KissMeData/011420/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	185800	187255638	1986	1986	1986	1986	1545
3	20240710	185700	187255638	1986	1986	1986	1986	0
4	20240710	185600	187255638	1986	1986	1986	1986	0
5	20240710	185500	187255638	1986	1986	1986	1986	0
6	20240710	185400	187255638	1986	1986	1986	1986	0
7	20240710	185300	187255638	1986	1986	1986	1986	0
8	20240710	185200	187255638	1986	1986	1986	1986	0
9	20240710	185100	187255638	1986	1986	1986	1986	0
10	20240710	185000	187255638	1986	1986	1986	1986	0
11	20240710	184900	187255638	1986	1986	1986	1986	0
12	20240710	184800	187255638	1986	1986	1986	1986	0
13	20240710	184700	187255638	1986	1986	1986	1986	0
14	20240710	184600	187255638	1986	1986	1986	1986	0
15	20240710	184500	187255638	1986	1986	1986	1986	0
16	20240710	184400	187255638	1986	1986	1986	1986	0
17	20240710	184300	187255638	1986	1986	1986	1986	0
18	20240710	184200	187255638	1986	1986	1986	1986	0
19	20240710	184100	187255638	1986	1986	1986	1986	0
20	20240710	184000	187255638	1986	1986	1986	1986	0
21	20240710	183900	187255638	1986	1986	1986	1986	0
22	20240710	183800	187255638	1986	1986	1986	1986	0
23	20240710	183700	187255638	1986	1986	1986	1986	0
24	20240710	183600	187255638	1986	1986	1986	1986	0
25	20240710	183500	187255638	1986	1986	1986	1986	0
26	20240710	183400	187255638	1986	1986	1986	1986	0
27	20240710	183300	187255638	1986	1986	1986	1986	0
28	20240710	183200	187255638	1986	1986	1986	1986	0
29	20240710	183100	187255638	1986	1986	1986	1986	0
30	20240710	183000	187255638	1986	1986	1986	1986	0
31	20240710	182900	187255638	1986	1986	1986	1986	0
32	20240710	182800	187255638	1986	1986	1986	1986	1545
33	20240710	182700	187255638	1986	1986	1986	1986	0
34	20240710	182600	187255638	1986	1986	1986	1986	0
35	20240710	182500	187255638	1986	1986	1986	1986	0
36	20240710	182400	187255638	1986	1986	1986	1986	0
37	20240710	182300	187255638	1986	1986	1986	1986	0
38	20240710	182200	187255638	1986	1986	1986	1986	0
39	20240710	182100	187255638	1986	1986	1986	1986	0
40	20240710	182000	187255638	1986	1986	1986	1986	0
41	20240710	181900	187255638	1986	1986	1986	1986	0
42	20240710	181800	187255638	1986	1986	1986	1986	0
43	20240710	181700	187255638	1986	1986	1986	1986	0
44	20240710	181600	187255638	1986	1986	1986	1986	0
45	20240710	181500	187255638	1986	1986	1986	1986	0
46	20240710	181400	187255638	1986	1986	1986	1986	0
47	20240710	181300	187255638	1986	1986	1986	1986	0
48	20240710	181200	187255638	1986	1986	1986	1986	0
49	20240710	181100	187255638	1986	1986	1986	1986	0
50	20240710	181000	187255638	1986	1986	1986	1986	0
51	20240710	180900	187255638	1986	1986	1986	1986	0
52	20240710	180800	187255638	1986	1986	1986	1986	0
53	20240710	180700	187255638	1986	1986	1986	1986	0
54	20240710	180600	187255638	1986	1986	1986	1986	0
55	20240710	180500	187255638	1986	1986	1986	1986	0
56	20240710	180400	187255638	1986	1986	1986	1986	0
57	20240710	180300	187255638	1986	1986	1986	1986	0
58	20240710	180200	187255638	1986	1986	1986	1986	0
59	20240710	180100	187255638	1986	1986	1986	1986	0
60	20240710	180000	187255638	1986	1986	1986	1986	0
61	20240710	175900	187255638	1986	1986	1986	1986	0
62	20240710	175800	187255638	1986	1986	1986	1986	1545
63	20240710	175700	187255638	1986	1986	1986	1986	0
64	20240710	175600	187255638	1986	1986	1986	1986	0
65	20240710	175500	187255638	1986	1986	1986	1986	0
66	20240710	175400	187255638	1986	1986	1986	1986	0
67	20240710	175300	187255638	1986	1986	1986	1986	0
68	20240710	175200	187255638	1986	1986	1986	1986	0
69	20240710	175100	187255638	1986	1986	1986	1986	0
70	20240710	175000	187255638	1986	1986	1986	1986	0
71	20240710	174900	187255638	1986	1986	1986	1986	0
72	20240710	174800	187255638	1986	1986	1986	1986	0
73	20240710	174700	187255638	1986	1986	1986	1986	0
74	20240710	174600	187255638	1986	1986	1986	1986	0
75	20240710	174500	187255638	1986	1986	1986	1986	0
76	20240710	174400	187255638	1986	1986	1986	1986	0
