KissMeData/095910/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	201100	71699981	1913	1913	1913	1913	609
3	20240712	201000	71699981	1913	1913	1913	1913	0
4	20240712	200900	71699981	1913	1913	1913	1913	0
5	20240712	200800	71699981	1913	1913	1913	1913	0
6	20240712	200700	71699981	1913	1913	1913	1913	0
7	20240712	200600	71699981	1913	1913	1913	1913	0
8	20240712	200500	71699981	1913	1913	1913	1913	0
9	20240712	200400	71699981	1913	1913	1913	1913	0
10	20240712	200300	71699981	1913	1913	1913	1913	0
11	20240712	200200	71699981	1913	1913	1913	1913	0
12	20240712	200100	71699981	1913	1913	1913	1913	0
13	20240712	200000	71699981	1913	1913	1913	1913	0
14	20240712	195900	71699981	1913	1913	1913	1913	0
15	20240712	195800	71699981	1913	1913	1913	1913	0
16	20240712	195700	71699981	1913	1913	1913	1913	0
17	20240712	195600	71699981	1913	1913	1913	1913	0
18	20240712	195500	71699981	1913	1913	1913	1913	0
19	20240712	195400	71699981	1913	1913	1913	1913	0
20	20240712	195300	71699981	1913	1913	1913	1913	0
21	20240712	195200	71699981	1913	1913	1913	1913	0
22	20240712	195100	71699981	1913	1913	1913	1913	0
23	20240712	195000	71699981	1913	1913	1913	1913	0
24	20240712	194900	71699981	1913	1913	1913	1913	0
25	20240712	194800	71699981	1913	1913	1913	1913	0
26	20240712	194700	71699981	1913	1913	1913	1913	0
27	20240712	194600	71699981	1913	1913	1913	1913	0
28	20240712	194500	71699981	1913	1913	1913	1913	0
29	20240712	194400	71699981	1913	1913	1913	1913	0
30	20240712	194300	71699981	1913	1913	1913	1913	0
31	20240712	194200	71699981	1913	1913	1913	1913	0
32	20240712	194100	71699981	1913	1913	1913	1913	609
33	20240712	194000	71699981	1913	1913	1913	1913	0
34	20240712	193900	71699981	1913	1913	1913	1913	0
35	20240712	193800	71699981	1913	1913	1913	1913	0
36	20240712	193700	71699981	1913	1913	1913	1913	0
37	20240712	193600	71699981	1913	1913	1913	1913	0
38	20240712	193500	71699981	1913	1913	1913	1913	0
39	20240712	193400	71699981	1913	1913	1913	1913	0
40	20240712	193300	71699981	1913	1913	1913	1913	0
41	20240712	193200	71699981	1913	1913	1913	1913	0
42	20240712	193100	71699981	1913	1913	1913	1913	0
43	20240712	193000	71699981	1913	1913	1913	1913	0
44	20240712	192900	71699981	1913	1913	1913	1913	0
45	20240712	192800	71699981	1913	1913	1913	1913	0
46	20240712	192700	71699981	1913	1913	1913	1913	0
47	20240712	192600	71699981	1913	1913	1913	1913	0
48	20240712	192500	71699981	1913	1913	1913	1913	0
49	20240712	192400	71699981	1913	1913	1913	1913	0
50	20240712	192300	71699981	1913	1913	1913	1913	0
51	20240712	192200	71699981	1913	1913	1913	1913	0
52	20240712	192100	71699981	1913	1913	1913	1913	0
53	20240712	192000	71699981	1913	1913	1913	1913	0
54	20240712	191900	71699981	1913	1913	1913	1913	0
55	20240712	191800	71699981	1913	1913	1913	1913	0
56	20240712	191700	71699981	1913	1913	1913	1913	0
57	20240712	191600	71699981	1913	1913	1913	1913	0
58	20240712	191500	71699981	1913	1913	1913	1913	0
59	20240712	191400	71699981	1913	1913	1913	1913	0
60	20240712	191300	71699981	1913	1913	1913	1913	0
61	20240712	191200	71699981	1913	1913	1913	1913	0
62	20240712	191100	71699981	1913	1913	1913	1913	609
63	20240712	191000	71699981	1913	1913	1913	1913	0
64	20240712	190900	71699981	1913	1913	1913	1913	0
65	20240712	190800	71699981	1913	1913	1913	1913	0
66	20240712	190700	71699981	1913	1913	1913	1913	0
67	20240712	190600	71699981	1913	1913	1913	1913	0
68	20240712	190500	71699981	1913	1913	1913	1913	0
69	20240712	190400	71699981	1913	1913	1913	1913	0
70	20240712	190300	71699981	1913	1913	1913	1913	0
71	20240712	190200	71699981	1913	1913	1913	1913	0
72	20240712	190100	71699981	1913	1913	1913	1913	0
73	20240712	190000	71699981	1913	1913	1913	1913	0
74	20240712	185900	71699981	1913	1913	1913	1913	0
75	20240712	185800	71699981	1913	1913	1913	1913	0
76	20240712	185700	71699981	1913	1913	1913	1913	0
77	20240712	185600	71699981	1913	1913	1913	1913	0
78	20240712	185500	71699981	1913	1913	1913	1913	0
79	20240712	185400	71699981	1913	1913	1913	1913	0
80	20240712	185300	71699981	1913	1913	1913	1913	0
81	20240712	185200	71699981	1913	1913	1913	1913	0
82	20240712	185100	71699981	1913	1913	1913	1913	0
83	20240712	185000	71699981	1913	1913	1913	1913	0
84	20240712	184900	71699981	1913	1913	1913	1913	0
85	20240712	184800	71699981	1913	1913	1913	1913	0
86	20240712	184700	71699981	1913	1913	1913	1913	0
