KissMeData/299660/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	211600	40607950	1965	1965	1965	1965	109
3	20240712	211500	40607950	1965	1965	1965	1965	0
4	20240712	211400	40607950	1965	1965	1965	1965	0
5	20240712	211300	40607950	1965	1965	1965	1965	0
6	20240712	211200	40607950	1965	1965	1965	1965	0
7	20240712	211100	40607950	1965	1965	1965	1965	0
8	20240712	211000	40607950	1965	1965	1965	1965	0
9	20240712	210900	40607950	1965	1965	1965	1965	0
10	20240712	210800	40607950	1965	1965	1965	1965	0
11	20240712	210700	40607950	1965	1965	1965	1965	0
12	20240712	210600	40607950	1965	1965	1965	1965	0
13	20240712	210500	40607950	1965	1965	1965	1965	0
14	20240712	210400	40607950	1965	1965	1965	1965	0
15	20240712	210300	40607950	1965	1965	1965	1965	0
16	20240712	210200	40607950	1965	1965	1965	1965	0
17	20240712	210100	40607950	1965	1965	1965	1965	0
18	20240712	210000	40607950	1965	1965	1965	1965	0
19	20240712	205900	40607950	1965	1965	1965	1965	0
20	20240712	205800	40607950	1965	1965	1965	1965	0
21	20240712	205700	40607950	1965	1965	1965	1965	0
22	20240712	205600	40607950	1965	1965	1965	1965	0
23	20240712	205500	40607950	1965	1965	1965	1965	0
24	20240712	205400	40607950	1965	1965	1965	1965	0
25	20240712	205300	40607950	1965	1965	1965	1965	0
26	20240712	205200	40607950	1965	1965	1965	1965	0
27	20240712	205100	40607950	1965	1965	1965	1965	0
28	20240712	205000	40607950	1965	1965	1965	1965	0
29	20240712	204900	40607950	1965	1965	1965	1965	0
30	20240712	204800	40607950	1965	1965	1965	1965	0
31	20240712	204700	40607950	1965	1965	1965	1965	0
32	20240712	204600	40607950	1965	1965	1965	1965	109
33	20240712	204500	40607950	1965	1965	1965	1965	0
34	20240712	204400	40607950	1965	1965	1965	1965	0
35	20240712	204300	40607950	1965	1965	1965	1965	0
36	20240712	204200	40607950	1965	1965	1965	1965	0
37	20240712	204100	40607950	1965	1965	1965	1965	0
38	20240712	204000	40607950	1965	1965	1965	1965	0
39	20240712	203900	40607950	1965	1965	1965	1965	0
40	20240712	203800	40607950	1965	1965	1965	1965	0
41	20240712	203700	40607950	1965	1965	1965	1965	0
42	20240712	203600	40607950	1965	1965	1965	1965	0
43	20240712	203500	40607950	1965	1965	1965	1965	0
44	20240712	203400	40607950	1965	1965	1965	1965	0
45	20240712	203300	40607950	1965	1965	1965	1965	0
46	20240712	203200	40607950	1965	1965	1965	1965	0
47	20240712	203100	40607950	1965	1965	1965	1965	0
48	20240712	203000	40607950	1965	1965	1965	1965	0
49	20240712	202900	40607950	1965	1965	1965	1965	0
50	20240712	202800	40607950	1965	1965	1965	1965	0
51	20240712	202700	40607950	1965	1965	1965	1965	0
52	20240712	202600	40607950	1965	1965	1965	1965	0
53	20240712	202500	40607950	1965	1965	1965	1965	0
54	20240712	202400	40607950	1965	1965	1965	1965	0
55	20240712	202300	40607950	1965	1965	1965	1965	0
56	20240712	202200	40607950	1965	1965	1965	1965	0
57	20240712	202100	40607950	1965	1965	1965	1965	0
58	20240712	202000	40607950	1965	1965	1965	1965	0
59	20240712	201900	40607950	1965	1965	1965	1965	0
60	20240712	201800	40607950	1965	1965	1965	1965	0
61	20240712	201700	40607950	1965	1965	1965	1965	0
62	20240712	201600	40607950	1965	1965	1965	1965	109
63	20240712	201500	40607950	1965	1965	1965	1965	0
64	20240712	201400	40607950	1965	1965	1965	1965	0
65	20240712	201300	40607950	1965	1965	1965	1965	0
66	20240712	201200	40607950	1965	1965	1965	1965	0
67	20240712	201100	40607950	1965	1965	1965	1965	0
68	20240712	201000	40607950	1965	1965	1965	1965	0
69	20240712	200900	40607950	1965	1965	1965	1965	0
70	20240712	200800	40607950	1965	1965	1965	1965	0
71	20240712	200700	40607950	1965	1965	1965	1965	0
72	20240712	200600	40607950	1965	1965	1965	1965	0
73	20240712	200500	40607950	1965	1965	1965	1965	0
74	20240712	200400	40607950	1965	1965	1965	1965	0
75	20240712	200300	40607950	1965	1965	1965	1965	0
76	20240712	200200	40607950	1965	1965	1965	1965	0
77	20240712	200100	40607950	1965	1965	1965	1965	0
78	20240712	200000	40607950	1965	1965	1965	1965	0
79	20240712	195900	40607950	1965	1965	1965	1965	0
80	20240712	195800	40607950	1965	1965	1965	1965	0
81	20240712	195700	40607950	1965	1965	1965	1965	0
82	20240712	195600	40607950	1965	1965	1965	1965	0
83	20240712	195500	40607950	1965	1965	1965	1965	0
84	20240712	195400	40607950	1965	1965	1965	1965	0
85	20240712	195300	40607950	1965	1965	1965	1965	0
86	20240712	195200	40607950	1965	1965	1965	1965	0
87	20240712	195100	40607950	1965	1965	1965	1965	0
88	20240712	195000	40607950	1965	1965	1965	1965	0
89	20240712	194900	40607950	1965	1965	1965	1965	0
90	20240712	194800	40607950	1965	1965	1965	1965	0
91	20240712	194700	40607950	1965	1965	1965	1965	0
92	20240712	194600	40607950	1965	1965	1965	1965	109
93	20240712	194500	40607950	1965	1965	1965	1965	0
94	20240712	194400	40607950	1965	1965	1965	1965	0
