	1947	1947	1947	1947	0
390	20240709	134400	75273106	1947	1947	1947	1947	1
391	20240709	134300	75271159	1947	1947	1947	1947	0
392	20240709	134200	75271159	1947	1945	1947	1945	336
393	20240709	134100	74617637	1947	1947	1947	1945	90
394	20240709	134000	74442541	1947	1947	1947	1947	0
395	20240709	133900	74442541	1947	1947	1947	1947	12
396	20240709	133800	74419177	1947	1949	1949	1947	127
397	20240709	133700	74171782	1949	1949	1949	1949	0
398	20240709	133600	74171782	1949	1949	1949	1949	207
399	20240709	133500	73768339	1950	1950	1950	1950	2
400	20240709	133400	73764439	1950	1950	1950	1950	0
401	20240709	133300	73764439	1950	1951	1951	1950	213
402	20240709	133200	73349088	1951	1953	1953	1951	100
403	20240709	133100	73153804	1953	1953	1953	1953	0
404	20240709	133000	73153804	1953	1953	1953	1953	1
405	20240709	132900	73151851	1954	1951	1954	1951	20
406	20240709	132800	73112828	1951	1953	1953	1951	308
407	20240709	132700	72511913	1954	1953	1954	1953	2
408	20240709	132600	72508006	1954	1953	1954	1953	63
409	20240709	132500	72384966	1953	1952	1953	1951	14
410	20240709	132400	72357645	1953	1953	1953	1953	0
411	20240709	132300	72357645	1953	1953	1953	1953	11
412	20240709	132200	72336162	1950	1950	1950	1950	0
413	20240709	132100	72336162	1950	1950	1950	1950	0
414	20240709	132000	72336162	1950	1950	1950	1950	0
415	20240709	131900	72336162	1950	1950	1950	1950	0
416	20240709	131800	72336162	1950	1950	1950	1950	1
417	20240709	131700	72334212	1953	1952	1953	1952	258
418	20240709	131600	71830468	1951	1951	1951	1951	692
419	20240709	131500	70480376	1950	1950	1950	1950	3
420	20240709	131400	70474526	1950	1950	1950	1950	0
421	20240709	131300	70474526	1950	1950	1950	1950	209
422	20240709	131200	70066976	1950	1950	1950	1950	12
423	20240709	131100	70043576	1950	1950	1950	1950	0
424	20240709	131000	70043576	1950	1950	1950	1950	0
425	20240709	130900	70043576	1950	1950	1950	1950	262
426	20240709	130800	69532676	1951	1951	1951	1951	0
427	20240709	130700	69532676	1951	1951	1951	1951	0
428	20240709	130600	69532676	1951	1950	1951	1950	3
429	20240709	130500	69526825	1951	1951	1951	1951	0
430	20240709	130400	69526825	1951	1951	1951	1951	0
431	20240709	130300	69526825	1951	1951	1951	1951	0
432	20240709	130200	69526825	1951	1951	1951	1951	1000
433	20240709	130100	67575825	1951	1951	1951	1951	0
434	20240709	130000	67575825	1951	1951	1951	1951	0
435	20240709	125900	67575825	1951	1951	1951	1951	0
436	20240709	125800	67575825	1951	1951	1951	1951	0
437	20240709	125700	67575825	1951	1951	1951	1951	0
438	20240709	125600	67575825	1951	1951	1951	1951	2
439	20240709	125500	67571923	1948	1948	1948	1948	0
440	20240709	125400	67571923	1948	1949	1949	1948	22
441	20240709	125300	67529057	1950	1950	1950	1950	27
442	20240709	125200	67476407	1951	1951	1951	1951	0
443	20240709	125100	67476407	1951	1951	1951	1951	1
444	20240709	125000	67474456	1952	1951	1952	1950	251
445	20240709	124900	66985002	1952	1952	1952	1952	0