87	20240712	184600	71699981	1913	1913	1913	1913	0
88	20240712	184500	71699981	1913	1913	1913	1913	0
89	20240712	184400	71699981	1913	1913	1913	1913	0
90	20240712	184300	71699981	1913	1913	1913	1913	0
91	20240712	184200	71699981	1913	1913	1913	1913	0
92	20240712	184100	71699981	1913	1913	1913	1913	609
93	20240712	184000	71699981	1913	1913	1913	1913	0
94	20240712	183900	71699981	1913	1913	1913	1913	0
95	20240712	183800	71699981	1913	1913	1913	1913	0
96	20240712	183700	71699981	1913	1913	1913	1913	0
97	20240712	183600	71699981	1913	1913	1913	1913	0
98	20240712	183500	71699981	1913	1913	1913	1913	0
99	20240712	183400	71699981	1913	1913	1913	1913	0
100	20240712	183300	71699981	1913	1913	1913	1913	0
101	20240712	183200	71699981	1913	1913	1913	1913	0
102	20240712	183100	71699981	1913	1913	1913	1913	0
103	20240712	183000	71699981	1913	1913	1913	1913	0
104	20240712	182900	71699981	1913	1913	1913	1913	0
105	20240712	182800	71699981	1913	1913	1913	1913	0
106	20240712	182700	71699981	1913	1913	1913	1913	0
107	20240712	182600	71699981	1913	1913	1913	1913	0
108	20240712	182500	71699981	1913	1913	1913	1913	0
109	20240712	182400	71699981	1913	1913	1913	1913	0
110	20240712	182300	71699981	1913	1913	1913	1913	0
111	20240712	182200	71699981	1913	1913	1913	1913	0
112	20240712	182100	71699981	1913	1913	1913	1913	0
113	20240712	182000	71699981	1913	1913	1913	1913	0
114	20240712	181900	71699981	1913	1913	1913	1913	0
115	20240712	181800	71699981	1913	1913	1913	1913	0
116	20240712	181700	71699981	1913	1913	1913	1913	0
117	20240712	181600	71699981	1913	1913	1913	1913	0
118	20240712	181500	71699981	1913	1913	1913	1913	0
119	20240712	181400	71699981	1913	1913	1913	1913	0
120	20240712	181300	71699981	1913	1913	1913	1913	0
121	20240712	181200	71699981	1913	1913	1913	1913	0
122	20240712	181100	71699981	1913	1913	1913	1913	609
123	20240712	181000	71699981	1913	1913	1913	1913	0
124	20240712	180900	71699981	1913	1913	1913	1913	0
125	20240712	180800	71699981	1913	1913	1913	1913	0
126	20240712	180700	71699981	1913	1913	1913	1913	0
127	20240712	180600	71699981	1913	1913	1913	1913	0
128	20240712	180500	71699981	1913	1913	1913	1913	0
129	20240712	180400	71699981	1913	1913	1913	1913	0
130	20240712	180300	71699981	1913	1913	1913	1913	0
131	20240712	180200	71699981	1913	1913	1913	1913	0
132	20240712	180100	71699981	1913	1913	1913	1913	0
133	20240712	180000	71699981	1913	1913	1913	1913	0
134	20240712	175900	71699981	1913	1913	1913	1913	0
135	20240712	175800	71699981	1913	1913	1913	1913	0
136	20240712	175700	71699981	1913	1913	1913	1913	0
137	20240712	175600	71699981	1913	1913	1913	1913	0
138	20240712	175500	71699981	1913	1913	1913	1913	0
139	20240712	175400	71699981	1913	1913	1913	1913	0
140	20240712	175300	71699981	1913	1913	1913	1913	0
141	20240712	175200	71699981	1913	1913	1913	1913	0
142	20240712	175100	71699981	1913	1913	1913	1913	0
143	20240712	175000	71699981	1913	1913	1913	1913	0
144	20240712	174900	71699981	1913	1913	1913	1913	0
145	20240712	174800	71699981	1913	1913	1913	1913	0
146	20240712	174700	71699981	1913	1913	1913	1913	0
147	20240712	174600	71699981	1913	1913	1913	1913	0
148	20240712	174500	71699981	1913	1913	1913	1913	0
149	20240712	174400	71699981	1913	1913	1913	1913	0
150	20240712	174300	71699981	1913	1913	1913	1913	0
151	20240712	174200	71699981	1913	1913	1913	1913	0
152	20240712	174100	71699981	1913	1913	1913	1913	609
153	20240712	174000	71699981	1913	1913	1913	1913	0
154	20240712	173900	71699981	1913	1913	1913	1913	0
155	20240712	173800	71699981	1913	1913	1913	1913	0
156	20240712	173700	71699981	1913	1913	1913	1913	0
157	20240712	173600	71699981	1913	1913	1913	1913	0
158	20240712	173500	71699981	1913	1913	1913	1913	0
159	20240712	173400	71699981	1913	1913	1913	1913	0
160	20240712	173300	71699981	1913	1913	1913	1913	0
161	20240712	173200	71699981	1913	1913	1913	1913	0
162	20240712	173100	71699981	1913	1913	1913	1913	0
163	20240712	173000	71699981	1913	1913	1913	1913	0
164	20240712	172900	71699981	1913	1913	1913	1913	0
165	20240712	172800	71699981	1913	1913	1913	1913	0
166	20240712	172700	71699981	1913	1913	1913	1913	0
167	20240712	172600	71699981	1913	1913	1913	1913	0
168	20240712	172500	71699981	1913	1913	1913	1913	0
169	20240712	172400	71699981	1913	1913	1913	1913	0
170	20240712	172300	71699981	1913	1913	1913	1913	0