95	20240712	194300	40607950	1965	1965	1965	1965	0
96	20240712	194200	40607950	1965	1965	1965	1965	0
97	20240712	194100	40607950	1965	1965	1965	1965	0
98	20240712	194000	40607950	1965	1965	1965	1965	0
99	20240712	193900	40607950	1965	1965	1965	1965	0
100	20240712	193800	40607950	1965	1965	1965	1965	0
101	20240712	193700	40607950	1965	1965	1965	1965	0
102	20240712	193600	40607950	1965	1965	1965	1965	0
103	20240712	193500	40607950	1965	1965	1965	1965	0
104	20240712	193400	40607950	1965	1965	1965	1965	0
105	20240712	193300	40607950	1965	1965	1965	1965	0
106	20240712	193200	40607950	1965	1965	1965	1965	0
107	20240712	193100	40607950	1965	1965	1965	1965	0
108	20240712	193000	40607950	1965	1965	1965	1965	0
109	20240712	192900	40607950	1965	1965	1965	1965	0
110	20240712	192800	40607950	1965	1965	1965	1965	0
111	20240712	192700	40607950	1965	1965	1965	1965	0
112	20240712	192600	40607950	1965	1965	1965	1965	0
113	20240712	192500	40607950	1965	1965	1965	1965	0
114	20240712	192400	40607950	1965	1965	1965	1965	0
115	20240712	192300	40607950	1965	1965	1965	1965	0
116	20240712	192200	40607950	1965	1965	1965	1965	0
117	20240712	192100	40607950	1965	1965	1965	1965	0
118	20240712	192000	40607950	1965	1965	1965	1965	0
119	20240712	191900	40607950	1965	1965	1965	1965	0
120	20240712	191800	40607950	1965	1965	1965	1965	0
121	20240712	191700	40607950	1965	1965	1965	1965	0
122	20240712	191600	40607950	1965	1965	1965	1965	109
123	20240712	191500	40607950	1965	1965	1965	1965	0
124	20240712	191400	40607950	1965	1965	1965	1965	0
125	20240712	191300	40607950	1965	1965	1965	1965	0
126	20240712	191200	40607950	1965	1965	1965	1965	0
127	20240712	191100	40607950	1965	1965	1965	1965	0
128	20240712	191000	40607950	1965	1965	1965	1965	0
129	20240712	190900	40607950	1965	1965	1965	1965	0
130	20240712	190800	40607950	1965	1965	1965	1965	0
131	20240712	190700	40607950	1965	1965	1965	1965	0
132	20240712	190600	40607950	1965	1965	1965	1965	0
133	20240712	190500	40607950	1965	1965	1965	1965	0
134	20240712	190400	40607950	1965	1965	1965	1965	0
135	20240712	190300	40607950	1965	1965	1965	1965	0
136	20240712	190200	40607950	1965	1965	1965	1965	0
137	20240712	190100	40607950	1965	1965	1965	1965	0
138	20240712	190000	40607950	1965	1965	1965	1965	0
139	20240712	185900	40607950	1965	1965	1965	1965	0
140	20240712	185800	40607950	1965	1965	1965	1965	0
141	20240712	185700	40607950	1965	1965	1965	1965	0
142	20240712	185600	40607950	1965	1965	1965	1965	0
143	20240712	185500	40607950	1965	1965	1965	1965	0
144	20240712	185400	40607950	1965	1965	1965	1965	0
145	20240712	185300	40607950	1965	1965	1965	1965	0
146	20240712	185200	40607950	1965	1965	1965	1965	0
147	20240712	185100	40607950	1965	1965	1965	1965	0
148	20240712	185000	40607950	1965	1965	1965	1965	0
149	20240712	184900	40607950	1965	1965	1965	1965	0
150	20240712	184800	40607950	1965	1965	1965	1965	0
151	20240712	184700	40607950	1965	1965	1965	1965	0
152	20240712	184600	40607950	1965	1965	1965	1965	109
153	20240712	184500	40607950	1965	1965	1965	1965	0
154	20240712	184400	40607950	1965	1965	1965	1965	0
155	20240712	184300	40607950	1965	1965	1965	1965	0
156	20240712	184200	40607950	1965	1965	1965	1965	0
157	20240712	184100	40607950	1965	1965	1965	1965	0
158	20240712	184000	40607950	1965	1965	1965	1965	0
159	20240712	183900	40607950	1965	1965	1965	1965	0
160	20240712	183800	40607950	1965	1965	1965	1965	0
161	20240712	183700	40607950	1965	1965	1965	1965	0
162	20240712	183600	40607950	1965	1965	1965	1965	0
163	20240712	183500	40607950	1965	1965	1965	1965	0
164	20240712	183400	40607950	1965	1965	1965	1965	0
165	20240712	183300	40607950	1965	1965	1965	1965	0
166	20240712	183200	40607950	1965	1965	1965	1965	0
167	20240712	183100	40607950	1965	1965	1965	1965	0
168	20240712	183000	40607950	1965	1965	1965	1965	0
169	20240712	182900	40607950	1965	1965	1965	1965	0
170	20240712	182800	40607950	1965	1965	1965	1965	0
171	20240712	182700	40607950	1965	1965	1965	1965	0
172	20240712	182600	40607950	1965	1965	1965	1965	0
173	20240712	182500	40607950	1965	1965	1965	1965	0
174	20240712	182400	40607950	1965	1965	1965	1965	0
175	20240712	182300	40607950	1965	1965	1965	1965	0
176	20240712	182200	40607950	1965	1965	1965	1965	0
177	20240712	182100	40607950	1965	1965	1965	1965	0
178	20240712	182000	40607950	1965	1965	1965	1965	0
179	20240712	181900	40607950	1965	1965	1965	1965	0
180	20240712	181800	40607950	1965	1965	1965	1965	0
181	20240712	181700	40607950	1965	1965	1965	1965	0
182	20240712	181600	40607950	1965	1965	1965	1965	109
183	20240712	181500	40607950	1965	1965	1965	1965	0
184	20240712	181400	40607950	1965	1965	1965	1965	0
185	20240712	181300	40607950	1965	1965	1965	1965	0
186	20240712	181200	40607950	1965	1965	1965	1965	0
