KissMeData/095910/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	201200	188761082	1932	1932	1932	1932	1740
3	20240705	201100	188761082	1932	1932	1932	1932	0
4	20240705	201000	188761082	1932	1932	1932	1932	0
5	20240705	200900	188761082	1932	1932	1932	1932	0
6	20240705	200800	188761082	1932	1932	1932	1932	0
7	20240705	200700	188761082	1932	1932	1932	1932	0
8	20240705	200600	188761082	1932	1932	1932	1932	0
9	20240705	200500	188761082	1932	1932	1932	1932	0
10	20240705	200400	188761082	1932	1932	1932	1932	0
11	20240705	200300	188761082	1932	1932	1932	1932	0
12	20240705	200200	188761082	1932	1932	1932	1932	0
13	20240705	200100	188761082	1932	1932	1932	1932	0
14	20240705	200000	188761082	1932	1932	1932	1932	0
15	20240705	195900	188761082	1932	1932	1932	1932	0
16	20240705	195800	188761082	1932	1932	1932	1932	0
17	20240705	195700	188761082	1932	1932	1932	1932	0
18	20240705	195600	188761082	1932	1932	1932	1932	0
19	20240705	195500	188761082	1932	1932	1932	1932	0
20	20240705	195400	188761082	1932	1932	1932	1932	0
21	20240705	195300	188761082	1932	1932	1932	1932	0
22	20240705	195200	188761082	1932	1932	1932	1932	0
23	20240705	195100	188761082	1932	1932	1932	1932	0
24	20240705	195000	188761082	1932	1932	1932	1932	0
25	20240705	194900	188761082	1932	1932	1932	1932	0
26	20240705	194800	188761082	1932	1932	1932	1932	0
27	20240705	194700	188761082	1932	1932	1932	1932	0
28	20240705	194600	188761082	1932	1932	1932	1932	0
29	20240705	194500	188761082	1932	1932	1932	1932	0
30	20240705	194400	188761082	1932	1932	1932	1932	0
31	20240705	194300	188761082	1932	1932	1932	1932	0
32	20240705	194200	188761082	1932	1932	1932	1932	1740
33	20240705	194100	188761082	1932	1932	1932	1932	0
34	20240705	194000	188761082	1932	1932	1932	1932	0
35	20240705	193900	188761082	1932	1932	1932	1932	0
36	20240705	193800	188761082	1932	1932	1932	1932	0
37	20240705	193700	188761082	1932	1932	1932	1932	0
38	20240705	193600	188761082	1932	1932	1932	1932	0
39	20240705	193500	188761082	1932	1932	1932	1932	0
40	20240705	193400	188761082	1932	1932	1932	1932	0
41	20240705	193300	188761082	1932	1932	1932	1932	0
42	20240705	193200	188761082	1932	1932	1932	1932	0
43	20240705	193100	188761082	1932	1932	1932	1932	0
44	20240705	193000	188761082	1932	1932	1932	1932	0
45	20240705	192900	188761082	1932	1932	1932	1932	0
46	20240705	192800	188761082	1932	1932	1932	1932	0
47	20240705	192700	188761082	1932	1932	1932	1932	0
48	20240705	192600	188761082	1932	1932	1932	1932	0
49	20240705	192500	188761082	1932	1932	1932	1932	0
50	20240705	192400	188761082	1932	1932	1932	1932	0
51	20240705	192300	188761082	1932	1932	1932	1932	0
52	20240705	192200	188761082	1932	1932	1932	1932	0
53	20240705	192100	188761082	1932	1932	1932	1932	0
54	20240705	192000	188761082	1932	1932	1932	1932	0
55	20240705	191900	188761082	1932	1932	1932	1932	0
56	20240705	191800	188761082	1932	1932	1932	1932	0
57	20240705	191700	188761082	1932	1932	1932	1932	0
58	20240705	191600	188761082	1932	1932	1932	1932	0