77	20240710	174300	187255638	1986	1986	1986	1986	0
78	20240710	174200	187255638	1986	1986	1986	1986	0
79	20240710	174100	187255638	1986	1986	1986	1986	0
80	20240710	174000	187255638	1986	1986	1986	1986	0
81	20240710	173900	187255638	1986	1986	1986	1986	0
82	20240710	173800	187255638	1986	1986	1986	1986	0
83	20240710	173700	187255638	1986	1986	1986	1986	0
84	20240710	173600	187255638	1986	1986	1986	1986	0
85	20240710	173500	187255638	1986	1986	1986	1986	0
86	20240710	173400	187255638	1986	1986	1986	1986	0
87	20240710	173300	187255638	1986	1986	1986	1986	0
88	20240710	173200	187255638	1986	1986	1986	1986	0
89	20240710	173100	187255638	1986	1986	1986	1986	0
90	20240710	173000	187255638	1986	1986	1986	1986	0
91	20240710	172900	187255638	1986	1986	1986	1986	0
92	20240710	172800	187255638	1986	1986	1986	1986	1545
93	20240710	172700	187255638	1986	1986	1986	1986	0
94	20240710	172600	187255638	1986	1986	1986	1986	0
95	20240710	172500	187255638	1986	1986	1986	1986	0
96	20240710	172400	187255638	1986	1986	1986	1986	0
97	20240710	172300	187255638	1986	1986	1986	1986	0
98	20240710	172200	187255638	1986	1986	1986	1986	0
99	20240710	172100	187255638	1986	1986	1986	1986	0
100	20240710	172000	187255638	1986	1986	1986	1986	0
101	20240710	171900	187255638	1986	1986	1986	1986	0
102	20240710	171800	187255638	1986	1986	1986	1986	0
103	20240710	171700	187255638	1986	1986	1986	1986	0
104	20240710	171600	187255638	1986	1986	1986	1986	0
105	20240710	171500	187255638	1986	1986	1986	1986	0
106	20240710	171400	187255638	1986	1986	1986	1986	0
107	20240710	171300	187255638	1986	1986	1986	1986	0
108	20240710	171200	187255638	1986	1986	1986	1986	0
109	20240710	171100	187255638	1986	1986	1986	1986	0
110	20240710	171000	187255638	1986	1986	1986	1986	0
111	20240710	170900	187255638	1986	1986	1986	1986	0
112	20240710	170800	187255638	1986	1986	1986	1986	0
113	20240710	170700	187255638	1986	1986	1986	1986	0
114	20240710	170600	187255638	1986	1986	1986	1986	0
115	20240710	170500	187255638	1986	1986	1986	1986	0
116	20240710	170400	187255638	1986	1986	1986	1986	0
117	20240710	170300	187255638	1986	1986	1986	1986	0
118	20240710	170200	187255638	1986	1986	1986	1986	0
119	20240710	170100	187255638	1986	1986	1986	1986	0
120	20240710	170000	187255638	1986	1986	1986	1986	0
121	20240710	165900	187255638	1986	1986	1986	1986	0
122	20240710	165800	187255638	1986	1986	1986	1986	1545
123	20240710	165700	187255638	1986	1986	1986	1986	0
124	20240710	165600	187255638	1986	1986	1986	1986	0
125	20240710	165500	187255638	1986	1986	1986	1986	0
126	20240710	165400	187255638	1986	1986	1986	1986	0
127	20240710	165300	187255638	1986	1986	1986	1986	0
128	20240710	165200	187255638	1986	1986	1986	1986	0
129	20240710	165100	187255638	1986	1986	1986	1986	0
130	20240710	165000	187255638	1986	1986	1986	1986	0
131	20240710	164900	187255638	1986	1986	1986	1986	0
132	20240710	164800	187255638	1986	1986	1986	1986	0
133	20240710	164700	187255638	1986	1986	1986	1986	0
134	20240710	164600	187255638	1986	1986	1986	1986	0
135	20240710	164500	187255638	1986	1986	1986	1986	0
136	20240710	164400	187255638	1986	1986	1986	1986	0
137	20240710	164300	187255638	1986	1986	1986	1986	0
138	20240710	164200	187255638	1986	1986	1986	1986	0
139	20240710	164100	187255638	1986	1986	1986	1986	0
140	20240710	164000	187255638	1986	1986	1986	1986	0
141	20240710	163900	187255638	1986	1986	1986	1986	0
142	20240710	163800	187255638	1986	1986	1986	1986	0
143	20240710	163700	187255638	1986	1986	1986	1986	0
144	20240710	163600	187255638	1986	1986	1986	1986	0
145	20240710	163500	187255638	1986	1986	1986	1986	0
146	20240710	163400	187255638	1986	1986	1986	1986	0
147	20240710	163300	187255638	1986	1986	1986	1986	0
148	20240710	163200	187255638	1986	1986	1986	1986	0
149	20240710	163100	187255638	1986	1986	1986	1986	0
150	20240710	163000	187255638	1986	1986	1986	1986	0
151	20240710	162900	187255638	1986	1986	1986	1986	0