171	20240712	172200	71699981	1913	1913	1913	1913	0
172	20240712	172100	71699981	1913	1913	1913	1913	0
173	20240712	172000	71699981	1913	1913	1913	1913	0
174	20240712	171900	71699981	1913	1913	1913	1913	0
175	20240712	171800	71699981	1913	1913	1913	1913	0
176	20240712	171700	71699981	1913	1913	1913	1913	0
177	20240712	171600	71699981	1913	1913	1913	1913	0
178	20240712	171500	71699981	1913	1913	1913	1913	0
179	20240712	171400	71699981	1913	1913	1913	1913	0
180	20240712	171300	71699981	1913	1913	1913	1913	0
181	20240712	171200	71699981	1913	1913	1913	1913	0
182	20240712	171100	71699981	1913	1913	1913	1913	609
183	20240712	171000	71699981	1913	1913	1913	1913	0
184	20240712	170900	71699981	1913	1913	1913	1913	0
185	20240712	170800	71699981	1913	1913	1913	1913	0
186	20240712	170700	71699981	1913	1913	1913	1913	0
187	20240712	170600	71699981	1913	1913	1913	1913	0
188	20240712	170500	71699981	1913	1913	1913	1913	0
189	20240712	170400	71699981	1913	1913	1913	1913	0
190	20240712	170300	71699981	1913	1913	1913	1913	0
191	20240712	170200	71699981	1913	1913	1913	1913	0
192	20240712	170100	71699981	1913	1913	1913	1913	0
193	20240712	170000	71699981	1913	1913	1913	1913	0
194	20240712	165900	71699981	1913	1913	1913	1913	0
195	20240712	165800	71699981	1913	1913	1913	1913	0
196	20240712	165700	71699981	1913	1913	1913	1913	0
197	20240712	165600	71699981	1913	1913	1913	1913	0
198	20240712	165500	71699981	1913	1913	1913	1913	0
199	20240712	165400	71699981	1913	1913	1913	1913	0
200	20240712	165300	71699981	1913	1913	1913	1913	0
201	20240712	165200	71699981	1913	1913	1913	1913	0
202	20240712	165100	71699981	1913	1913	1913	1913	0
203	20240712	165000	71699981	1913	1913	1913	1913	0
204	20240712	164900	71699981	1913	1913	1913	1913	0
205	20240712	164800	71699981	1913	1913	1913	1913	0
206	20240712	164700	71699981	1913	1913	1913	1913	0
207	20240712	164600	71699981	1913	1913	1913	1913	0
208	20240712	164500	71699981	1913	1913	1913	1913	0
209	20240712	164400	71699981	1913	1913	1913	1913	0
210	20240712	164300	71699981	1913	1913	1913	1913	0
211	20240712	164200	71699981	1913	1913	1913	1913	0
212	20240712	164100	71699981	1913	1913	1913	1913	609
213	20240712	164000	71699981	1913	1913	1913	1913	0
214	20240712	163900	71699981	1913	1913	1913	1913	0
215	20240712	163800	71699981	1913	1913	1913	1913	0
216	20240712	163700	71699981	1913	1913	1913	1913	0
217	20240712	163600	71699981	1913	1913	1913	1913	0
218	20240712	163500	71699981	1913	1913	1913	1913	0
219	20240712	163400	71699981	1913	1913	1913	1913	0
220	20240712	163300	71699981	1913	1913	1913	1913	0
221	20240712	163200	71699981	1913	1913	1913	1913	0
222	20240712	163100	71699981	1913	1913	1913	1913	0
223	20240712	163000	71699981	1913	1913	1913	1913	0
224	20240712	162900	71699981	1913	1913	1913	1913	0
225	20240712	162800	71699981	1913	1913	1913	1913	0
226	20240712	162700	71699981	1913	1913	1913	1913	0
227	20240712	162600	71699981	1913	1913	1913	1913	0
228	20240712	162500	71699981	1913	1913	1913	1913	0
229	20240712	162400	71699981	1913	1913	1913	1913	0
230	20240712	162300	71699981	1913	1913	1913	1913	0
231	20240712	162200	71699981	1913	1913	1913	1913	0
232	20240712	162100	71699981	1913	1913	1913	1913	0
233	20240712	162000	71699981	1913	1913	1913	1913	0
234	20240712	161900	71699981	1913	1913	1913	1913	0
235	20240712	161800	71699981	1913	1913	1913	1913	0
236	20240712	161700	71699981	1913	1913	1913	1913	0
237	20240712	161600	71699981	1913	1913	1913	1913	0
238	20240712	161500	71699981	1913	1913	1913	1913	0
239	20240712	161400	71699981	1913	1913	1913	1913	0
240	20240712	161300	71699981	1913	1913	1913	1913	0
241	20240712	161200	71699981	1913	1913	1913	1913	0
242	20240712	161100	71699981	1913	1913	1913	1913	609
243	20240712	161000	71699981	1913	1913	1913	1913	0
244	20240712	160900	71699981	1913	1913	1913	1913	0
245	20240712	160800	71699981	1913	1913	1913	1913	0
246	20240712	160700	71699981	1913	1913	1913	1913	0
247	20240712	160600	71699981	1913	1913	1913	1913	0
248	20240712	160500	71699981	1913	1913	1913	1913	0
249	20240712	160400	71699981	1913	1913	1913	1913	0
250	20240712	160300	71699981	1913	1913	1913	1913	0
251	20240712	160200	71699981	1913	1913	1913	1913	0
252	20240712	160100	71699981	1913	1913	1913	1913	0
253	20240712	160000	71699981	1913	1913	1913	1913	0
254	20240712	155900	71699981	1913	1913	1913	1913	0