446	20240709	124800	66985002	1952	1950	1952	1950	291
447	20240709	124700	66417535	1952	1952	1952	1952	0
448	20240709	124600	66417535	1952	1952	1952	1952	0
449	20240709	124500	66417535	1952	1952	1952	1952	0
450	20240709	124400	66417535	1952	1952	1952	1952	0
451	20240709	124300	66417535	1952	1952	1952	1952	200
452	20240709	124200	66027135	1952	1952	1952	1952	0
453	20240709	124100	66027135	1952	1952	1952	1952	0
454	20240709	124000	66027135	1952	1950	1952	1950	5
455	20240709	123900	66017383	1950	1950	1950	1950	0
456	20240709	123800	66017383	1950	1947	1950	1947	2
457	20240709	123700	66013486	1947	1947	1947	1947	0
458	20240709	123600	66013486	1947	1947	1947	1947	4
459	20240709	123500	66005698	1947	1947	1947	1947	6
460	20240709	123400	65994016	1947	1947	1947	1947	0
461	20240709	123300	65994016	1947	1947	1947	1947	0
462	20240709	123200	65994016	1947	1947	1947	1947	0
463	20240709	123100	65994016	1947	1947	1947	1947	0
464	20240709	123000	65994016	1947	1947	1947	1947	0
465	20240709	122900	65994016	1947	1947	1947	1947	0
466	20240709	122800	65994016	1947	1947	1947	1947	0
467	20240709	122700	65994016	1947	1947	1947	1947	0
468	20240709	122600	65994016	1947	1947	1947	1947	0
469	20240709	122500	65994016	1947	1947	1947	1947	0
470	20240709	122400	65994016	1947	1947	1947	1947	0
471	20240709	122300	65994016	1947	1947	1947	1947	0
472	20240709	122200	65994016	1947	1947	1947	1947	0
473	20240709	122100	65994016	1947	1947	1947	1947	61
474	20240709	122000	65875249	1947	1947	1947	1947	0
475	20240709	121900	65875249	1947	1947	1947	1947	2
476	20240709	121800	65871355	1945	1944	1945	1944	98
477	20240709	121700	65680827	1944	1944	1944	1944	0
478	20240709	121600	65680827	1944	1944	1944	1944	0
479	20240709	121500	65680827	1944	1944	1944	1944	5
480	20240709	121400	65671107	1944	1943	1944	1943	4
481	20240709	121300	65663333	1944	1946	1946	1944	218
482	20240709	121200	65239397	1947	1948	1948	1947	23
483	20240709	121100	65194604	1949	1949	1949	1949	0
484	20240709	121000	65194604	1949	1949	1949	1949	30
485	20240709	120900	65136134	1949	1949	1950	1949	6
486	20240709	120800	65124439	1950	1950	1950	1950	0
487	20240709	120700	65124439	1950	1950	1950	1950	0
488	20240709	120600	65124439	1950	1950	1950	1950	0
489	20240709	120500	65124439	1950	1950	1950	1950	0
490	20240709	120400	65124439	1950	1950	1950	1950	0
491	20240709	120300	65124439	1950	1950	1950	1950	50
492	20240709	120200	65026939	1950	1950	1950	1950	200
493	20240709	120100	64636939	1950	1950	1950	1950	0
494	20240709	120000	64636939	1950	1950	1950	1950	20
495	20240709	115900	64597939	1950	1950	1950	1950	0
496	20240709	115800	64597939	1950	1950	1950	1950	0
497	20240709	115700	64597939	1950	1950	1950	1950	0
498	20240709	115600	64597939	1950	1950	1950	1950	0
499	20240709	115500	64597939	1950	1950	1950	1950	0
500	20240709	115400	64597939	1950	1950	1950	1950	3
501	20240709	115300	64592089	1950	1950	1950	1950	4
502	20240709	115200	64584289	1952	1952	1952	1952	0
503	20240709	115100	64584289	1952	1949	1952	1949	598