187	20240712	181100	40607950	1965	1965	1965	1965	0
188	20240712	181000	40607950	1965	1965	1965	1965	0
189	20240712	180900	40607950	1965	1965	1965	1965	0
190	20240712	180800	40607950	1965	1965	1965	1965	0
191	20240712	180700	40607950	1965	1965	1965	1965	0
192	20240712	180600	40607950	1965	1965	1965	1965	0
193	20240712	180500	40607950	1965	1965	1965	1965	0
194	20240712	180400	40607950	1965	1965	1965	1965	0
195	20240712	180300	40607950	1965	1965	1965	1965	0
196	20240712	180200	40607950	1965	1965	1965	1965	0
197	20240712	180100	40607950	1965	1965	1965	1965	0
198	20240712	180000	40607950	1965	1965	1965	1965	0
199	20240712	175900	40607950	1965	1965	1965	1965	0
200	20240712	175800	40607950	1965	1965	1965	1965	0
201	20240712	175700	40607950	1965	1965	1965	1965	0
202	20240712	175600	40607950	1965	1965	1965	1965	0
203	20240712	175500	40607950	1965	1965	1965	1965	0
204	20240712	175400	40607950	1965	1965	1965	1965	0
205	20240712	175300	40607950	1965	1965	1965	1965	0
206	20240712	175200	40607950	1965	1965	1965	1965	0
207	20240712	175100	40607950	1965	1965	1965	1965	0
208	20240712	175000	40607950	1965	1965	1965	1965	0
209	20240712	174900	40607950	1965	1965	1965	1965	0
210	20240712	174800	40607950	1965	1965	1965	1965	0
211	20240712	174700	40607950	1965	1965	1965	1965	0
212	20240712	174600	40607950	1965	1965	1965	1965	109
213	20240712	174500	40607950	1965	1965	1965	1965	0
214	20240712	174400	40607950	1965	1965	1965	1965	0
215	20240712	174300	40607950	1965	1965	1965	1965	0
216	20240712	174200	40607950	1965	1965	1965	1965	0
217	20240712	174100	40607950	1965	1965	1965	1965	0
218	20240712	174000	40607950	1965	1965	1965	1965	0
219	20240712	173900	40607950	1965	1965	1965	1965	0
220	20240712	173800	40607950	1965	1965	1965	1965	0
221	20240712	173700	40607950	1965	1965	1965	1965	0
222	20240712	173600	40607950	1965	1965	1965	1965	0
223	20240712	173500	40607950	1965	1965	1965	1965	0
224	20240712	173400	40607950	1965	1965	1965	1965	0
225	20240712	173300	40607950	1965	1965	1965	1965	0
226	20240712	173200	40607950	1965	1965	1965	1965	0
227	20240712	173100	40607950	1965	1965	1965	1965	0
228	20240712	173000	40607950	1965	1965	1965	1965	0
229	20240712	172900	40607950	1965	1965	1965	1965	0
230	20240712	172800	40607950	1965	1965	1965	1965	0
231	20240712	172700	40607950	1965	1965	1965	1965	0
232	20240712	172600	40607950	1965	1965	1965	1965	0
233	20240712	172500	40607950	1965	1965	1965	1965	0
234	20240712	172400	40607950	1965	1965	1965	1965	0
235	20240712	172300	40607950	1965	1965	1965	1965	0
236	20240712	172200	40607950	1965	1965	1965	1965	0
237	20240712	172100	40607950	1965	1965	1965	1965	0
238	20240712	172000	40607950	1965	1965	1965	1965	0
239	20240712	171900	40607950	1965	1965	1965	1965	0
240	20240712	171800	40607950	1965	1965	1965	1965	0
241	20240712	171700	40607950	1965	1965	1965	1965	0
242	20240712	171600	40607950	1965	1965	1965	1965	109
243	20240712	171500	40607950	1965	1965	1965	1965	0
244	20240712	171400	40607950	1965	1965	1965	1965	0
245	20240712	171300	40607950	1965	1965	1965	1965	0
246	20240712	171200	40607950	1965	1965	1965	1965	0
247	20240712	171100	40607950	1965	1965	1965	1965	0
248	20240712	171000	40607950	1965	1965	1965	1965	0
249	20240712	170900	40607950	1965	1965	1965	1965	0
250	20240712	170800	40607950	1965	1965	1965	1965	0
251	20240712	170700	40607950	1965	1965	1965	1965	0
252	20240712	170600	40607950	1965	1965	1965	1965	0
253	20240712	170500	40607950	1965	1965	1965	1965	0
254	20240712	170400	40607950	1965	1965	1965	1965	0
255	20240712	170300	40607950	1965	1965	1965	1965	0
256	20240712	170200	40607950	1965	1965	1965	1965	0
257	20240712	170100	40607950	1965	1965	1965	1965	0
258	20240712	170000	40607950	1965	1965	1965	1965	0
259	20240712	165900	40607950	1965	1965	1965	1965	0
260	20240712	165800	40607950	1965	1965	1965	1965	0
261	20240712	165700	40607950	1965	1965	1965	1965	0
262	20240712	165600	40607950	1965	1965	1965	1965	0
263	20240712	165500	40607950	1965	1965	1965	1965	0
264	20240712	165400	40607950	1965	1965	1965	1965	0
265	20240712	165300	40607950	1965	1965	1965	1965	0
266	20240712	165200	40607950	1965	1965	1965	1965	0
267	20240712	165100	40607950	1965	1965	1965	1965	0
268	20240712	165000	40607950	1965	1965	1965	1965	0
269	20240712	164900	40607950	1965	1965	1965	1965	0
270	20240712	164800	40607950	1965	1965	1965	1965	0
271	20240712	164700	40607950	1965	1965	1965	1965	0
272	20240712	164600	40607950	1965	1965	1965	1965	109
273	20240712	164500	40607950	1965	1965	1965	1965	0
274	20240712	164400	40607950	1965	1965	1965	1965	0
275	20240712	164300	40607950	1965	1965	1965	1965	0
276	20240712	164200	40607950	1965	1965	1965	1965	0
277	20240712	164100	40607950	1965	1965	1965	1965	0
278	20240712	164000	40607950	1965	1965	1965	1965	0