255	20240712	155800	71699981	1913	1913	1913	1913	0
256	20240712	155700	71699981	1913	1913	1913	1913	0
257	20240712	155600	71699981	1913	1913	1913	1913	0
258	20240712	155500	71699981	1913	1913	1913	1913	0
259	20240712	155400	71699981	1913	1913	1913	1913	0
260	20240712	155300	71699981	1913	1913	1913	1913	0
261	20240712	155200	71699981	1913	1913	1913	1913	0
262	20240712	155100	71699981	1913	1913	1913	1913	0
263	20240712	155000	71699981	1913	1913	1913	1913	0
264	20240712	154900	71699981	1913	1913	1913	1913	0
265	20240712	154800	71699981	1913	1913	1913	1913	0
266	20240712	154700	71699981	1913	1913	1913	1913	0
267	20240712	154600	71699981	1913	1913	1913	1913	0
268	20240712	154500	71699981	1913	1913	1913	1913	0
269	20240712	154400	71699981	1913	1913	1913	1913	0
270	20240712	154300	71699981	1913	1913	1913	1913	0
271	20240712	154200	71699981	1913	1913	1913	1913	0
272	20240712	154100	71699981	1913	1913	1913	1913	609
273	20240712	154000	71699981	1913	1913	1913	1913	0
274	20240712	153900	71699981	1913	1913	1913	1913	0
275	20240712	153800	71699981	1913	1913	1913	1913	0
276	20240712	153700	71699981	1913	1913	1913	1913	0
277	20240712	153600	71699981	1913	1913	1913	1913	0
278	20240712	153500	71699981	1913	1913	1913	1913	0
279	20240712	153400	71699981	1913	1913	1913	1913	0
280	20240712	153300	71699981	1913	1913	1913	1913	0
281	20240712	153200	71699981	1913	1913	1913	1913	0
282	20240712	153100	71699981	1913	1913	1913	1913	0
283	20240712	153000	71699981	1913	1913	1913	1913	609
284	20240712	152900	70534964	1917	1917	1917	1917	0
285	20240712	152800	70534964	1917	1917	1917	1917	0
286	20240712	152700	70534964	1917	1917	1917	1917	0
287	20240712	152600	70534964	1917	1917	1917	1917	0
288	20240712	152500	70534964	1917	1917	1917	1917	0
289	20240712	152400	70534964	1917	1917	1917	1917	0
290	20240712	152300	70534964	1917	1917	1917	1917	0
291	20240712	152200	70534964	1917	1917	1917	1917	0
292	20240712	152100	70534964	1917	1917	1917	1917	0
293	20240712	152000	70534964	1917	1917	1917	1917	0
294	20240712	151900	70534964	1917	1916	1917	1913	42
295	20240712	151800	70454593	1916	1917	1917	1916	13
296	20240712	151700	70429681	1917	1914	1917	1913	2816
297	20240712	151600	65042581	1917	1917	1917	1917	7
298	20240712	151500	65029162	1914	1915	1917	1914	151
299	20240712	151400	64740087	1917	1917	1917	1917	1
300	20240712	151300	64738170	1916	1916	1916	1916	0
301	20240712	151200	64738170	1916	1916	1916	1916	0
302	20240712	151100	64738170	1916	1916	1916	1916	202
303	20240712	151000	64351138	1916	1917	1917	1916	12
304	20240712	150900	64328138	1924	1924	1924	1924	0
305	20240712	150800	64328138	1924	1924	1924	1924	0
306	20240712	150700	64328138	1924	1918	1924	1918	4
307	20240712	150600	64320460	1924	1924	1924	1924	0
308	20240712	150500	64320460	1924	1924	1924	1924	0
309	20240712	150400	64320460	1924	1924	1924	1924	0
310	20240712	150300	64320460	1924	1924	1924	1924	0
311	20240712	150200	64320460	1924	1920	1924	1919	33
312	20240712	150100	64257098	1924	1924	1924	1924	0
313	20240712	150000	64257098	1924	1923	1924	1923	96
314	20240712	145900	64072441	1923	1923	1923	1923	0
315	20240712	145800	64072441	1923	1923	1923	1923	0
316	20240712	145700	64072441	1923	1923	1923	1923	0
317	20240712	145600	64072441	1923	1917	1923	1917	2
318	20240712	145500	64068601	1918	1914	1923	1913	239
319	20240712	145400	63611341	1914	1914	1914	1914	0
320	20240712	145300	63611341	1914	1914	1914	1914	0
321	20240712	145200	63611341	1914	1914	1914	1914	0
322	20240712	145100	63611341	1914	1914	1914	1914	8
323	20240712	145000	63596029	1923	1923	1923	1923	0
324	20240712	144900	63596029	1923	1923	1923	1923	0
325	20240712	144800	63596029	1923	1923	1923	1923	0
326	20240712	144700	63596029	1923	1923	1923	1923	0
327	20240712	144600	63596029	1923	1923	1923	1923	0
328	20240712	144500	63596029	1923	1923	1923	1923	0
329	20240712	144400	63596029	1923	1923	1923	1923	0
330	20240712	144300	63596029	1923	1923	1923	1923	0
331	20240712	144200	63596029	1923	1923	1923	1923	0
332	20240712	144100	63596029	1923	1923	1923	1923	0
333	20240712	144000	63596029	1923	1923	1923	1923	0
334	20240712	143900	63596029	1923	1923	1923	1923	0
335	20240712	143800	63596029	1923	1923	1923	1923	0
336	20240712	143700	63596029	1923	1923	1923	1923	0
337	20240712	143600	63596029	1923	1923	1923	1923	0
338	20240712	143500	63596029	1923	1923	1923	1923	0