59	20240705	191500	188761082	1932	1932	1932	1932	0
60	20240705	191400	188761082	1932	1932	1932	1932	0
61	20240705	191300	188761082	1932	1932	1932	1932	0
62	20240705	191200	188761082	1932	1932	1932	1932	1740
63	20240705	191100	188761082	1932	1932	1932	1932	0
64	20240705	191000	188761082	1932	1932	1932	1932	0
65	20240705	190900	188761082	1932	1932	1932	1932	0
66	20240705	190800	188761082	1932	1932	1932	1932	0
67	20240705	190700	188761082	1932	1932	1932	1932	0
68	20240705	190600	188761082	1932	1932	1932	1932	0
69	20240705	190500	188761082	1932	1932	1932	1932	0
70	20240705	190400	188761082	1932	1932	1932	1932	0
71	20240705	190300	188761082	1932	1932	1932	1932	0
72	20240705	190200	188761082	1932	1932	1932	1932	0
73	20240705	190100	188761082	1932	1932	1932	1932	0
74	20240705	190000	188761082	1932	1932	1932	1932	0
75	20240705	185900	188761082	1932	1932	1932	1932	0
76	20240705	185800	188761082	1932	1932	1932	1932	0
77	20240705	185700	188761082	1932	1932	1932	1932	0
78	20240705	185600	188761082	1932	1932	1932	1932	0
79	20240705	185500	188761082	1932	1932	1932	1932	0
80	20240705	185400	188761082	1932	1932	1932	1932	0
81	20240705	185300	188761082	1932	1932	1932	1932	0
82	20240705	185200	188761082	1932	1932	1932	1932	0
83	20240705	185100	188761082	1932	1932	1932	1932	0
84	20240705	185000	188761082	1932	1932	1932	1932	0
85	20240705	184900	188761082	1932	1932	1932	1932	0
86	20240705	184800	188761082	1932	1932	1932	1932	0
87	20240705	184700	188761082	1932	1932	1932	1932	0
88	20240705	184600	188761082	1932	1932	1932	1932	0
89	20240705	184500	188761082	1932	1932	1932	1932	0
90	20240705	184400	188761082	1932	1932	1932	1932	0
91	20240705	184300	188761082	1932	1932	1932	1932	0
92	20240705	184200	188761082	1932	1932	1932	1932	1740
93	20240705	184100	188761082	1932	1932	1932	1932	0
94	20240705	184000	188761082	1932	1932	1932	1932	0
95	20240705	183900	188761082	1932	1932	1932	1932	0
96	20240705	183800	188761082	1932	1932	1932	1932	0
97	20240705	183700	188761082	1932	1932	1932	1932	0
98	20240705	183600	188761082	1932	1932	1932	1932	0
99	20240705	183500	188761082	1932	1932	1932	1932	0
100	20240705	183400	188761082	1932	1932	1932	1932	0
101	20240705	183300	188761082	1932	1932	1932	1932	0
102	20240705	183200	188761082	1932	1932	1932	1932	0
103	20240705	183100	188761082	1932	1932	1932	1932	0
104	20240705	183000	188761082	1932	1932	1932	1932	0
105	20240705	182900	188761082	1932	1932	1932	1932	0
106	20240705	182800	188761082	1932	1932	1932	1932	0
107	20240705	182700	188761082	1932	1932	1932	1932	0
108	20240705	182600	188761082	1932	1932	1932	1932	0
109	20240705	182500	188761082	1932	1932	1932	1932	0
110	20240705	182400	188761082	1932	1932	1932	1932	0
111	20240705	182300	188761082	1932	1932	1932	1932	0
112	20240705	182200	188761082	1932	1932	1932	1932	0
113	20240705	182100	188761082	1932	1932	1932	1932	0
114	20240705	182000	188761082	1932	1932	1932	1932	0
115	20240705	181900	188761082	1932	1932	1932	1932	0
116	20240705	181800	188761082	1932	1932	1932	1932	0