279	20240712	163900	40607950	1965	1965	1965	1965	0
280	20240712	163800	40607950	1965	1965	1965	1965	0
281	20240712	163700	40607950	1965	1965	1965	1965	0
282	20240712	163600	40607950	1965	1965	1965	1965	0
283	20240712	163500	40607950	1965	1965	1965	1965	0
284	20240712	163400	40607950	1965	1965	1965	1965	0
285	20240712	163300	40607950	1965	1965	1965	1965	0
286	20240712	163200	40607950	1965	1965	1965	1965	0
287	20240712	163100	40607950	1965	1965	1965	1965	0
288	20240712	163000	40607950	1965	1965	1965	1965	0
289	20240712	162900	40607950	1965	1965	1965	1965	0
290	20240712	162800	40607950	1965	1965	1965	1965	0
291	20240712	162700	40607950	1965	1965	1965	1965	0
292	20240712	162600	40607950	1965	1965	1965	1965	0
293	20240712	162500	40607950	1965	1965	1965	1965	0
294	20240712	162400	40607950	1965	1965	1965	1965	0
295	20240712	162300	40607950	1965	1965	1965	1965	0
296	20240712	162200	40607950	1965	1965	1965	1965	0
297	20240712	162100	40607950	1965	1965	1965	1965	0
298	20240712	162000	40607950	1965	1965	1965	1965	0
299	20240712	161900	40607950	1965	1965	1965	1965	0
300	20240712	161800	40607950	1965	1965	1965	1965	0
301	20240712	161700	40607950	1965	1965	1965	1965	0
302	20240712	161600	40607950	1965	1965	1965	1965	109
303	20240712	161500	40607950	1965	1965	1965	1965	0
304	20240712	161400	40607950	1965	1965	1965	1965	0
305	20240712	161300	40607950	1965	1965	1965	1965	0
306	20240712	161200	40607950	1965	1965	1965	1965	0
307	20240712	161100	40607950	1965	1965	1965	1965	0
308	20240712	161000	40607950	1965	1965	1965	1965	0
309	20240712	160900	40607950	1965	1965	1965	1965	0
310	20240712	160800	40607950	1965	1965	1965	1965	0
311	20240712	160700	40607950	1965	1965	1965	1965	0
312	20240712	160600	40607950	1965	1965	1965	1965	0
313	20240712	160500	40607950	1965	1965	1965	1965	0
314	20240712	160400	40607950	1965	1965	1965	1965	0
315	20240712	160300	40607950	1965	1965	1965	1965	0
316	20240712	160200	40607950	1965	1965	1965	1965	0
317	20240712	160100	40607950	1965	1965	1965	1965	0
318	20240712	160000	40607950	1965	1965	1965	1965	0
319	20240712	155900	40607950	1965	1965	1965	1965	0
320	20240712	155800	40607950	1965	1965	1965	1965	0
321	20240712	155700	40607950	1965	1965	1965	1965	0
322	20240712	155600	40607950	1965	1965	1965	1965	0
323	20240712	155500	40607950	1965	1965	1965	1965	0
324	20240712	155400	40607950	1965	1965	1965	1965	0
325	20240712	155300	40607950	1965	1965	1965	1965	0
326	20240712	155200	40607950	1965	1965	1965	1965	0
327	20240712	155100	40607950	1965	1965	1965	1965	0
328	20240712	155000	40607950	1965	1965	1965	1965	0
329	20240712	154900	40607950	1965	1965	1965	1965	0
330	20240712	154800	40607950	1965	1965	1965	1965	0
331	20240712	154700	40607950	1965	1965	1965	1965	0
332	20240712	154600	40607950	1965	1965	1965	1965	109
333	20240712	154500	40607950	1965	1965	1965	1965	0
334	20240712	154400	40607950	1965	1965	1965	1965	0
335	20240712	154300	40607950	1965	1965	1965	1965	0
336	20240712	154200	40607950	1965	1965	1965	1965	0
337	20240712	154100	40607950	1965	1965	1965	1965	0
338	20240712	154000	40607950	1965	1965	1965	1965	0
339	20240712	153900	40607950	1965	1965	1965	1965	0
340	20240712	153800	40607950	1965	1965	1965	1965	0
341	20240712	153700	40607950	1965	1965	1965	1965	0
342	20240712	153600	40607950	1965	1965	1965	1965	0
343	20240712	153500	40607950	1965	1965	1965	1965	0
344	20240712	153400	40607950	1965	1965	1965	1965	0
345	20240712	153300	40607950	1965	1965	1965	1965	0
346	20240712	153200	40607950	1965	1965	1965	1965	0
347	20240712	153100	40607950	1965	1965	1965	1965	0
348	20240712	153000	40607950	1965	1965	1965	1965	109
349	20240712	152900	40393765	1966	1966	1966	1966	0
350	20240712	152800	40393765	1966	1966	1966	1966	0
351	20240712	152700	40393765	1966	1966	1966	1966	0
352	20240712	152600	40393765	1966	1966	1966	1966	0
353	20240712	152500	40393765	1966	1966	1966	1966	0
354	20240712	152400	40393765	1966	1966	1966	1966	0
355	20240712	152300	40393765	1966	1966	1966	1966	0
356	20240712	152200	40393765	1966	1966	1966	1966	0
357	20240712	152100	40393765	1966	1966	1966	1966	0
358	20240712	152000	40393765	1966	1966	1966	1966	0
359	20240712	151900	40393765	1966	1952	1966	1952	157
360	20240712	151800	40086668	1941	1941	1941	1941	0
361	20240712	151700	40086668	1941	1941	1941	1941	0
362	20240712	151600	40086668	1941	1941	1941	1941	0
363	20240712	151500	40086668	1941	1941	1941	1941	0
364	20240712	151400	40086668	1941	1941	1941	1941	0
365	20240712	151300	40086668	1941	1941	1941	1941	0
366	20240712	151200	40086668	1941	1941	1941	1941	1924
367	20240712	151100	36352184	1941	1941	1941	1941	0
368	20240712	151000	36352184	1941	1941	1941	1941	1
369	20240712	150900	36350243	1953	1953	1953	1953	0
370	20240712	150800	36350243	1953	1953	1953	1953	50