339	20240712	143400	63596029	1923	1923	1923	1923	0
340	20240712	143300	63596029	1923	1923	1923	1923	0
341	20240712	143200	63596029	1923	1923	1923	1923	0
342	20240712	143100	63596029	1923	1923	1923	1923	0
343	20240712	143000	63596029	1923	1922	1923	1922	100
344	20240712	142900	63403773	1924	1924	1924	1924	0
345	20240712	142800	63403773	1924	1924	1924	1924	0
346	20240712	142700	63403773	1924	1924	1924	1924	0
347	20240712	142600	63403773	1924	1924	1924	1924	0
348	20240712	142500	63403773	1924	1924	1924	1924	0
349	20240712	142400	63403773	1924	1924	1924	1924	0
350	20240712	142300	63403773	1924	1924	1924	1924	0
351	20240712	142200	63403773	1924	1924	1924	1924	0
352	20240712	142100	63403773	1924	1924	1924	1924	0
353	20240712	142000	63403773	1924	1910	1924	1910	6
354	20240712	141900	63392299	1911	1911	1911	1911	1972
355	20240712	141800	59623807	1912	1914	1914	1912	4277
356	20240712	141700	51444631	1913	1913	1913	1913	0
357	20240712	141600	51444631	1913	1918	1918	1913	524
358	20240712	141500	50442099	1926	1926	1926	1926	0
359	20240712	141400	50442099	1926	1926	1926	1926	0
360	20240712	141300	50442099	1926	1926	1926	1926	0
361	20240712	141200	50442099	1926	1926	1926	1926	0
362	20240712	141100	50442099	1926	1926	1926	1926	0
363	20240712	141000	50442099	1926	1926	1926	1926	0
364	20240712	140900	50442099	1926	1926	1926	1926	0
365	20240712	140800	50442099	1926	1926	1926	1926	0
366	20240712	140700	50442099	1926	1915	1926	1913	305
367	20240712	140600	49858029	1915	1915	1915	1915	0
368	20240712	140500	49858029	1915	1915	1915	1912	503
369	20240712	140400	48895429	1915	1915	1915	1915	0
370	20240712	140300	48895429	1915	1915	1915	1915	3
371	20240712	140200	48889684	1915	1915	1915	1915	0
372	20240712	140100	48889684	1915	1915	1915	1915	0
373	20240712	140000	48889684	1915	1915	1915	1915	0
374	20240712	135900	48889684	1915	1915	1915	1915	0
375	20240712	135800	48889684	1915	1915	1915	1915	0
376	20240712	135700	48889684	1915	1915	1915	1915	0
377	20240712	135600	48889684	1915	1914	1915	1914	22
378	20240712	135500	48847556	1915	1914	1915	1914	389
379	20240712	135400	48103009	1915	1916	1916	1915	406
380	20240712	135300	47325407	1926	1926	1926	1926	0
381	20240712	135200	47325407	1926	1926	1926	1926	0
382	20240712	135100	47325407	1926	1926	1926	1926	0
383	20240712	135000	47325407	1926	1926	1926	1926	0
384	20240712	134900	47325407	1926	1926	1926	1926	0
385	20240712	134800	47325407	1926	1926	1926	1926	0
386	20240712	134700	47325407	1926	1926	1926	1926	0
387	20240712	134600	47325407	1926	1926	1926	1926	0
388	20240712	134500	47325407	1926	1926	1926	1926	0
389	20240712	134400	47325407	1926	1926	1926	1926	0
390	20240712	134300	47325407	1926	1916	1926	1915	318
391	20240712	134200	46716421	1918	1918	1918	1918	1
392	20240712	134100	46714503	1917	1921	1921	1917	178
393	20240712	134000	46372651	1921	1921	1921	1921	0
394	20240712	133900	46372651	1921	1921	1921	1921	0
395	20240712	133800	46372651	1921	1921	1921	1921	0
396	20240712	133700	46372651	1921	1921	1921	1921	0
397	20240712	133600	46372651	1921	1921	1921	1917	873
398	20240712	133500	44696716	1926	1926	1926	1926	0
399	20240712	133400	44696716	1926	1926	1926	1926	0
400	20240712	133300	44696716	1926	1926	1926	1926	0
401	20240712	133200	44696716	1926	1926	1926	1926	1
402	20240712	133100	44694790	1922	1926	1926	1922	11
403	20240712	133000	44673637	1921	1921	1921	1921	0
404	20240712	132900	44673637	1921	1921	1921	1921	0
405	20240712	132800	44673637	1921	1921	1921	1921	190
406	20240712	132700	44308647	1922	1922	1922	1922	1
407	20240712	132600	44306725	1926	1926	1926	1926	0
408	20240712	132500	44306725	1926	1926	1926	1926	0
409	20240712	132400	44306725	1926	1926	1926	1926	0
410	20240712	132300	44306725	1926	1926	1926	1926	0
411	20240712	132200	44306725	1926	1926	1926	1926	0
412	20240712	132100	44306725	1926	1926	1926	1926	0
413	20240712	132000	44306725	1926	1926	1926	1926	1
414	20240712	131900	44304799	1922	1922	1922	1922	0
415	20240712	131800	44304799	1922	1922	1922	1922	23
416	20240712	131700	44260593	1926	1926	1926	1926	0
417	20240712	131600	44260593	1926	1926	1926	1926	0
418	20240712	131500	44260593	1926	1926	1926	1926	1
419	20240712	131400	44258667	1922	1922	1922	1922	0
420	20240712	131300	44258667	1922	1922	1922	1922	0
421	20240712	131200	44258667	1922	1922	1922	1922	0
422	20240712	131100	44258667	1922	1922	1922	1922	0