117	20240705	181700	188761082	1932	1932	1932	1932	0
118	20240705	181600	188761082	1932	1932	1932	1932	0
119	20240705	181500	188761082	1932	1932	1932	1932	0
120	20240705	181400	188761082	1932	1932	1932	1932	0
121	20240705	181300	188761082	1932	1932	1932	1932	0
122	20240705	181200	188761082	1932	1932	1932	1932	1740
123	20240705	181100	188761082	1932	1932	1932	1932	0
124	20240705	181000	188761082	1932	1932	1932	1932	0
125	20240705	180900	188761082	1932	1932	1932	1932	0
126	20240705	180800	188761082	1932	1932	1932	1932	0
127	20240705	180700	188761082	1932	1932	1932	1932	0
128	20240705	180600	188761082	1932	1932	1932	1932	0
129	20240705	180500	188761082	1932	1932	1932	1932	0
130	20240705	180400	188761082	1932	1932	1932	1932	0
131	20240705	180300	188761082	1932	1932	1932	1932	0
132	20240705	180200	188761082	1932	1932	1932	1932	0
133	20240705	180100	188761082	1932	1932	1932	1932	0
134	20240705	180000	188761082	1932	1932	1932	1932	0
135	20240705	175900	188761082	1932	1932	1932	1932	0
136	20240705	175800	188761082	1932	1932	1932	1932	0
137	20240705	175700	188761082	1932	1932	1932	1932	0
138	20240705	175600	188761082	1932	1932	1932	1932	0
139	20240705	175500	188761082	1932	1932	1932	1932	0
140	20240705	175400	188761082	1932	1932	1932	1932	0
141	20240705	175300	188761082	1932	1932	1932	1932	0
142	20240705	175200	188761082	1932	1932	1932	1932	0
143	20240705	175100	188761082	1932	1932	1932	1932	0
144	20240705	175000	188761082	1932	1932	1932	1932	0
145	20240705	174900	188761082	1932	1932	1932	1932	0
146	20240705	174800	188761082	1932	1932	1932	1932	0
147	20240705	174700	188761082	1932	1932	1932	1932	0
148	20240705	174600	188761082	1932	1932	1932	1932	0
149	20240705	174500	188761082	1932	1932	1932	1932	0
150	20240705	174400	188761082	1932	1932	1932	1932	0
151	20240705	174300	188761082	1932	1932	1932	1932	0
152	20240705	174200	188761082	1932	1932	1932	1932	1740
153	20240705	174100	188761082	1932	1932	1932	1932	0
154	20240705	174000	188761082	1932	1932	1932	1932	0
155	20240705	173900	188761082	1932	1932	1932	1932	0
156	20240705	173800	188761082	1932	1932	1932	1932	0
157	20240705	173700	188761082	1932	1932	1932	1932	0
158	20240705	173600	188761082	1932	1932	1932	1932	0
159	20240705	173500	188761082	1932	1932	1932	1932	0
160	20240705	173400	188761082	1932	1932	1932	1932	0
161	20240705	173300	188761082	1932	1932	1932	1932	0
162	20240705	173200	188761082	1932	1932	1932	1932	0
163	20240705	173100	188761082	1932	1932	1932	1932	0
164	20240705	173000	188761082	1932	1932	1932	1932	0
165	20240705	172900	188761082	1932	1932	1932	1932	0
166	20240705	172800	188761082	1932	1932	1932	1932	0
167	20240705	172700	188761082	1932	1932	1932	1932	0
168	20240705	172600	188761082	1932	1932	1932	1932	0
169	20240705	172500	188761082	1932	1932	1932	1932	0
170	20240705	172400	188761082	1932	1932	1932	1932	0
171	20240705	172300	188761082	1932	1932	1932	1932	0
172	20240705	172200	188761082	1932	1932	1932	1932	0
173	20240705	172100	188761082	1932	1932	1932	1932	0