152	20240710	162800	187255638	1986	1986	1986	1986	1545
153	20240710	162700	187255638	1986	1986	1986	1986	0
154	20240710	162600	187255638	1986	1986	1986	1986	0
155	20240710	162500	187255638	1986	1986	1986	1986	0
156	20240710	162400	187255638	1986	1986	1986	1986	0
157	20240710	162300	187255638	1986	1986	1986	1986	0
158	20240710	162200	187255638	1986	1986	1986	1986	0
159	20240710	162100	187255638	1986	1986	1986	1986	0
160	20240710	162000	187255638	1986	1986	1986	1986	0
161	20240710	161900	187255638	1986	1986	1986	1986	0
162	20240710	161800	187255638	1986	1986	1986	1986	0
163	20240710	161700	187255638	1986	1986	1986	1986	0
164	20240710	161600	187255638	1986	1986	1986	1986	0
165	20240710	161500	187255638	1986	1986	1986	1986	0
166	20240710	161400	187255638	1986	1986	1986	1986	0
167	20240710	161300	187255638	1986	1986	1986	1986	0
168	20240710	161200	187255638	1986	1986	1986	1986	0
169	20240710	161100	187255638	1986	1986	1986	1986	0
170	20240710	161000	187255638	1986	1986	1986	1986	0
171	20240710	160900	187255638	1986	1986	1986	1986	0
172	20240710	160800	187255638	1986	1986	1986	1986	0
173	20240710	160700	187255638	1986	1986	1986	1986	0
174	20240710	160600	187255638	1986	1986	1986	1986	0
175	20240710	160500	187255638	1986	1986	1986	1986	0
176	20240710	160400	187255638	1986	1986	1986	1986	0
177	20240710	160300	187255638	1986	1986	1986	1986	0
178	20240710	160200	187255638	1986	1986	1986	1986	0
179	20240710	160100	187255638	1986	1986	1986	1986	0
180	20240710	160000	187255638	1986	1986	1986	1986	0
181	20240710	155900	187255638	1986	1986	1986	1986	0
182	20240710	155800	187255638	1986	1986	1986	1986	1545
183	20240710	155700	187255638	1986	1986	1986	1986	0
184	20240710	155600	187255638	1986	1986	1986	1986	0
185	20240710	155500	187255638	1986	1986	1986	1986	0
186	20240710	155400	187255638	1986	1986	1986	1986	0
187	20240710	155300	187255638	1986	1986	1986	1986	0
188	20240710	155200	187255638	1986	1986	1986	1986	0
189	20240710	155100	187255638	1986	1986	1986	1986	0
190	20240710	155000	187255638	1986	1986	1986	1986	0
191	20240710	154900	187255638	1986	1986	1986	1986	0
192	20240710	154800	187255638	1986	1986	1986	1986	0
193	20240710	154700	187255638	1986	1986	1986	1986	0
194	20240710	154600	187255638	1986	1986	1986	1986	0
195	20240710	154500	187255638	1986	1986	1986	1986	0
196	20240710	154400	187255638	1986	1986	1986	1986	0
197	20240710	154300	187255638	1986	1986	1986	1986	0
198	20240710	154200	187255638	1986	1986	1986	1986	0
199	20240710	154100	187255638	1986	1986	1986	1986	0
200	20240710	154000	187255638	1986	1986	1986	1986	0
201	20240710	153900	187255638	1986	1986	1986	1986	0
202	20240710	153800	187255638	1986	1986	1986	1986	0
203	20240710	153700	187255638	1986	1986	1986	1986	0
204	20240710	153600	187255638	1986	1986	1986	1986	0
205	20240710	153500	187255638	1986	1986	1986	1986	0
206	20240710	153400	187255638	1986	1986	1986	1986	0
207	20240710	153300	187255638	1986	1986	1986	1986	0
208	20240710	153200	187255638	1986	1986	1986	1986	0
209	20240710	153100	187255638	1986	1986	1986	1986	0
210	20240710	153000	187255638	1986	1986	1986	1986	1545
211	20240710	152900	184187268	1992	1992	1992	1992	0
212	20240710	152800	184187268	1992	1992	1992	1992	0
213	20240710	152700	184187268	1992	1992	1992	1992	0
214	20240710	152600	184187268	1992	1992	1992	1992	0
215	20240710	152500	184187268	1992	1992	1992	1992	0
216	20240710	152400	184187268	1992	1992	1992	1992	0
217	20240710	152300	184187268	1992	1992	1992	1992	0
218	20240710	152200	184187268	1992	1992	1992	1992	0
219	20240710	152100	184187268	1992	1992	1992	1992	0
220	20240710	152000	184187268	1992	1992	1992	1992	0
221	20240710	151900	184187268	1992	1992	1992	1992	0
222	20240710	151800	184187268	1992	1992	1992	1992	502
223	20240710	151700	183187284	1992	1992	1992	1992	0
224	20240710	151600	183187284	1992	1992	1992	1992	0
225	20240710	151500	183187284	1992	1992	1992	1992	1
226	20240710	151400	183185292	1992	1992	1992	1992	1