504	20240709	115000	63418714	1950	1950	1950	1950	5
505	20240709	114900	63408964	1950	1952	1952	1950	205
506	20240709	114800	63008814	1952	1949	1952	1949	24
507	20240709	114700	62962032	1949	1949	1949	1949	0
508	20240709	114600	62962032	1949	1949	1949	1949	0
509	20240709	114500	62962032	1949	1947	1949	1947	86
510	20240709	114400	62794578	1948	1948	1948	1948	0
511	20240709	114300	62794578	1948	1948	1948	1948	24
512	20240709	114200	62747826	1949	1953	1953	1949	40
513	20240709	114100	62669810	1953	1953	1953	1953	6
514	20240709	114000	62658092	1954	1954	1954	1954	2
515	20240709	113900	62654184	1955	1953	1955	1953	11
516	20240709	113800	62632690	1955	1954	1955	1954	4
517	20240709	113700	62624871	1955	1954	1955	1954	2
518	20240709	113600	62620962	1956	1956	1956	1956	0
519	20240709	113500	62620962	1956	1956	1956	1956	0
520	20240709	113400	62620962	1956	1955	1956	1955	158
521	20240709	113300	62312071	1955	1955	1955	1955	0
522	20240709	113200	62312071	1955	1955	1955	1955	0
523	20240709	113100	62312071	1955	1952	1955	1952	89
524	20240709	113000	62138340	1952	1952	1952	1952	0
525	20240709	112900	62138340	1952	1952	1952	1952	0
526	20240709	112800	62138340	1952	1952	1952	1952	2
527	20240709	112700	62134436	1952	1946	1952	1946	39
528	20240709	112600	62058536	1946	1946	1946	1946	0
529	20240709	112500	62058536	1946	1946	1946	1946	0
530	20240709	112400	62058536	1946	1946	1946	1946	0
531	20240709	112300	62058536	1946	1946	1946	1946	0
532	20240709	112200	62058536	1946	1946	1946	1946	0
533	20240709	112100	62058536	1946	1946	1946	1946	0
534	20240709	112000	62058536	1946	1946	1946	1946	0
535	20240709	111900	62058536	1946	1946	1946	1946	100
536	20240709	111800	61863936	1946	1946	1946	1946	0
537	20240709	111700	61863936	1946	1946	1946	1946	0
538	20240709	111600	61863936	1946	1946	1946	1946	0
539	20240709	111500	61863936	1946	1946	1946	1946	0
540	20240709	111400	61863936	1946	1946	1946	1946	0
541	20240709	111300	61863936	1946	1946	1946	1946	0
542	20240709	111200	61863936	1946	1946	1946	1946	0
543	20240709	111100	61863936	1946	1946	1946	1946	31
544	20240709	111000	61803610	1946	1946	1946	1946	0
545	20240709	110900	61803610	1946	1946	1946	1946	10
546	20240709	110800	61784150	1946	1946	1946	1946	0
547	20240709	110700	61784150	1946	1940	1946	1940	56
548	20240709	110600	61675504	1940	1940	1940	1940	5
549	20240709	110500	61665804	1940	1945	1946	1940	1213
550	20240709	110400	59309796	1945	1945	1945	1945	157
551	20240709	110300	59004431	1945	1945	1945	1945	0
552	20240709	110200	59004431	1945	1945	1945	1945	0
553	20240709	110100	59004431	1945	1944	1945	1944	2
554	20240709	110000	59000542	1945	1945	1945	1945	0
555	20240709	105900	59000542	1945	1945	1945	1945	0
556	20240709	105800	59000542	1945	1945	1945	1945	10
557	20240709	105700	58981092	1945	1945	1945	1945	0
558	20240709	105600	58981092	1945	1945	1945	1945	0
559	20240709	105500	58981092	1945	1945	1945	1945	0
560	20240709	105400	58981092	1945	1945	1945	1945	0