371	20240712	150700	36252593	1953	1953	1953	1953	0
372	20240712	150600	36252593	1953	1953	1953	1953	0
373	20240712	150500	36252593	1953	1953	1953	1953	200
374	20240712	150400	35861993	1953	1953	1953	1953	0
375	20240712	150300	35861993	1953	1953	1953	1953	0
376	20240712	150200	35861993	1953	1953	1953	1953	1
377	20240712	150100	35860040	1953	1953	1953	1953	0
378	20240712	150000	35860040	1953	1953	1953	1953	0
379	20240712	145900	35860040	1953	1953	1953	1953	513
380	20240712	145800	34858151	1952	1952	1952	1952	13
381	20240712	145700	34832775	1952	1952	1952	1952	87
382	20240712	145600	34662951	1952	1952	1952	1952	1
383	20240712	145500	34660999	1952	1952	1952	1952	0
384	20240712	145400	34660999	1952	1952	1952	1952	0
385	20240712	145300	34660999	1952	1952	1952	1952	0
386	20240712	145200	34660999	1952	1952	1952	1952	5
387	20240712	145100	34651239	1952	1952	1952	1952	0
388	20240712	145000	34651239	1952	1952	1952	1952	4
389	20240712	144900	34643431	1952	1952	1952	1952	0
390	20240712	144800	34643431	1952	1952	1952	1952	0
391	20240712	144700	34643431	1952	1952	1952	1952	0
392	20240712	144600	34643431	1952	1952	1952	1952	0
393	20240712	144500	34643431	1952	1952	1952	1952	0
394	20240712	144400	34643431	1952	1952	1952	1952	0
395	20240712	144300	34643431	1952	1952	1952	1952	0
396	20240712	144200	34643431	1952	1952	1952	1952	0
397	20240712	144100	34643431	1952	1952	1952	1952	0
398	20240712	144000	34643431	1952	1952	1952	1952	0
399	20240712	143900	34643431	1952	1952	1952	1952	0
400	20240712	143800	34643431	1952	1952	1952	1952	0
401	20240712	143700	34643431	1952	1952	1952	1952	0
402	20240712	143600	34643431	1952	1952	1952	1952	0
403	20240712	143500	34643431	1952	1952	1952	1952	0
404	20240712	143400	34643431	1952	1952	1952	1952	1
405	20240712	143300	34641479	1952	1952	1952	1952	32
406	20240712	143200	34579015	1952	1952	1952	1952	47
407	20240712	143100	34487271	1952	1952	1952	1952	23
408	20240712	143000	34442375	1950	1947	1950	1947	7
409	20240712	142900	34428737	1938	1938	1938	1938	0
410	20240712	142800	34428737	1938	1938	1938	1938	0
411	20240712	142700	34428737	1938	1937	1938	1937	29
412	20240712	142600	34372554	1952	1952	1952	1952	0
413	20240712	142500	34372554	1952	1952	1952	1952	0
414	20240712	142400	34372554	1952	1952	1952	1952	0
415	20240712	142300	34372554	1952	1952	1952	1952	0
416	20240712	142200	34372554	1952	1952	1952	1952	0
417	20240712	142100	34372554	1952	1952	1952	1952	0
418	20240712	142000	34372554	1952	1952	1952	1952	0
419	20240712	141900	34372554	1952	1952	1952	1952	0
420	20240712	141800	34372554	1952	1952	1952	1952	1
421	20240712	141700	34370602	1952	1952	1952	1952	0
422	20240712	141600	34370602	1952	1952	1952	1952	0
423	20240712	141500	34370602	1952	1952	1952	1952	2
424	20240712	141400	34366698	1937	1938	1938	1937	5
425	20240712	141300	34357011	1952	1952	1952	1952	0
426	20240712	141200	34357011	1952	1952	1952	1952	0
427	20240712	141100	34357011	1952	1952	1952	1952	0
428	20240712	141000	34357011	1952	1952	1952	1952	0
429	20240712	140900	34357011	1952	1952	1952	1952	0
430	20240712	140800	34357011	1952	1952	1952	1952	0
431	20240712	140700	34357011	1952	1952	1952	1952	0
432	20240712	140600	34357011	1952	1952	1952	1952	0
433	20240712	140500	34357011	1952	1952	1952	1952	0
434	20240712	140400	34357011	1952	1952	1952	1952	0
435	20240712	140300	34357011	1952	1952	1952	1952	0
436	20240712	140200	34357011	1952	1952	1952	1952	2
437	20240712	140100	34353107	1937	1939	1939	1937	2300
438	20240712	140000	29896989	1941	1953	1953	1941	253
439	20240712	135900	29405892	1941	1941	1941	1941	0
440	20240712	135800	29405892	1941	1948	1953	1939	625
441	20240712	135700	28192951	1953	1953	1953	1953	0
442	20240712	135600	28192951	1953	1953	1953	1953	0
443	20240712	135500	28192951	1953	1953	1953	1953	0
444	20240712	135400	28192951	1953	1953	1953	1953	0
445	20240712	135300	28192951	1953	1953	1953	1953	0
446	20240712	135200	28192951	1953	1953	1953	1953	0
447	20240712	135100	28192951	1953	1953	1953	1953	0
448	20240712	135000	28192951	1953	1953	1953	1953	0
449	20240712	134900	28192951	1953	1953	1953	1953	0
450	20240712	134800	28192951	1953	1953	1953	1953	0
451	20240712	134700	28192951	1953	1953	1953	1953	0
452	20240712	134600	28192951	1953	1953	1953	1953	0
453	20240712	134500	28192951	1953	1953	1953	1953	0
454	20240712	134400	28192951	1953	1953	1953	1953	0
455	20240712	134300	28192951	1953	1953	1953	1953	0
456	20240712	134200	28192951	1953	1953	1953	1953	0
457	20240712	134100	28192951	1953	1953	1953	1953	0
458	20240712	134000	28192951	1953	1952	1953	1952	24
459	20240712	133900	28146094	1952	1952	1952	1952	0
460	20240712	133800	28146094	1952	1952	1952	1952	0
461	20240712	133700	28146094	1952	1952	1952	1952	0
462	20240712	133600	28146094	1952	1952	1952	1952	0