227	20240710	151300	183183300	1991	1991	1991	1991	0
228	20240710	151200	183183300	1991	1991	1991	1991	15
229	20240710	151100	183153435	1992	1992	1992	1992	5
230	20240710	151000	183143475	1991	1991	1991	1991	54
231	20240710	150900	183035961	1992	1992	1992	1992	0
232	20240710	150800	183035961	1992	1992	1992	1992	150
233	20240710	150700	182737161	1992	1992	1992	1992	9
234	20240710	150600	182719233	1991	1991	1991	1991	0
235	20240710	150500	182719233	1991	1991	1991	1991	0
236	20240710	150400	182719233	1991	1991	1991	1991	10
237	20240710	150300	182699323	1992	1992	1992	1992	3
238	20240710	150200	182693347	1992	1992	1992	1992	0
239	20240710	150100	182693347	1992	1992	1992	1992	0
240	20240710	150000	182693347	1992	1992	1992	1992	0
241	20240710	145900	182693347	1992	1992	1992	1992	0
242	20240710	145800	182693347	1992	1992	1992	1992	0
243	20240710	145700	182693347	1992	1992	1992	1992	0
244	20240710	145600	182693347	1992	1992	1992	1992	0
245	20240710	145500	182693347	1992	1992	1992	1992	8
246	20240710	145400	182677411	1994	1994	1994	1994	1
247	20240710	145300	182675417	1992	1992	1992	1992	0
248	20240710	145200	182675417	1992	1992	1992	1992	0
249	20240710	145100	182675417	1992	1992	1992	1992	0
250	20240710	145000	182675417	1992	1992	1992	1992	4
251	20240710	144900	182667449	1995	1995	1995	1995	0
252	20240710	144800	182667449	1995	1995	1995	1995	50
253	20240710	144700	182567699	1992	1992	1992	1992	0
254	20240710	144600	182567699	1992	1992	1992	1992	2
255	20240710	144500	182563715	1994	1994	1994	1994	0
256	20240710	144400	182563715	1994	1994	1994	1994	0
257	20240710	144300	182563715	1994	1994	1994	1994	1
258	20240710	144200	182561721	1990	1990	1990	1990	0
259	20240710	144100	182561721	1990	1990	1990	1990	0
260	20240710	144000	182561721	1990	1990	1990	1990	122
261	20240710	143900	182318941	1990	1990	1990	1990	878
262	20240710	143800	180571721	1990	1990	1990	1990	0
263	20240710	143700	180571721	1990	1990	1990	1990	0
264	20240710	143600	180571721	1990	1990	1990	1990	392
265	20240710	143500	179791641	1990	1990	1990	1990	0
266	20240710	143400	179791641	1990	1990	1990	1990	0
267	20240710	143300	179791641	1990	1990	1990	1990	137
268	20240710	143200	179519011	1989	1989	1989	1989	0
269	20240710	143100	179519011	1989	1989	1989	1989	0
270	20240710	143000	179519011	1989	1989	1989	1989	0
271	20240710	142900	179519011	1989	1989	1989	1989	0
272	20240710	142800	179519011	1989	1989	1989	1989	0
273	20240710	142700	179519011	1989	1989	1989	1989	0
274	20240710	142600	179519011	1989	1989	1989	1989	0
275	20240710	142500	179519011	1989	1989	1989	1989	632
276	20240710	142400	178261963	1989	1990	1990	1989	1451
277	20240710	142300	175374615	1990	1990	1990	1990	0
278	20240710	142200	175374615	1990	1990	1990	1990	1
279	20240710	142100	175372625	1991	1991	1991	1991	702
280	20240710	142000	173974943	1990	1990	1990	1990	0
281	20240710	141900	173974943	1990	1990	1990	1990	0
282	20240710	141800	173974943	1990	1990	1990	1990	1
283	20240710	141700	173972953	1998	1998	1998	1998	0
284	20240710	141600	173972953	1998	1998	1998	1998	0
285	20240710	141500	173972953	1998	1998	1998	1998	0
286	20240710	141400	173972953	1998	1998	1998	1998	0
287	20240710	141300	173972953	1998	1998	1998	1998	0
288	20240710	141200	173972953	1998	1998	1998	1998	25
289	20240710	141100	173923003	1998	1998	1998	1998	0
290	20240710	141000	173923003	1998	1997	1998	1997	500
291	20240710	140900	172924392	1997	1997	1997	1997	0
292	20240710	140800	172924392	1997	1997	1997	1997	0
293	20240710	140700	172924392	1997	1997	1997	1997	0
294	20240710	140600	172924392	1997	1997	1997	1997	1
295	20240710	140500	172922395	1996	1996	1996	1996	0
296	20240710	140400	172922395	1996	1996	1996	1996	0
297	20240710	140300	172922395	1996	1996	1996	1996	0
298	20240710	140200	172922395	1996	1990	1996	1990	36
299	20240710	140100	172850641	1989	1989	1989	1989	1426
300	20240710	140000	170014327	1989	1990	1990	1986	13
301	20240710	135900	169988498	1992	1992	1992	1992	4