174	20240705	172000	188761082	1932	1932	1932	1932	0
175	20240705	171900	188761082	1932	1932	1932	1932	0
176	20240705	171800	188761082	1932	1932	1932	1932	0
177	20240705	171700	188761082	1932	1932	1932	1932	0
178	20240705	171600	188761082	1932	1932	1932	1932	0
179	20240705	171500	188761082	1932	1932	1932	1932	0
180	20240705	171400	188761082	1932	1932	1932	1932	0
181	20240705	171300	188761082	1932	1932	1932	1932	0
182	20240705	171200	188761082	1932	1932	1932	1932	1740
183	20240705	171100	188761082	1932	1932	1932	1932	0
184	20240705	171000	188761082	1932	1932	1932	1932	0
185	20240705	170900	188761082	1932	1932	1932	1932	0
186	20240705	170800	188761082	1932	1932	1932	1932	0
187	20240705	170700	188761082	1932	1932	1932	1932	0
188	20240705	170600	188761082	1932	1932	1932	1932	0
189	20240705	170500	188761082	1932	1932	1932	1932	0
190	20240705	170400	188761082	1932	1932	1932	1932	0
191	20240705	170300	188761082	1932	1932	1932	1932	0
192	20240705	170200	188761082	1932	1932	1932	1932	0
193	20240705	170100	188761082	1932	1932	1932	1932	0
194	20240705	170000	188761082	1932	1932	1932	1932	0
195	20240705	165900	188761082	1932	1932	1932	1932	0
196	20240705	165800	188761082	1932	1932	1932	1932	0
197	20240705	165700	188761082	1932	1932	1932	1932	0
198	20240705	165600	188761082	1932	1932	1932	1932	0
199	20240705	165500	188761082	1932	1932	1932	1932	0
200	20240705	165400	188761082	1932	1932	1932	1932	0
201	20240705	165300	188761082	1932	1932	1932	1932	0
202	20240705	165200	188761082	1932	1932	1932	1932	0
203	20240705	165100	188761082	1932	1932	1932	1932	0
204	20240705	165000	188761082	1932	1932	1932	1932	0
205	20240705	164900	188761082	1932	1932	1932	1932	0
206	20240705	164800	188761082	1932	1932	1932	1932	0
207	20240705	164700	188761082	1932	1932	1932	1932	0
208	20240705	164600	188761082	1932	1932	1932	1932	0
209	20240705	164500	188761082	1932	1932	1932	1932	0
210	20240705	164400	188761082	1932	1932	1932	1932	0
211	20240705	164300	188761082	1932	1932	1932	1932	0
212	20240705	164200	188761082	1932	1932	1932	1932	1740
213	20240705	164100	188761082	1932	1932	1932	1932	0
214	20240705	164000	188761082	1932	1932	1932	1932	0
215	20240705	163900	188761082	1932	1932	1932	1932	0
216	20240705	163800	188761082	1932	1932	1932	1932	0
217	20240705	163700	188761082	1932	1932	1932	1932	0
218	20240705	163600	188761082	1932	1932	1932	1932	0
219	20240705	163500	188761082	1932	1932	1932	1932	0
220	20240705	163400	188761082	1932	1932	1932	1932	0
221	20240705	163300	188761082	1932	1932	1932	1932	0
222	20240705	163200	188761082	1932	1932	1932	1932	0
223	20240705	163100	188761082	1932	1932	1932	1932	0
224	20240705	163000	188761082	1932	1932	1932	1932	0
225	20240705	162900	188761082	1932	1932	1932	1932	0
226	20240705	162800	188761082	1932	1932	1932	1932	0
227	20240705	162700	188761082	1932	1932	1932	1932	0
228	20240705	162600	188761082	1932	1932	1932	1932	0
229	20240705	162500	188761082	1932	1932	1932	1932	0
230	20240705	162400	188761082	1932	1932	1932	1932	0