423	20240712	131000	44258667	1922	1922	1922	1922	0
424	20240712	130900	44258667	1922	1922	1922	1922	0
425	20240712	130800	44258667	1922	1922	1922	1922	0
426	20240712	130700	44258667	1922	1922	1922	1922	0
427	20240712	130600	44258667	1922	1922	1922	1922	0
428	20240712	130500	44258667	1922	1922	1922	1922	0
429	20240712	130400	44258667	1922	1922	1922	1922	0
430	20240712	130300	44258667	1922	1922	1922	1922	5
431	20240712	130200	44249057	1921	1921	1921	1921	0
432	20240712	130100	44249057	1921	1921	1921	1921	0
433	20240712	130000	44249057	1921	1921	1921	1921	0
434	20240712	125900	44249057	1921	1921	1921	1921	0
435	20240712	125800	44249057	1921	1921	1921	1921	0
436	20240712	125700	44249057	1921	1921	1921	1921	0
437	20240712	125600	44249057	1921	1921	1921	1921	0
438	20240712	125500	44249057	1921	1921	1921	1921	0
439	20240712	125400	44249057	1921	1921	1921	1921	0
440	20240712	125300	44249057	1921	1921	1921	1921	100
441	20240712	125200	44056957	1921	1921	1921	1921	0
442	20240712	125100	44056957	1921	1921	1921	1921	0
443	20240712	125000	44056957	1921	1921	1921	1921	45
444	20240712	124900	43970512	1921	1923	1927	1921	127
445	20240712	124800	43726522	1923	1927	1927	1923	108
446	20240712	124700	43518427	1927	1927	1927	1927	0
447	20240712	124600	43518427	1927	1927	1927	1927	0
448	20240712	124500	43518427	1927	1924	1927	1924	3
449	20240712	124400	43512652	1927	1927	1927	1927	0
450	20240712	124300	43512652	1927	1927	1927	1927	0
451	20240712	124200	43512652	1927	1927	1927	1927	0
452	20240712	124100	43512652	1927	1927	1927	1927	0
453	20240712	124000	43512652	1927	1927	1927	1927	1
454	20240712	123900	43510725	1923	1923	1923	1923	0
455	20240712	123800	43510725	1923	1923	1923	1923	0
456	20240712	123700	43510725	1923	1923	1923	1923	0
457	20240712	123600	43510725	1923	1923	1923	1923	0
458	20240712	123500	43510725	1923	1923	1923	1923	0
459	20240712	123400	43510725	1923	1923	1923	1923	0
460	20240712	123300	43510725	1923	1923	1923	1923	0
461	20240712	123200	43510725	1923	1923	1923	1923	0
462	20240712	123100	43510725	1923	1923	1923	1923	0
463	20240712	123000	43510725	1923	1923	1923	1923	0
464	20240712	122900	43510725	1923	1923	1923	1923	20
465	20240712	122800	43472265	1928	1928	1928	1928	0
466	20240712	122700	43472265	1928	1928	1928	1928	0
467	20240712	122600	43472265	1928	1928	1928	1928	0
468	20240712	122500	43472265	1928	1928	1928	1928	0
469	20240712	122400	43472265	1928	1928	1928	1928	0
470	20240712	122300	43472265	1928	1928	1928	1928	0
471	20240712	122200	43472265	1928	1928	1928	1928	0
472	20240712	122100	43472265	1928	1928	1928	1928	0
473	20240712	122000	43472265	1928	1928	1928	1928	0
474	20240712	121900	43472265	1928	1928	1928	1928	0
475	20240712	121800	43472265	1928	1928	1928	1928	0
476	20240712	121700	43472265	1928	1928	1928	1928	0
477	20240712	121600	43472265	1928	1928	1928	1928	1
478	20240712	121500	43470337	1928	1929	1929	1924	13
479	20240712	121400	43445284	1932	1930	1932	1930	4
480	20240712	121300	43437562	1932	1932	1932	1932	0
481	20240712	121200	43437562	1932	1932	1932	1932	2
482	20240712	121100	43433698	1932	1932	1932	1932	0
483	20240712	121000	43433698	1932	1932	1932	1932	0
484	20240712	120900	43433698	1932	1932	1932	1932	2
485	20240712	120800	43429834	1933	1933	1933	1933	0
486	20240712	120700	43429834	1933	1933	1933	1933	0
487	20240712	120600	43429834	1933	1933	1933	1933	0
488	20240712	120500	43429834	1933	1933	1933	1933	0
489	20240712	120400	43429834	1933	1933	1933	1933	0
490	20240712	120300	43429834	1933	1933	1933	1933	0
491	20240712	120200	43429834	1933	1933	1933	1933	0
492	20240712	120100	43429834	1933	1933	1933	1933	0
493	20240712	120000	43429834	1933	1926	1933	1926	2
494	20240712	115900	43425975	1934	1927	1934	1927	3
495	20240712	115800	43420187	1936	1936	1936	1936	0
496	20240712	115700	43420187	1936	1936	1936	1936	0
497	20240712	115600	43420187	1936	1930	1936	1928	8
498	20240712	115500	43404743	1936	1928	1936	1928	2
499	20240712	115400	43400879	1938	1938	1938	1938	0
500	20240712	115300	43400879	1938	1938	1938	1938	0
501	20240712	115200	43400879	1938	1938	1938	1938	2
502	20240712	115100	43397003	1938	1938	1938	1938	0
503	20240712	115000	43397003	1938	1931	1938	1929	4
504	20240712	114900	43389275	1939	1939	1939	1932	9
505	20240712	114800	43371852	1940	1940	1940	1940	0
506	20240712	114700	43371852	1940	1927	1940	1920	662