302	20240710	135800	169980530	1993	1993	1993	1993	0
303	20240710	135700	169980530	1993	1993	1993	1993	0
304	20240710	135600	169980530	1993	1993	1993	1993	3
305	20240710	135500	169974551	1998	1998	1998	1998	252
306	20240710	135400	169471055	1998	1998	1998	1998	1
307	20240710	135300	169469057	1996	1995	1997	1995	573
308	20240710	135200	168325254	1995	1995	1995	1995	111
309	20240710	135100	168103809	1996	1996	1996	1996	0
310	20240710	135000	168103809	1996	1996	1996	1996	0
311	20240710	134900	168103809	1996	1996	1996	1996	0
312	20240710	134800	168103809	1996	1996	1996	1996	1
313	20240710	134700	168101813	1985	1985	1985	1985	0
314	20240710	134600	168101813	1985	1985	1985	1985	0
315	20240710	134500	168101813	1985	1985	1985	1985	0
316	20240710	134400	168101813	1985	1985	1985	1985	17
317	20240710	134300	168068068	1985	1985	1985	1985	0
318	20240710	134200	168068068	1985	1985	1985	1985	100
319	20240710	134100	167869568	1985	1985	1985	1985	0
320	20240710	134000	167869568	1985	1985	1985	1985	0
321	20240710	133900	167869568	1985	1985	1985	1985	0
322	20240710	133800	167869568	1985	1985	1985	1985	0
323	20240710	133700	167869568	1985	1985	1985	1985	496
324	20240710	133600	166885008	1998	1998	1998	1998	0
325	20240710	133500	166885008	1998	1986	1998	1986	197
326	20240710	133400	166491905	1983	1983	1983	1983	0
327	20240710	133300	166491905	1983	1983	1983	1983	0
328	20240710	133200	166491905	1983	1983	1983	1983	20
329	20240710	133100	166452245	1983	1983	1983	1983	0
330	20240710	133000	166452245	1983	1983	1983	1983	0
331	20240710	132900	166452245	1983	1983	1983	1983	3
332	20240710	132800	166446296	1971	1985	1998	1971	1261
333	20240710	132700	163940680	1985	1985	1985	1985	0
334	20240710	132600	163940680	1985	1975	1985	1975	449
335	20240710	132500	163049642	1971	1971	1971	1971	0
336	20240710	132400	163049642	1971	1971	1971	1971	100
337	20240710	132300	162852542	1971	1971	1971	1971	0
338	20240710	132200	162852542	1971	1972	1972	1971	49
339	20240710	132100	162755962	1972	1972	1972	1972	10
340	20240710	132000	162736242	1971	1971	1971	1971	0
341	20240710	131900	162736242	1971	1971	1971	1971	0
342	20240710	131800	162736242	1971	1971	1971	1971	0
343	20240710	131700	162736242	1971	1971	1971	1971	0
344	20240710	131600	162736242	1971	1973	1973	1971	1526
345	20240710	131500	159727992	1973	1973	1973	1973	0
346	20240710	131400	159727992	1973	1973	1973	1973	0
347	20240710	131300	159727992	1973	1973	1973	1973	0
348	20240710	131200	159727992	1973	1973	1973	1973	0
349	20240710	131100	159727992	1973	1973	1973	1973	0
350	20240710	131000	159727992	1973	1973	1973	1973	0
351	20240710	130900	159727992	1973	1973	1973	1973	0
352	20240710	130800	159727992	1973	1973	1973	1973	0
353	20240710	130700	159727992	1973	1973	1973	1973	28
354	20240710	130600	159672748	1973	1973	1973	1973	0
355	20240710	130500	159672748	1973	1973	1973	1973	3
356	20240710	130400	159666829	1972	1972	1972	1972	0
357	20240710	130300	159666829	1972	1972	1972	1972	0
358	20240710	130200	159666829	1972	1972	1972	1972	1
359	20240710	130100	159664857	1987	1985	1987	1985	24
360	20240710	130000	159617204	1983	1972	1983	1971	40
361	20240710	125900	159538001	1971	1975	1975	1971	756
362	20240710	125800	158047880	1987	1987	1987	1987	4
363	20240710	125700	158039932	1989	1989	1989	1989	0
364	20240710	125600	158039932	1989	1989	1989	1989	0
365	20240710	125500	158039932	1989	1989	1989	1989	0
366	20240710	125400	158039932	1989	1989	1989	1989	0
367	20240710	125300	158039932	1989	1985	1989	1985	57
368	20240710	125200	157926696	1985	1981	1985	1981	314
369	20240710	125100	157303773	1980	1979	1984	1967	169
370	20240710	125000	156969585	1978	1978	1978	1978	6
371	20240710	124900	156957717	1977	1977	1977	1977	400
372	20240710	124800	156166917	1976	1977	1977	1976	101
373	20240710	124700	155967241	1976	1973	1976	1973	300
374	20240710	124600	155374753	1972	1956	1972	1956	529
375	20240710	124500	154336302	1955	1955	1955	1955	0