231	20240705	162300	188761082	1932	1932	1932	1932	0
232	20240705	162200	188761082	1932	1932	1932	1932	0
233	20240705	162100	188761082	1932	1932	1932	1932	0
234	20240705	162000	188761082	1932	1932	1932	1932	0
235	20240705	161900	188761082	1932	1932	1932	1932	0
236	20240705	161800	188761082	1932	1932	1932	1932	0
237	20240705	161700	188761082	1932	1932	1932	1932	0
238	20240705	161600	188761082	1932	1932	1932	1932	0
239	20240705	161500	188761082	1932	1932	1932	1932	0
240	20240705	161400	188761082	1932	1932	1932	1932	0
241	20240705	161300	188761082	1932	1932	1932	1932	0
242	20240705	161200	188761082	1932	1932	1932	1932	1740
243	20240705	161100	188761082	1932	1932	1932	1932	0
244	20240705	161000	188761082	1932	1932	1932	1932	0
245	20240705	160900	188761082	1932	1932	1932	1932	0
246	20240705	160800	188761082	1932	1932	1932	1932	0
247	20240705	160700	188761082	1932	1932	1932	1932	0
248	20240705	160600	188761082	1932	1932	1932	1932	0
249	20240705	160500	188761082	1932	1932	1932	1932	0
250	20240705	160400	188761082	1932	1932	1932	1932	0
251	20240705	160300	188761082	1932	1932	1932	1932	0
252	20240705	160200	188761082	1932	1932	1932	1932	0
253	20240705	160100	188761082	1932	1932	1932	1932	0
254	20240705	160000	188761082	1932	1932	1932	1932	0
255	20240705	155900	188761082	1932	1932	1932	1932	0
256	20240705	155800	188761082	1932	1932	1932	1932	0
257	20240705	155700	188761082	1932	1932	1932	1932	0
258	20240705	155600	188761082	1932	1932	1932	1932	0
259	20240705	155500	188761082	1932	1932	1932	1932	0
260	20240705	155400	188761082	1932	1932	1932	1932	0
261	20240705	155300	188761082	1932	1932	1932	1932	0
262	20240705	155200	188761082	1932	1932	1932	1932	0
263	20240705	155100	188761082	1932	1932	1932	1932	0
264	20240705	155000	188761082	1932	1932	1932	1932	0
265	20240705	154900	188761082	1932	1932	1932	1932	0
266	20240705	154800	188761082	1932	1932	1932	1932	0
267	20240705	154700	188761082	1932	1932	1932	1932	0
268	20240705	154600	188761082	1932	1932	1932	1932	0
269	20240705	154500	188761082	1932	1932	1932	1932	0
270	20240705	154400	188761082	1932	1932	1932	1932	0
271	20240705	154300	188761082	1932	1932	1932	1932	0
272	20240705	154200	188761082	1932	1932	1932	1932	1740
273	20240705	154100	188761082	1932	1932	1932	1932	0
274	20240705	154000	188761082	1932	1932	1932	1932	0
275	20240705	153900	188761082	1932	1932	1932	1932	0
276	20240705	153800	188761082	1932	1932	1932	1932	0
277	20240705	153700	188761082	1932	1932	1932	1932	0
278	20240705	153600	188761082	1932	1932	1932	1932	0
279	20240705	153500	188761082	1932	1932	1932	1932	0
280	20240705	153400	188761082	1932	1932	1932	1932	0
281	20240705	153300	188761082	1932	1932	1932	1932	0
282	20240705	153200	188761082	1932	1932	1932	1932	0
283	20240705	153100	188761082	1932	1932	1932	1932	0
284	20240705	153000	188761082	1932	1932	1932	1932	1740
285	20240705	152900	185399402	1933	1933	1933	1933	0
286	20240705	152800	185399402	1933	1933	1933	1933	0
287	20240705	152700	185399402	1933	1933	1933	1933	0