463	20240712	133500	28146094	1952	1952	1952	1952	0
464	20240712	133400	28146094	1952	1951	1952	1951	260
465	20240712	133300	27638585	1952	1951	1952	1951	256
466	20240712	133200	27138874	1952	1952	1952	1952	0
467	20240712	133100	27138874	1952	1951	1952	1951	10
468	20240712	133000	27119359	1951	1951	1951	1951	0
469	20240712	132900	27119359	1951	1951	1951	1951	0
470	20240712	132800	27119359	1951	1951	1951	1951	0
471	20240712	132700	27119359	1951	1951	1951	1951	0
472	20240712	132600	27119359	1951	1951	1951	1951	1
473	20240712	132500	27117408	1951	1951	1951	1951	9
474	20240712	132400	27099849	1948	1948	1948	1948	1
475	20240712	132300	27097901	1948	1948	1948	1948	39
476	20240712	132200	27021929	1948	1948	1948	1948	0
477	20240712	132100	27021929	1948	1948	1948	1948	0
478	20240712	132000	27021929	1948	1948	1948	1948	0
479	20240712	131900	27021929	1948	1948	1948	1948	2
480	20240712	131800	27018033	1948	1948	1948	1948	4
481	20240712	131700	27010241	1948	1948	1948	1948	3
482	20240712	131600	27004397	1948	1948	1948	1948	0
483	20240712	131500	27004397	1948	1948	1948	1948	0
484	20240712	131400	27004397	1948	1948	1948	1948	0
485	20240712	131300	27004397	1948	1948	1948	1948	50
486	20240712	131200	26906997	1948	1948	1948	1948	0
487	20240712	131100	26906997	1948	1948	1948	1948	0
488	20240712	131000	26906997	1948	1948	1948	1948	5
489	20240712	130900	26897257	1948	1948	1948	1948	1
490	20240712	130800	26895309	1948	1948	1948	1948	5
491	20240712	130700	26885569	1939	1939	1939	1939	0
492	20240712	130600	26885569	1939	1939	1939	1939	0
493	20240712	130500	26885569	1939	1939	1939	1939	0
494	20240712	130400	26885569	1939	1939	1939	1939	0
495	20240712	130300	26885569	1939	1943	1943	1939	521
496	20240712	130200	25875089	1948	1948	1948	1948	0
497	20240712	130100	25875089	1948	1948	1948	1948	1
498	20240712	130000	25873141	1948	1948	1948	1948	0
499	20240712	125900	25873141	1948	1948	1948	1948	0
500	20240712	125800	25873141	1948	1948	1948	1948	0
501	20240712	125700	25873141	1948	1948	1948	1948	0
502	20240712	125600	25873141	1948	1948	1948	1948	0
503	20240712	125500	25873141	1948	1948	1948	1948	20
504	20240712	125400	25834181	1948	1948	1948	1948	0
505	20240712	125300	25834181	1948	1948	1948	1948	0
506	20240712	125200	25834181	1948	1948	1948	1948	0
507	20240712	125100	25834181	1948	1948	1948	1948	0
508	20240712	125000	25834181	1948	1948	1948	1948	3
509	20240712	124900	25828337	1948	1940	1948	1940	26
510	20240712	124800	25777809	1940	1940	1940	1940	0
511	20240712	124700	25777809	1940	1940	1940	1940	0
512	20240712	124600	25777809	1940	1940	1940	1940	1
513	20240712	124500	25775869	1940	1940	1940	1940	0
514	20240712	124400	25775869	1940	1940	1940	1940	0
515	20240712	124300	25775869	1940	1940	1940	1940	0
516	20240712	124200	25775869	1940	1940	1940	1940	0
517	20240712	124100	25775869	1940	1940	1940	1940	0
518	20240712	124000	25775869	1940	1940	1940	1940	0
519	20240712	123900	25775869	1940	1940	1940	1940	0
520	20240712	123800	25775869	1940	1940	1940	1940	0
521	20240712	123700	25775869	1940	1940	1940	1940	0
522	20240712	123600	25775869	1940	1940	1940	1940	0
523	20240712	123500	25775869	1940	1940	1940	1940	0
524	20240712	123400	25775869	1940	1940	1940	1940	0
525	20240712	123300	25775869	1940	1940	1940	1940	0
526	20240712	123200	25775869	1940	1940	1940	1940	0
527	20240712	123100	25775869	1940	1940	1940	1940	0
528	20240712	123000	25775869	1940	1940	1940	1940	0
529	20240712	122900	25775869	1940	1940	1940	1940	138
530	20240712	122800	25508149	1950	1950	1950	1950	0
531	20240712	122700	25508149	1950	1950	1950	1950	0
532	20240712	122600	25508149	1950	1950	1950	1950	0
533	20240712	122500	25508149	1950	1950	1950	1950	0
534	20240712	122400	25508149	1950	1950	1950	1950	0
535	20240712	122300	25508149	1950	1950	1950	1950	0
536	20240712	122200	25508149	1950	1950	1950	1950	0
537	20240712	122100	25508149	1950	1950	1950	1950	0
538	20240712	122000	25508149	1950	1950	1950	1950	0
539	20240712	121900	25508149	1950	1940	1950	1940	101
540	20240712	121800	25312199	1939	1939	1939	1939	0
541	20240712	121700	25312199	1939	1939	1939	1939	0
542	20240712	121600	25312199	1939	1939	1939	1939	0
543	20240712	121500	25312199	1939	1939	1939	1939	0
544	20240712	121400	25312199	1939	1939	1939	1939	0
545	20240712	121300	25312199	1939	1939	1939	1939	0
546	20240712	121200	25312199	1939	1939	1939	1939	18
547	20240712	121100	25277297	1939	1939	1939	1939	29
548	20240712	121000	25221066	1939	1939	1939	1939	24
549	20240712	120900	25174530	1938	1938	1938	1938	0
550	20240712	120800	25174530	1938	1938	1938	1938	0
551	20240712	120700	25174530	1938	1938	1938	1938	0
552	20240712	120600	25174530	1938	1938	1938	1938	0
553	20240712	120500	25174530	1938	1938	1938	1938	0
554	20240712	120400	25174530	1938	1938	1938	1938	0