507	20240712	114600	42100342	1942	1942	1942	1942	0
508	20240712	114500	42100342	1942	1942	1942	1942	0
509	20240712	114400	42100342	1942	1942	1942	1942	0
510	20240712	114300	42100342	1942	1942	1942	1942	0
511	20240712	114200	42100342	1942	1942	1942	1942	0
512	20240712	114100	42100342	1942	1942	1942	1942	0
513	20240712	114000	42100342	1942	1942	1942	1942	0
514	20240712	113900	42100342	1942	1942	1942	1942	0
515	20240712	113800	42100342	1942	1942	1942	1942	1
516	20240712	113700	42098400	1930	1930	1930	1930	1944
517	20240712	113600	38346480	1930	1925	1930	1925	102
518	20240712	113500	38149625	1930	1930	1930	1930	0
519	20240712	113400	38149625	1930	1930	1930	1930	0
520	20240712	113300	38149625	1930	1930	1930	1930	0
521	20240712	113200	38149625	1930	1930	1930	1930	0
522	20240712	113100	38149625	1930	1930	1930	1930	0
523	20240712	113000	38149625	1930	1930	1930	1930	1
524	20240712	112900	38147695	1930	1930	1930	1930	0
525	20240712	112800	38147695	1930	1930	1930	1930	0
526	20240712	112700	38147695	1930	1930	1930	1930	0
527	20240712	112600	38147695	1930	1930	1930	1930	0
528	20240712	112500	38147695	1930	1930	1930	1930	0
529	20240712	112400	38147695	1930	1930	1930	1930	0
530	20240712	112300	38147695	1930	1930	1930	1930	0
531	20240712	112200	38147695	1930	1930	1930	1930	0
532	20240712	112100	38147695	1930	1930	1930	1930	0
533	20240712	112000	38147695	1930	1930	1930	1930	0
534	20240712	111900	38147695	1930	1930	1930	1930	0
535	20240712	111800	38147695	1930	1930	1930	1930	0
536	20240712	111700	38147695	1930	1930	1930	1930	0
537	20240712	111600	38147695	1930	1930	1930	1930	0
538	20240712	111500	38147695	1930	1930	1930	1930	0
539	20240712	111400	38147695	1930	1930	1930	1930	0
540	20240712	111300	38147695	1930	1930	1930	1930	0
541	20240712	111200	38147695	1930	1930	1930	1930	1
542	20240712	111100	38145765	1930	1930	1930	1930	0
543	20240712	111000	38145765	1930	1930	1930	1930	0
544	20240712	110900	38145765	1930	1930	1930	1930	0
545	20240712	110800	38145765	1930	1930	1930	1930	0
546	20240712	110700	38145765	1930	1930	1930	1930	1000
547	20240712	110600	36215765	1930	1930	1930	1930	0
548	20240712	110500	36215765	1930	1930	1930	1930	0
549	20240712	110400	36215765	1930	1930	1930	1930	200
550	20240712	110300	35829765	1930	1930	1930	1930	0
551	20240712	110200	35829765	1930	1930	1930	1930	0
552	20240712	110100	35829765	1930	1930	1930	1930	0
553	20240712	110000	35829765	1930	1930	1930	1930	0
554	20240712	105900	35829765	1930	1930	1930	1930	0
555	20240712	105800	35829765	1930	1930	1930	1930	0
556	20240712	105700	35829765	1930	1930	1930	1930	0
557	20240712	105600	35829765	1930	1930	1930	1930	4
558	20240712	105500	35822045	1930	1930	1930	1930	0
559	20240712	105400	35822045	1930	1930	1930	1930	0
560	20240712	105300	35822045	1930	1930	1930	1930	0
561	20240712	105200	35822045	1930	1930	1930	1930	0
562	20240712	105100	35822045	1930	1930	1930	1930	0
563	20240712	105000	35822045	1930	1930	1930	1930	0
564	20240712	104900	35822045	1930	1930	1930	1930	0
565	20240712	104800	35822045	1930	1930	1930	1930	0
566	20240712	104700	35822045	1930	1930	1930	1930	1
567	20240712	104600	35820115	1930	1930	1930	1930	0
568	20240712	104500	35820115	1930	1923	1930	1922	50
569	20240712	104400	35723995	1930	1930	1930	1930	0
570	20240712	104300	35723995	1930	1930	1930	1930	0
571	20240712	104200	35723995	1930	1930	1930	1930	0
572	20240712	104100	35723995	1930	1930	1930	1930	200
573	20240712	104000	35337995	1930	1930	1930	1930	0
574	20240712	103900	35337995	1930	1930	1930	1930	0
575	20240712	103800	35337995	1930	1930	1930	1930	0
576	20240712	103700	35337995	1930	1930	1930	1930	0
577	20240712	103600	35337995	1930	1930	1930	1930	0
578	20240712	103500	35337995	1930	1930	1930	1930	0
579	20240712	103400	35337995	1930	1930	1930	1930	0
580	20240712	103300	35337995	1930	1930	1930	1930	0
581	20240712	103200	35337995	1930	1930	1930	1930	0
582	20240712	103100	35337995	1930	1930	1930	1930	0
583	20240712	103000	35337995	1930	1930	1930	1930	28
584	20240712	102900	35283955	1930	1929	1930	1929	2
585	20240712	102800	35280096	1930	1930	1930	1930	0
586	20240712	102700	35280096	1930	1930	1930	1930	49
587	20240712	102600	35185526	1930	1930	1930	1930	0
588	20240712	102500	35185526	1930	1930	1930	1930	0
589	20240712	102400	35185526	1930	1930	1930	1930	0
590	20240712	102300	35185526	1930	1930	1930	1930	0