288	20240705	152600	185399402	1933	1933	1933	1933	0
289	20240705	152500	185399402	1933	1933	1933	1933	0
290	20240705	152400	185399402	1933	1933	1933	1933	0
291	20240705	152300	185399402	1933	1933	1933	1933	0
292	20240705	152200	185399402	1933	1933	1933	1933	0
293	20240705	152100	185399402	1933	1933	1933	1933	0
294	20240705	152000	185399402	1933	1933	1933	1933	0
295	20240705	151900	185399402	1933	1931	1933	1927	160
296	20240705	151800	185090756	1933	1933	1933	1928	1804
297	20240705	151700	181611790	1935	1932	1935	1932	3
298	20240705	151600	181605988	1932	1931	1932	1931	767
299	20240705	151500	180124900	1931	1930	1931	1929	3503
300	20240705	151400	173366005	1931	1931	1931	1931	0
301	20240705	151300	173366005	1931	1931	1932	1931	178
302	20240705	151200	173022277	1932	1932	1932	1932	0
303	20240705	151100	173022277	1932	1932	1932	1932	500
304	20240705	151000	172056277	1932	1931	1932	1931	102
305	20240705	150900	171859313	1932	1933	1933	1931	121
306	20240705	150800	171625636	1935	1935	1935	1935	30
307	20240705	150700	171567586	1935	1933	1935	1933	62
308	20240705	150600	171447626	1933	1934	1934	1933	511
309	20240705	150500	170459798	1935	1935	1935	1935	10
310	20240705	150400	170440448	1935	1935	1935	1935	0
311	20240705	150300	170440448	1935	1938	1938	1935	308
312	20240705	150200	169844453	1935	1942	1942	1935	733
313	20240705	150100	168422607	1943	1944	1944	1943	30
314	20240705	150000	168364307	1945	1947	1947	1944	313
315	20240705	145900	167755495	1946	1947	1948	1946	94
316	20240705	145800	167572559	1949	1949	1949	1949	0
317	20240705	145700	167572559	1949	1949	1949	1949	0
318	20240705	145600	167572559	1949	1949	1949	1949	0
319	20240705	145500	167572559	1949	1949	1949	1949	0
320	20240705	145400	167572559	1949	1949	1949	1949	0
321	20240705	145300	167572559	1949	1949	1949	1949	0
322	20240705	145200	167572559	1949	1950	1950	1949	106
323	20240705	145100	167365865	1950	1944	1950	1944	12
324	20240705	145000	167342499	1940	1940	1940	1940	1208
325	20240705	144900	164998979	1940	1940	1940	1940	0
326	20240705	144800	164998979	1940	1937	1940	1937	1000
327	20240705	144700	163059511	1937	1937	1937	1937	0
328	20240705	144600	163059511	1937	1937	1937	1937	0
329	20240705	144500	163059511	1937	1937	1937	1937	0
330	20240705	144400	163059511	1937	1937	1937	1937	0
331	20240705	144300	163059511	1937	1937	1937	1937	0
332	20240705	144200	163059511	1937	1937	1937	1937	0
333	20240705	144100	163059511	1937	1937	1937	1937	17
334	20240705	144000	163026582	1935	1937	1937	1935	291
335	20240705	143900	162462979	1937	1935	1937	1935	60
336	20240705	143800	162346859	1937	1937	1937	1937	0
337	20240705	143700	162346859	1937	1937	1937	1937	0
338	20240705	143600	162346859	1937	1936	1937	1936	110
339	20240705	143500	162133795	1937	1937	1937	1937	5
340	20240705	143400	162124110	1934	1935	1935	1934	13
341	20240705	143300	162098956	1937	1937	1937	1937	0
342	20240705	143200	162098956	1937	1937	1937	1937	2
343	20240705	143100	162095082	1937	1937	1937	1937	0