555	20240712	120300	25174530	1938	1938	1938	1938	0
556	20240712	120200	25174530	1938	1938	1938	1938	0
557	20240712	120100	25174530	1938	1938	1938	1938	0
558	20240712	120000	25174530	1938	1938	1938	1938	0
559	20240712	115900	25174530	1938	1951	1951	1938	126
560	20240712	115800	24928916	1951	1951	1951	1951	15
561	20240712	115700	24899651	1951	1953	1953	1951	610
562	20240712	115600	23708341	1951	1950	1951	1950	214
563	20240712	115500	23290860	1950	1949	1950	1949	500
564	20240712	115400	22315896	1949	1947	1949	1947	300
565	20240712	115300	21731263	1949	1942	1949	1941	678
566	20240712	115200	20414732	1942	1942	1942	1942	0
567	20240712	115100	20414732	1942	1942	1942	1942	0
568	20240712	115000	20414732	1942	1942	1942	1942	0
569	20240712	114900	20414732	1942	1942	1942	1942	0
570	20240712	114800	20414732	1942	1942	1942	1942	0
571	20240712	114700	20414732	1942	1942	1942	1942	1
572	20240712	114600	20412790	1932	1932	1932	1932	0
573	20240712	114500	20412790	1932	1932	1932	1932	0
574	20240712	114400	20412790	1932	1934	1934	1932	70
575	20240712	114300	20277547	1932	1932	1932	1932	0
576	20240712	114200	20277547	1932	1932	1932	1932	0
577	20240712	114100	20277547	1932	1932	1932	1932	0
578	20240712	114000	20277547	1932	1932	1932	1932	0
579	20240712	113900	20277547	1932	1932	1932	1932	0
580	20240712	113800	20277547	1932	1932	1932	1932	0
581	20240712	113700	20277547	1932	1932	1932	1932	17
582	20240712	113600	20244703	1932	1932	1932	1932	0
583	20240712	113500	20244703	1932	1932	1932	1932	0
584	20240712	113400	20244703	1932	1932	1932	1932	0
585	20240712	113300	20244703	1932	1932	1932	1932	0
586	20240712	113200	20244703	1932	1932	1932	1932	1
587	20240712	113100	20242771	1929	1929	1929	1929	0
588	20240712	113000	20242771	1929	1949	1949	1929	2334
589	20240712	112900	15722050	1950	1950	1950	1950	0
590	20240712	112800	15722050	1950	1950	1950	1950	0
591	20240712	112700	15722050	1950	1950	1950	1950	0
592	20240712	112600	15722050	1950	1950	1950	1950	0
593	20240712	112500	15722050	1950	1950	1950	1950	0
594	20240712	112400	15722050	1950	1950	1950	1950	3
595	20240712	112300	15716200	1950	1950	1950	1950	0
596	20240712	112200	15716200	1950	1950	1950	1950	4
597	20240712	112100	15708400	1950	1950	1950	1950	0
598	20240712	112000	15708400	1950	1950	1950	1950	0
599	20240712	111900	15708400	1950	1950	1950	1950	0
600	20240712	111800	15708400	1950	1950	1950	1950	0
601	20240712	111700	15708400	1950	1950	1950	1950	0
602	20240712	111600	15708400	1950	1950	1950	1950	0
603	20240712	111500	15708400	1950	1950	1950	1950	0
604	20240712	111400	15708400	1950	1950	1950	1950	0
605	20240712	111300	15708400	1950	1950	1950	1950	11
606	20240712	111200	15686950	1948	1948	1948	1948	0
607	20240712	111100	15686950	1948	1948	1948	1948	0
608	20240712	111000	15686950	1948	1948	1948	1948	0
609	20240712	110900	15686950	1948	1948	1948	1948	0
610	20240712	110800	15686950	1948	1948	1948	1948	604
611	20240712	110700	14510358	1948	1948	1948	1948	500
612	20240712	110600	13536358	1948	1948	1948	1948	8
613	20240712	110500	13520774	1948	1948	1948	1948	0
614	20240712	110400	13520774	1948	1948	1948	1948	0
615	20240712	110300	13520774	1948	1948	1948	1948	0
616	20240712	110200	13520774	1948	1948	1948	1948	1
617	20240712	110100	13518826	1947	1947	1947	1947	111
618	20240712	110000	13302709	1948	1948	1948	1948	0
619	20240712	105900	13302709	1948	1950	1950	1948	291
620	20240712	105800	12735537	1951	1951	1951	1951	0
621	20240712	105700	12735537	1951	1951	1951	1951	0
622	20240712	105600	12735537	1951	1951	1951	1951	0
623	20240712	105500	12735537	1951	1951	1951	1951	0
624	20240712	105400	12735537	1951	1951	1951	1951	0
625	20240712	105300	12735537	1951	1951	1951	1951	0
626	20240712	105200	12735537	1951	1951	1951	1951	0
627	20240712	105100	12735537	1951	1951	1951	1951	0
628	20240712	105000	12735537	1951	1951	1951	1951	100
629	20240712	104900	12540437	1951	1951	1951	1951	0
630	20240712	104800	12540437	1951	1951	1951	1951	0
631	20240712	104700	12540437	1951	1951	1951	1951	0
632	20240712	104600	12540437	1951	1951	1951	1951	1
633	20240712	104500	12538486	1951	1951	1951	1951	0
634	20240712	104400	12538486	1951	1951	1951	1951	20
635	20240712	104300	12499466	1951	1951	1951	1951	0
636	20240712	104200	12499466	1951	1951	1951	1951	0
637	20240712	104100	12499466	1951	1951	1951	1951	10
638	20240712	104000	12479956	1951	1951	1951	1951	0
639	20240712	103900	12479956	1951	1951	1951	1951	0
640	20240712	103800	12479956	1951	1951	1951	1951	0
641	20240712	103700	12479956	1951	1951	1951	1951	0
642	20240712	103600	12479956	1951	1951	1951	1951	0
643	20240712	103500	12479956	1951	1951	1951	1951	0
644	20240712	103400	12479956	1951	1951	1951	1951	273
645	20240712	103300	11947333	1951	1951	1951	1951	0
646	20240712	103200	11947333	1951	1951	1951	1951	243