376	20240710	124400	154336302	1955	1955	1955	1955	0
377	20240710	124300	154336302	1955	1955	1955	1955	0
378	20240710	124200	154336302	1955	1955	1955	1955	0
379	20240710	124100	154336302	1955	1955	1955	1955	0
380	20240710	124000	154336302	1955	1955	1955	1955	85
381	20240710	123900	154170127	1943	1943	1943	1943	0
382	20240710	123800	154170127	1943	1943	1943	1943	0
383	20240710	123700	154170127	1943	1943	1943	1943	0
384	20240710	123600	154170127	1943	1943	1943	1943	0
385	20240710	123500	154170127	1943	1943	1943	1943	1
386	20240710	123400	154168184	1942	1942	1942	1942	0
387	20240710	123300	154168184	1942	1942	1942	1942	0
388	20240710	123200	154168184	1942	1942	1942	1942	0
389	20240710	123100	154168184	1942	1942	1942	1942	0
390	20240710	123000	154168184	1942	1942	1942	1942	0
391	20240710	122900	154168184	1942	1942	1942	1942	0
392	20240710	122800	154168184	1942	1942	1942	1942	2
393	20240710	122700	154164300	1942	1942	1942	1942	0
394	20240710	122600	154164300	1942	1942	1942	1942	200
395	20240710	122500	153775900	1944	1944	1944	1944	0
396	20240710	122400	153775900	1944	1944	1944	1944	146
397	20240710	122300	153492076	1953	1953	1953	1953	0
398	20240710	122200	153492076	1953	1953	1953	1953	758
399	20240710	122100	152011702	1953	1953	1953	1953	4
400	20240710	122000	152003890	1953	1953	1953	1953	91
401	20240710	121900	151826167	1952	1952	1952	1952	0
402	20240710	121800	151826167	1952	1952	1952	1952	0
403	20240710	121700	151826167	1952	1952	1952	1952	36
404	20240710	121600	151755895	1952	1952	1952	1952	0
405	20240710	121500	151755895	1952	1952	1952	1952	0
406	20240710	121400	151755895	1952	1952	1952	1952	0
407	20240710	121300	151755895	1952	1952	1952	1952	0
408	20240710	121200	151755895	1952	1952	1952	1952	64
409	20240710	121100	151630967	1952	1952	1952	1952	0
410	20240710	121000	151630967	1952	1952	1952	1952	110
411	20240710	120900	151416247	1954	1954	1954	1954	0
412	20240710	120800	151416247	1954	1954	1954	1954	0
413	20240710	120700	151416247	1954	1950	1954	1950	21
414	20240710	120600	151375251	1949	1949	1949	1949	0
415	20240710	120500	151375251	1949	1949	1949	1949	0
416	20240710	120400	151375251	1949	1949	1949	1949	25
417	20240710	120300	151326526	1949	1949	1949	1949	30
418	20240710	120200	151268056	1949	1949	1949	1949	0
419	20240710	120100	151268056	1949	1949	1949	1949	0
420	20240710	120000	151268056	1949	1940	1949	1940	27210
421	20240710	115900	98480512	1932	1932	1932	1932	0
422	20240710	115800	98480512	1932	1932	1932	1932	0
423	20240710	115700	98480512	1932	1932	1932	1932	0
424	20240710	115600	98480512	1932	1932	1932	1932	0
425	20240710	115500	98480512	1932	1932	1932	1932	0
426	20240710	115400	98480512	1932	1932	1932	1932	0
427	20240710	115300	98480512	1932	1938	1938	1932	1497
428	20240710	115200	95584308	1940	1940	1940	1940	0
429	20240710	115100	95584308	1940	1940	1940	1940	200
430	20240710	115000	95196308	1940	1940	1940	1940	310
431	20240710	114900	94594908	1940	1940	1940	1940	0
432	20240710	114800	94594908	1940	1940	1940	1940	0
433	20240710	114700	94594908	1940	1940	1940	1940	0
434	20240710	114600	94594908	1940	1940	1940	1940	1
435	20240710	114500	94592968	1940	1940	1940	1940	7
436	20240710	114400	94579388	1940	1940	1940	1940	0
437	20240710	114300	94579388	1940	1940	1940	1940	50
438	20240710	114200	94482388	1938	1938	1938	1938	0
439	20240710	114100	94482388	1938	1938	1938	1938	1
440	20240710	114000	94480450	1938	1938	1938	1938	0
441	20240710	113900	94480450	1938	1938	1938	1938	0
442	20240710	113800	94480450	1938	1938	1938	1938	0
443	20240710	113700	94480450	1938	1938	1938	1938	0
444	20240710	113600	94480450	1938	1938	1938	1938	1
445	20240710	113500	94478512	1940	1939	1940	1939	258
446	20240710	113400	93978042	1940	1935	1940	1935	5
447	20240710	113300	93968362	1934	1934	1934	1934	0
448	20240710	113200	93968362	1934	1934	1934	1934	0
449	20240710	113100	93968362	1934	1934	1934	1934	0
450	20240710	113000	93968362	1934	1934	1934	1934	0