344	20240705	143000	162095082	1937	1937	1937	1937	0
345	20240705	142900	162095082	1937	1937	1937	1937	0
346	20240705	142800	162095082	1937	1937	1937	1937	0
347	20240705	142700	162095082	1937	1937	1937	1937	0
348	20240705	142600	162095082	1937	1932	1937	1932	327
349	20240705	142500	161463308	1932	1932	1932	1932	0
350	20240705	142400	161463308	1932	1932	1932	1932	0
351	20240705	142300	161463308	1932	1932	1932	1932	1
352	20240705	142200	161461376	1932	1931	1932	1931	12
353	20240705	142100	161438198	1931	1931	1931	1931	0
354	20240705	142000	161438198	1931	1931	1931	1931	2
355	20240705	141900	161434336	1931	1930	1931	1930	504
356	20240705	141800	160461360	1929	1930	1930	1929	301
357	20240705	141700	159880730	1930	1931	1931	1930	220
358	20240705	141600	159456080	1931	1931	1931	1931	0
359	20240705	141500	159456080	1931	1931	1931	1931	0
360	20240705	141400	159456080	1931	1931	1931	1930	5194
361	20240705	141300	149431618	1932	1932	1932	1932	2
362	20240705	141200	149427754	1932	1932	1932	1932	15
363	20240705	141100	149398774	1932	1932	1932	1932	0
364	20240705	141000	149398774	1932	1931	1932	1930	1272
365	20240705	140900	146943808	1932	1932	1932	1932	1
366	20240705	140800	146941876	1932	1932	1932	1932	0
367	20240705	140700	146941876	1932	1932	1932	1932	0
368	20240705	140600	146941876	1932	1932	1932	1932	0
369	20240705	140500	146941876	1932	1932	1932	1932	517
370	20240705	140400	145943032	1932	1930	1932	1930	121
371	20240705	140300	145709402	1932	1932	1932	1932	0
372	20240705	140200	145709402	1932	1931	1932	1931	946
373	20240705	140100	143882672	1932	1932	1932	1932	0
374	20240705	140000	143882672	1932	1932	1932	1932	0
375	20240705	135900	143882672	1932	1932	1932	1932	300
376	20240705	135800	143303072	1932	1932	1932	1932	224
377	20240705	135700	142870304	1932	1934	1934	1932	1786
378	20240705	135600	139419157	1935	1935	1935	1935	2
379	20240705	135500	139415287	1933	1933	1933	1933	736
380	20240705	135400	137992599	1934	1935	1935	1934	400
381	20240705	135300	137218980	1936	1936	1936	1936	0
382	20240705	135200	137218980	1936	1936	1936	1936	0
383	20240705	135100	137218980	1936	1936	1936	1936	8
384	20240705	135000	137203492	1936	1935	1936	1934	53
385	20240705	134900	137100963	1936	1936	1936	1936	0
386	20240705	134800	137100963	1936	1936	1936	1934	2656
387	20240705	134700	131963026	1937	1937	1937	1937	0
388	20240705	134600	131963026	1937	1937	1937	1937	0
389	20240705	134500	131963026	1937	1937	1937	1937	1
390	20240705	134400	131961089	1936	1936	1936	1936	33
391	20240705	134300	131897201	1937	1937	1937	1937	0
392	20240705	134200	131897201	1937	1937	1937	1937	0
393	20240705	134100	131897201	1937	1937	1937	1937	0
394	20240705	134000	131897201	1937	1937	1937	1937	0
395	20240705	133900	131897201	1937	1937	1937	1937	1
396	20240705	133800	131895264	1937	1937	1937	1937	0
397	20240705	133700	131895264	1937	1937	1937	1937	0
398	20240705	133600	131895264	1937	1937	1937	1937	1
399	20240705	133500	131893327	1937	1937	1937	1937	0
400	20240705	133400	131893327	1937	1937	1937	1937	1