561	20240709	105300	58981092	1945	1945	1945	1945	0
562	20240709	105200	58981092	1945	1945	1945	1945	0
563	20240709	105100	58981092	1945	1945	1945	1945	0
564	20240709	105000	58981092	1945	1945	1945	1945	188
565	20240709	104900	58615432	1946	1947	1947	1946	41
566	20240709	104800	58535627	1948	1948	1948	1948	22
567	20240709	104700	58492771	1950	1950	1950	1950	0
568	20240709	104600	58492771	1950	1950	1950	1950	0
569	20240709	104500	58492771	1950	1949	1950	1949	25
570	20240709	104400	58444036	1950	1950	1950	1950	0
571	20240709	104300	58444036	1950	1950	1950	1950	0
572	20240709	104200	58444036	1950	1950	1950	1950	136
573	20240709	104100	58178836	1952	1951	1952	1950	12
574	20240709	104000	58155424	1953	1953	1953	1953	0
575	20240709	103900	58155424	1953	1953	1953	1953	2
576	20240709	103800	58151518	1954	1954	1954	1952	55
577	20240709	103700	58044063	1955	1955	1955	1955	2
578	20240709	103600	58040153	1955	1954	1955	1954	8
579	20240709	103500	58024519	1955	1955	1955	1955	0
580	20240709	103400	58024519	1955	1955	1955	1955	0
581	20240709	103300	58024519	1955	1955	1955	1955	0
582	20240709	103200	58024519	1955	1955	1955	1955	0
583	20240709	103100	58024519	1955	1955	1955	1955	0
584	20240709	103000	58024519	1955	1955	1955	1955	0
585	20240709	102900	58024519	1955	1955	1955	1955	0
586	20240709	102800	58024519	1955	1955	1955	1955	0
587	20240709	102700	58024519	1955	1955	1955	1955	1
588	20240709	102600	58022564	1955	1955	1955	1955	20
589	20240709	102500	57983464	1955	1955	1955	1955	33
590	20240709	102400	57918949	1955	1955	1955	1955	0
591	20240709	102300	57918949	1955	1955	1955	1955	0
592	20240709	102200	57918949	1955	1955	1955	1955	2
593	20240709	102100	57915039	1956	1956	1956	1956	0
594	20240709	102000	57915039	1956	1956	1956	1956	2
595	20240709	101900	57911127	1956	1956	1956	1956	500
596	20240709	101800	56933127	1956	1956	1956	1956	8
597	20240709	101700	56917479	1956	1956	1956	1956	501
598	20240709	101600	55937523	1956	1953	1956	1953	9
599	20240709	101500	55919928	1945	1951	1956	1945	1134
600	20240709	101400	53711875	1951	1951	1951	1951	0
601	20240709	101300	53711875	1951	1951	1951	1951	7
602	20240709	101200	53698218	1951	1951	1951	1951	72
603	20240709	101100	53557746	1951	1954	1954	1951	34
604	20240709	101000	53491369	1956	1956	1956	1956	0
605	20240709	100900	53491369	1956	1956	1956	1956	0
606	20240709	100800	53491369	1956	1956	1956	1955	33
607	20240709	100700	53426851	1957	1957	1957	1957	52
608	20240709	100600	53325087	1957	1956	1957	1956	257
609	20240709	100500	52822139	1957	1956	1957	1956	1073
610	20240709	100400	50723345	1956	1955	1956	1955	78
611	20240709	100300	50570853	1948	1954	1954	1948	300
612	20240709	100200	49986200	1955	1955	1955	1955	0
613	20240709	100100	49986200	1955	1954	1955	1954	590
614	20240709	100000	48833315	1954	1952	1954	1952	5
615	20240709	095900	48823549	1954	1954	1954	1954	9
616	20240709	095800	48805963	1954	1954	1954	1954	0
617	20240709	095700	48805963	1954	1947	1954	1947	854