451	20240710	112900	93968362	1934	1934	1934	1934	0
452	20240710	112800	93968362	1934	1934	1934	1934	0
453	20240710	112700	93968362	1934	1934	1934	1934	0
454	20240710	112600	93968362	1934	1932	1934	1932	561
455	20240710	112500	92883549	1933	1933	1933	1933	0
456	20240710	112400	92883549	1933	1933	1933	1933	0
457	20240710	112300	92883549	1933	1933	1933	1933	0
458	20240710	112200	92883549	1933	1933	1933	1933	0
459	20240710	112100	92883549	1933	1933	1933	1933	0
460	20240710	112000	92883549	1933	1933	1933	1933	50
461	20240710	111900	92786899	1933	1933	1933	1933	20
462	20240710	111800	92748239	1933	1933	1933	1933	1851
463	20240710	111700	89170256	1933	1933	1933	1933	62
464	20240710	111600	89050410	1933	1933	1933	1933	0
465	20240710	111500	89050410	1933	1933	1933	1933	0
466	20240710	111400	89050410	1933	1933	1933	1933	0
467	20240710	111300	89050410	1933	1933	1933	1933	13
468	20240710	111200	89025281	1933	1933	1933	1933	5
469	20240710	111100	89015616	1934	1934	1934	1934	0
470	20240710	111000	89015616	1934	1934	1934	1934	1
471	20240710	110900	89013682	1934	1934	1934	1934	11
472	20240710	110800	88992408	1933	1933	1933	1933	0
473	20240710	110700	88992408	1933	1933	1933	1933	290
474	20240710	110600	88431838	1933	1933	1933	1933	1600
475	20240710	110500	85339038	1933	1933	1933	1933	0
476	20240710	110400	85339038	1933	1933	1933	1933	7
477	20240710	110300	85325507	1933	1933	1933	1933	60
478	20240710	110200	85209527	1933	1933	1933	1933	0
479	20240710	110100	85209527	1933	1933	1933	1933	1
480	20240710	110000	85207594	1932	1932	1932	1932	0
481	20240710	105900	85207594	1932	1932	1932	1932	0
482	20240710	105800	85207594	1932	1932	1932	1932	0
483	20240710	105700	85207594	1932	1932	1932	1932	500
484	20240710	105600	84241594	1933	1933	1933	1933	10
485	20240710	105500	84222264	1933	1934	1934	1933	173
486	20240710	105400	83887812	1935	1935	1935	1935	1
487	20240710	105300	83885877	1936	1936	1936	1936	11
488	20240710	105200	83864581	1937	1937	1937	1937	131
489	20240710	105100	83610834	1938	1938	1938	1938	30
490	20240710	105000	83552694	1939	1939	1939	1939	300
491	20240710	104900	82970994	1939	1939	1939	1939	0
492	20240710	104800	82970994	1939	1939	1939	1939	32
493	20240710	104700	82908946	1937	1937	1937	1937	0
494	20240710	104600	82908946	1937	1937	1937	1937	0
495	20240710	104500	82908946	1937	1937	1937	1937	0
496	20240710	104400	82908946	1937	1937	1937	1937	0
497	20240710	104300	82908946	1937	1937	1937	1937	0
498	20240710	104200	82908946	1937	1937	1937	1937	0
499	20240710	104100	82908946	1937	1937	1937	1937	0
500	20240710	104000	82908946	1937	1937	1937	1937	0
501	20240710	103900	82908946	1937	1937	1937	1937	0
502	20240710	103800	82908946	1937	1937	1937	1937	0
503	20240710	103700	82908946	1937	1937	1937	1937	0
504	20240710	103600	82908946	1937	1933	1937	1933	432
505	20240710	103500	82073886	1939	1939	1939	1939	0
506	20240710	103400	82073886	1939	1939	1939	1939	0
507	20240710	103300	82073886	1939	1939	1939	1939	1
508	20240710	103200	82071947	1933	1933	1933	1933	295
509	20240710	103100	81501712	1933	1933	1933	1933	0
510	20240710	103000	81501712	1933	1933	1933	1933	160
511	20240710	102900	81192432	1939	1939	1939	1939	0
512	20240710	102800	81192432	1939	1939	1939	1939	50
513	20240710	102700	81095482	1933	1933	1933	1933	184
514	20240710	102600	80739810	1933	1933	1933	1933	2
515	20240710	102500	80735944	1931	1931	1931	1931	0
516	20240710	102400	80735944	1931	1931	1931	1931	0
517	20240710	102300	80735944	1931	1931	1931	1931	0
518	20240710	102200	80735944	1931	1931	1931	1931	0
519	20240710	102100	80735944	1931	1933	1933	1931	674
520	20240710	102000	79433801	1933	1933	1933	1933	0
521	20240710	101900	79433801	1933	1933	1933	1933	0
522	20240710	101800	79433801	1933	1933	1933	1933	1
523	20240710	101700	79431868	1938	1938	1938	1938	1
524	20240710	101600	79429930	1939	1939	1939	1939	40
525	20240710	101500	79352370	1931	1931	1931	1931	0