647	20240712	103100	11473240	1951	1951	1951	1951	0
648	20240712	103000	11473240	1951	1951	1951	1951	0
649	20240712	102900	11473240	1951	1951	1951	1951	0
650	20240712	102800	11473240	1951	1951	1951	1951	0
651	20240712	102700	11473240	1951	1951	1951	1951	1
652	20240712	102600	11471289	1953	1953	1953	1953	0
653	20240712	102500	11471289	1953	1953	1953	1953	19
654	20240712	102400	11434182	1953	1953	1953	1953	0
655	20240712	102300	11434182	1953	1953	1953	1953	0
656	20240712	102200	11434182	1953	1953	1953	1953	0
657	20240712	102100	11434182	1953	1953	1953	1953	0
658	20240712	102000	11434182	1953	1953	1953	1953	55
659	20240712	101900	11326767	1953	1953	1953	1953	0
660	20240712	101800	11326767	1953	1953	1953	1953	0
661	20240712	101700	11326767	1953	1948	1953	1948	8
662	20240712	101600	11311178	1953	1953	1953	1953	10
663	20240712	101500	11291648	1953	1953	1953	1953	0
664	20240712	101400	11291648	1953	1953	1953	1953	0
665	20240712	101300	11291648	1953	1953	1953	1953	0
666	20240712	101200	11291648	1953	1950	1953	1950	231
667	20240712	101100	10840907	1950	1950	1950	1950	111
668	20240712	101000	10624457	1950	1950	1950	1950	65
669	20240712	100900	10497707	1950	1950	1950	1950	1
670	20240712	100800	10495757	1950	1950	1950	1950	3
671	20240712	100700	10489907	1950	1950	1950	1950	0
672	20240712	100600	10489907	1950	1950	1950	1950	4
673	20240712	100500	10482107	1950	1950	1950	1950	1
674	20240712	100400	10480157	1950	1950	1950	1950	247
675	20240712	100300	9998507	1950	1950	1950	1950	12
676	20240712	100200	9975107	1950	1950	1950	1950	0
677	20240712	100100	9975107	1950	1950	1950	1950	1
678	20240712	100000	9973157	1950	1950	1950	1950	2
679	20240712	095900	9969257	1950	1950	1950	1950	25
680	20240712	095800	9920507	1950	1950	1950	1950	50
681	20240712	095700	9823007	1951	1952	1952	1951	111
682	20240712	095600	9606385	1953	1953	1953	1953	0
683	20240712	095500	9606385	1953	1953	1953	1953	0
684	20240712	095400	9606385	1953	1953	1953	1953	0
685	20240712	095300	9606385	1953	1953	1953	1953	0
686	20240712	095200	9606385	1953	1953	1953	1953	12
687	20240712	095100	9582949	1953	1953	1953	1951	25
688	20240712	095000	9534134	1953	1953	1953	1953	0
689	20240712	094900	9534134	1953	1953	1953	1953	0
690	20240712	094800	9534134	1953	1953	1953	1953	0
691	20240712	094700	9534134	1953	1959	1959	1953	116
692	20240712	094600	9307100	1960	1960	1960	1960	50
693	20240712	094500	9209100	1962	1959	1964	1954	117
694	20240712	094400	8979714	1960	1966	1966	1960	5
695	20240712	094300	8969890	1966	1958	1966	1958	91
696	20240712	094200	8791600	1958	1951	1958	1951	3
697	20240712	094100	8785733	1958	1958	1958	1958	5
698	20240712	094000	8775943	1951	1951	1951	1951	13
699	20240712	093900	8750580	1958	1958	1958	1958	0
700	20240712	093800	8750580	1958	1958	1958	1958	0
701	20240712	093700	8750580	1958	1958	1958	1958	11
702	20240712	093600	8729042	1958	1958	1958	1958	10
703	20240712	093500	8709462	1958	1957	1958	1957	20
704	20240712	093400	8670309	1941	1941	1941	1941	7
705	20240712	093300	8656722	1958	1958	1958	1958	0
706	20240712	093200	8656722	1958	1958	1958	1958	4
707	20240712	093100	8648890	1958	1958	1958	1958	1
708	20240712	093000	8646932	1958	1958	1958	1958	0
709	20240712	092900	8646932	1958	1947	1958	1947	153
710	20240712	092800	8348589	1950	1950	1950	1950	10
711	20240712	092700	8329089	1960	1960	1960	1960	0
712	20240712	092600	8329089	1960	1960	1960	1960	5
713	20240712	092500	8319289	1930	1961	1962	1930	762
714	20240712	092400	6841788	1958	1958	1958	1958	50
715	20240712	092300	6743888	1958	1962	1962	1958	203
716	20240712	092200	6346176	1962	1962	1962	1962	0
717	20240712	092100	6346176	1962	1962	1963	1962	31
718	20240712	092000	6285351	1953	1963	1963	1953	102
719	20240712	091900	6086125	1963	1965	1965	1963	11
720	20240712	091800	6064512	1950	1950	1951	1950	433
721	20240712	091700	5220002	1950	1950	1950	1950	2
722	20240712	091600	5216102	1950	1945	1950	1945	24
723	20240712	091500	5169367	1940	1945	1945	1940	137
724	20240712	091400	4903572	1945	1948	1948	1945	9
725	20240712	091300	4886051	1949	1950	1950	1949	141
726	20240712	091200	4611125	1959	1965	1965	1959	581
727	20240712	091100	3471427	1966	1966	1966	1966	50
728	20240712	091000	3373127	1967	1967	1967	1967	1
729	20240712	090900	3371160	1973	1973	1973	1973	0
730	20240712	090800	3371160	1973	1979	1979	1973	14
731	20240712	090700	3343478	1979	1979	1979	1979	1
732	20240712	090600	3341499	1980	1981	1981	1980	2
733	20240712	090500	3337538	1983	1983	1983	1983	1
734	20240712	090400	3335555	1983	1984	1984	1983	2
735	20240712	090300	3331588	1984	1961	1989	1961	209
736	20240712	090200	2921665	1990	1991	1991	1990	251
737	20240712	090100	2422174	1993	1993	1993	1993	1
738	20240712	090000	2420181	1960	1979	1993	1960	1223