591	20240712	102200	35185526	1930	1930	1930	1930	0
592	20240712	102100	35185526	1930	1930	1930	1930	0
593	20240712	102000	35185526	1930	1925	1930	1924	9
594	20240712	101900	35168198	1930	1929	1930	1926	510
595	20240712	101800	34184916	1930	1930	1930	1930	0
596	20240712	101700	34184916	1930	1930	1930	1930	0
597	20240712	101600	34184916	1930	1930	1930	1930	0
598	20240712	101500	34184916	1930	1930	1930	1930	0
599	20240712	101400	34184916	1930	1930	1930	1930	0
600	20240712	101300	34184916	1930	1930	1930	1930	1
601	20240712	101200	34182986	1929	1929	1929	1929	103
602	20240712	101100	33984299	1920	1920	1920	1920	4032
603	20240712	101000	26242859	1920	1920	1920	1920	1
604	20240712	100900	26240939	1920	1919	1920	1919	1136
605	20240712	100800	24060952	1920	1929	1929	1920	2693
606	20240712	100700	18890277	1926	1926	1926	1926	23
607	20240712	100600	18845979	1930	1930	1930	1930	0
608	20240712	100500	18845979	1930	1930	1930	1930	0
609	20240712	100400	18845979	1930	1930	1930	1927	11
610	20240712	100300	18824752	1930	1930	1930	1930	0
611	20240712	100200	18824752	1930	1930	1930	1930	1
612	20240712	100100	18822822	1927	1930	1930	1927	109
613	20240712	100000	18612477	1936	1936	1936	1936	13
614	20240712	095900	18587309	1936	1936	1936	1936	20
615	20240712	095800	18548589	1936	1936	1936	1936	3
616	20240712	095700	18542781	1928	1936	1936	1928	10
617	20240712	095600	18523429	1936	1936	1936	1936	2
618	20240712	095500	18519557	1930	1930	1930	1930	10
619	20240712	095400	18500257	1936	1936	1936	1936	0
620	20240712	095300	18500257	1936	1938	1938	1931	152
621	20240712	095200	18206170	1944	1944	1944	1944	0
622	20240712	095100	18206170	1944	1944	1944	1944	0
623	20240712	095000	18206170	1944	1944	1944	1944	0
624	20240712	094900	18206170	1944	1944	1944	1944	0
625	20240712	094800	18206170	1944	1940	1944	1939	39
626	20240712	094700	18130508	1944	1944	1944	1944	1
627	20240712	094600	18128564	1945	1945	1945	1945	0
628	20240712	094500	18128564	1945	1945	1945	1945	0
629	20240712	094400	18128564	1945	1945	1945	1945	0
630	20240712	094300	18128564	1945	1945	1945	1945	0
631	20240712	094200	18128564	1945	1942	1945	1940	8
632	20240712	094100	18113025	1945	1941	1945	1938	158
633	20240712	094000	17806378	1941	1940	1941	1936	1868
634	20240712	093900	14182391	1940	1937	1940	1937	3
635	20240712	093800	14176577	1940	1938	1940	1936	21
636	20240712	093700	14135906	1940	1940	1940	1940	38
637	20240712	093600	14062186	1942	1942	1942	1942	0
638	20240712	093500	14062186	1942	1942	1942	1942	0
639	20240712	093400	14062186	1942	1942	1942	1942	0
640	20240712	093300	14062186	1942	1942	1942	1942	0
641	20240712	093200	14062186	1942	1942	1942	1935	9
642	20240712	093100	14044748	1946	1946	1946	1946	0
643	20240712	093000	14044748	1946	1946	1946	1946	0
644	20240712	092900	14044748	1946	1946	1946	1946	1
645	20240712	092800	14042802	1945	1946	1946	1945	2
646	20240712	092700	14038911	1947	1940	1949	1940	112
647	20240712	092600	13821615	1950	1940	1950	1940	393
648	20240712	092500	13059185	1940	1937	1940	1937	10
649	20240712	092400	13039793	1940	1940	1940	1940	0
650	20240712	092300	13039793	1940	1940	1940	1940	0
651	20240712	092200	13039793	1940	1920	1940	1920	614
652	20240712	092100	11856384	1922	1922	1922	1922	0
653	20240712	092000	11856384	1922	1922	1922	1922	0
654	20240712	091900	11856384	1922	1922	1922	1922	0
655	20240712	091800	11856384	1922	1922	1922	1922	0
656	20240712	091700	11856384	1922	1922	1922	1922	2
657	20240712	091600	11852540	1922	1922	1922	1922	1
658	20240712	091500	11850618	1922	1922	1922	1922	0
659	20240712	091400	11850618	1922	1928	1929	1922	220
660	20240712	091300	11426380	1929	1929	1929	1929	1
661	20240712	091200	11424451	1929	1929	1929	1929	0
662	20240712	091100	11424451	1929	1929	1929	1929	0
663	20240712	091000	11424451	1929	1929	1929	1929	32
664	20240712	090900	11362723	1929	1930	1930	1929	200
665	20240712	090800	10976922	1929	1929	1929	1929	0
666	20240712	090700	10976922	1929	1929	1929	1929	0
667	20240712	090600	10976922	1929	1929	1929	1929	0
668	20240712	090500	10976922	1929	1929	1929	1929	0
669	20240712	090400	10976922	1929	1929	1929	1929	0
670	20240712	090300	10976922	1929	1956	1956	1929	4872
671	20240712	090200	1447884	1956	1935	1958	1935	15
672	20240712	090100	1418580	1917	1917	1917	1917	0
673	20240712	090000	1418580	1917	1917	1917	1917	740