526	20240710	101400	79352370	1931	1931	1931	1931	0
527	20240710	101300	79352370	1931	1931	1931	1931	0
528	20240710	101200	79352370	1931	1931	1931	1931	100
529	20240710	101100	79159270	1930	1930	1930	1930	1
530	20240710	101000	79157340	1930	1931	1931	1930	5029
531	20240710	100900	69446342	1930	1930	1930	1930	0
532	20240710	100800	69446342	1930	1930	1930	1930	0
533	20240710	100700	69446342	1930	1930	1930	1930	0
534	20240710	100600	69446342	1930	1930	1930	1930	0
535	20240710	100500	69446342	1930	1931	1931	1930	1126
536	20240710	100400	67273006	1931	1931	1931	1930	544
537	20240710	100300	66222799	1931	1933	1933	1931	251
538	20240710	100200	65738114	1931	1933	1933	1931	1100
539	20240710	100100	63613623	1933	1934	1934	1933	342
540	20240710	100000	62952287	1934	1936	1936	1934	566
541	20240710	095900	61857347	1939	1939	1939	1939	0
542	20240710	095800	61857347	1939	1939	1939	1939	0
543	20240710	095700	61857347	1939	1939	1939	1939	1
544	20240710	095600	61855408	1940	1935	1940	1935	1087
545	20240710	095500	59747063	1937	1939	1939	1936	525
546	20240710	095400	58730039	1935	1935	1935	1935	0
547	20240710	095300	58730039	1935	1935	1935	1935	279
548	20240710	095200	58190174	1945	1945	1945	1945	0
549	20240710	095100	58190174	1945	1945	1945	1945	1
550	20240710	095000	58188229	1935	1935	1935	1935	1364
551	20240710	094900	55548889	1934	1935	1935	1934	1336
552	20240710	094800	52964929	1935	1935	1935	1935	900
553	20240710	094700	51223429	1935	1935	1935	1935	0
554	20240710	094600	51223429	1935	1937	1937	1935	597
555	20240710	094500	50067871	1945	1945	1945	1945	1
556	20240710	094400	50065926	1937	1937	1937	1937	0
557	20240710	094300	50065926	1937	1937	1937	1937	1000
558	20240710	094200	48128926	1945	1945	1945	1945	16
559	20240710	094100	48097806	1945	1945	1945	1945	0
560	20240710	094000	48097806	1945	1945	1945	1945	1
561	20240710	093900	48095861	1944	1944	1944	1944	0
562	20240710	093800	48095861	1944	1945	1945	1944	602
563	20240710	093700	46924972	1945	1945	1945	1945	0
564	20240710	093600	46924972	1945	1945	1945	1945	0
565	20240710	093500	46924972	1945	1945	1945	1945	0
566	20240710	093400	46924972	1945	1945	1945	1945	0
567	20240710	093300	46924972	1945	1940	1945	1940	7
568	20240710	093200	46911382	1931	1931	1931	1931	0
569	20240710	093100	46911382	1931	1931	1931	1931	0
570	20240710	093000	46911382	1931	1933	1933	1931	1500
571	20240710	092900	44013230	1932	1932	1932	1932	0
572	20240710	092800	44013230	1932	1935	1935	1932	1400
573	20240710	092700	41306869	1949	1943	1949	1934	2261
574	20240710	092600	36927630	1943	1948	1948	1943	16
575	20240710	092500	36896472	1946	1946	1946	1946	1
576	20240710	092400	36894526	1948	1948	1948	1948	1
577	20240710	092300	36892578	1941	1941	1941	1940	282
578	20240710	092200	36345222	1940	1941	1941	1940	69
579	20240710	092100	36211294	1942	1942	1942	1942	10
580	20240710	092000	36191874	1942	1942	1942	1942	6
581	20240710	091900	36180222	1943	1948	1948	1943	189
582	20240710	091800	35812856	1948	1948	1948	1948	134
583	20240710	091700	35551824	1948	1948	1948	1948	5
584	20240710	091600	35542084	1948	1948	1948	1948	27
585	20240710	091500	35489488	1944	1949	1949	1944	44
586	20240710	091400	35403828	1949	1950	1950	1949	1449
587	20240710	091300	32579677	1949	1955	1955	1930	2534
588	20240710	091200	27650776	1959	1960	1960	1956	223
589	20240710	091100	27213939	1960	1960	1960	1960	600
590	20240710	091000	26037939	1959	1959	1959	1959	1000
591	20240710	090900	24078939	1960	1960	1960	1960	1
592	20240710	090800	24076979	1960	1962	1962	1960	705
593	20240710	090700	22694491	1962	1964	1964	1962	123
594	20240710	090600	22453129	1964	1964	1964	1964	1865
595	20240710	090500	18790269	1964	1970	1978	1964	1178
596	20240710	090400	16474392	1970	1970	1970	1970	121
597	20240710	090300	16236022	1975	1975	1975	1975	0
598	20240710	090200	16236022	1975	1982	1982	1971	7140
599	20240710	090100	2145834	1983	1983	1983	1983	0
600	20240710	090000	2145834	1983	1998	1998	1980	1080