618	20240709	095600	47142879	1947	1947	1947	1947	24
619	20240709	095500	47096151	1947	1947	1947	1947	33
620	20240709	095400	47031900	1947	1947	1947	1947	3
621	20240709	095300	47026059	1947	1947	1947	1947	0
622	20240709	095200	47026059	1947	1947	1947	1947	2
623	20240709	095100	47022165	1948	1948	1948	1945	354
624	20240709	095000	46333560	1949	1949	1950	1946	94
625	20240709	094900	46150521	1950	1951	1951	1950	121
626	20240709	094800	45914566	1953	1952	1953	1951	122
627	20240709	094700	45676540	1954	1954	1954	1954	0
628	20240709	094600	45676540	1954	1954	1954	1954	0
629	20240709	094500	45676540	1954	1954	1954	1954	0
630	20240709	094400	45676540	1954	1952	1954	1952	3
631	20240709	094300	45670682	1954	1954	1954	1954	51
632	20240709	094200	45571028	1954	1954	1954	1954	8
633	20240709	094100	45555396	1954	1952	1954	1952	3
634	20240709	094000	45549538	1954	1954	1954	1954	0
635	20240709	093900	45549538	1954	1954	1954	1954	2
636	20240709	093800	45545630	1951	1955	1955	1951	150
637	20240709	093700	45252952	1955	1956	1956	1955	3
638	20240709	093600	45247086	1956	1956	1956	1956	0
639	20240709	093500	45247086	1956	1956	1956	1956	2
640	20240709	093400	45243174	1951	1955	1956	1951	623
641	20240709	093300	44025990	1955	1952	1955	1952	1002
642	20240709	093200	42070080	1952	1954	1955	1948	546
643	20240709	093100	41003124	1955	1951	1955	1948	489
644	20240709	093000	40048150	1952	1946	1956	1946	525
645	20240709	092900	39021617	1957	1944	1958	1944	902
646	20240709	092800	37266683	1944	1944	1944	1944	201
647	20240709	092700	36875939	1944	1941	1944	1941	4
648	20240709	092600	36868169	1942	1944	1944	1942	8
649	20240709	092500	36852621	1945	1930	1945	1930	13119
650	20240709	092400	11506814	1930	1927	1930	1924	92
651	20240709	092300	11329749	1924	1928	1928	1924	2001
652	20240709	092200	7478245	1930	1926	1930	1926	12
653	20240709	092100	7455125	1930	1930	1930	1930	0
654	20240709	092000	7455125	1930	1928	1930	1925	558
655	20240709	091900	6379239	1931	1931	1931	1931	13
656	20240709	091800	6354136	1931	1928	1931	1928	6
657	20240709	091700	6342565	1931	1929	1931	1929	6
658	20240709	091600	6330989	1932	1932	1932	1930	5
659	20240709	091500	6321333	1932	1924	1932	1924	948
660	20240709	091400	4495700	1924	1926	1926	1922	22
661	20240709	091300	4453393	1926	1926	1926	1926	6
662	20240709	091200	4441837	1926	1926	1926	1926	1
663	20240709	091100	4439911	1927	1927	1927	1927	6
664	20240709	091000	4428349	1916	1926	1927	1916	1293
665	20240709	090900	1948892	1927	1926	1928	1926	18
666	20240709	090800	1914210	1928	1928	1928	1928	6
667	20240709	090700	1902642	1927	1929	1929	1927	109
668	20240709	090600	1692494	1931	1931	1931	1931	1
669	20240709	090500	1690563	1927	1927	1927	1927	5
670	20240709	090400	1680928	1931	1931	1931	1931	9
671	20240709	090300	1663549	1931	1931	1931	1931	0
672	20240709	090200	1663549	1931	1926	1931	1924	29
673	20240709	090100	1607724	1931	1928	1931	1925	199
674	20240709	090000	1224143	1931	1931	1931	1928	634