401	20240705	133300	131891390	1937	1937	1937	1937	5
402	20240705	133200	131881705	1937	1937	1937	1937	125
403	20240705	133100	131639580	1937	1937	1937	1937	27
404	20240705	133000	131587281	1936	1936	1936	1936	0
405	20240705	132900	131587281	1936	1936	1936	1936	0
406	20240705	132800	131587281	1936	1936	1936	1936	192
407	20240705	132700	131215569	1936	1936	1936	1936	270
408	20240705	132600	130692849	1936	1936	1936	1936	0
409	20240705	132500	130692849	1936	1936	1936	1936	752
410	20240705	132400	129236977	1937	1937	1937	1937	0
411	20240705	132300	129236977	1937	1937	1937	1937	301
412	20240705	132200	128653940	1937	1937	1937	1937	0
413	20240705	132100	128653940	1937	1937	1937	1937	0
414	20240705	132000	128653940	1937	1937	1937	1937	0
415	20240705	131900	128653940	1937	1937	1937	1937	0
416	20240705	131800	128653940	1937	1937	1937	1937	0
417	20240705	131700	128653940	1937	1937	1937	1937	0
418	20240705	131600	128653940	1937	1937	1937	1937	0
419	20240705	131500	128653940	1937	1937	1937	1937	11
420	20240705	131400	128632633	1937	1937	1937	1937	0
421	20240705	131300	128632633	1937	1937	1937	1937	0
422	20240705	131200	128632633	1937	1937	1937	1937	0
423	20240705	131100	128632633	1937	1937	1937	1937	0
424	20240705	131000	128632633	1937	1937	1937	1937	0
425	20240705	130900	128632633	1937	1937	1937	1937	0
426	20240705	130800	128632633	1937	1937	1937	1937	1000
427	20240705	130700	126695633	1935	1935	1935	1935	0
428	20240705	130600	126695633	1935	1935	1935	1935	2
429	20240705	130500	126691763	1935	1936	1936	1935	220
430	20240705	130400	126265978	1937	1937	1937	1937	0
431	20240705	130300	126265978	1937	1937	1937	1937	5
432	20240705	130200	126256293	1937	1937	1937	1937	0
433	20240705	130100	126256293	1937	1937	1937	1937	0
434	20240705	130000	126256293	1937	1937	1937	1937	3
435	20240705	125900	126250482	1937	1937	1937	1937	7
436	20240705	125800	126236923	1936	1937	1937	1936	48
437	20240705	125700	126143985	1936	1936	1936	1936	370
438	20240705	125600	125427665	1937	1937	1937	1937	0
439	20240705	125500	125427665	1937	1937	1937	1937	1
440	20240705	125400	125425728	1937	1937	1937	1937	5
441	20240705	125300	125416043	1936	1936	1936	1936	0
442	20240705	125200	125416043	1936	1936	1936	1936	0
443	20240705	125100	125416043	1936	1936	1936	1936	0
444	20240705	125000	125416043	1936	1936	1936	1936	0
445	20240705	124900	125416043	1936	1936	1936	1936	0
446	20240705	124800	125416043	1936	1936	1937	1936	1019
447	20240705	124700	123442960	1937	1937	1937	1937	6
448	20240705	124600	123431338	1937	1937	1937	1937	5
449	20240705	124500	123421653	1937	1937	1937	1937	10
450	20240705	124400	123402283	1937	1937	1937	1937	1
451	20240705	124300	123400346	1936	1936	1936	1936	223
452	20240705	124200	122968618	1935	1935	1936	1935	547
453	20240705	124100	121910172	1936	1936	1936	1936	90
454	20240705	124000	121735932	1936	1936	1936	1936	45
455	20240705	123900	121648812	1937	1937	1937	1937	0
456	20240705	123800	121648812	1937	1937	1937	1937	0
457	20240705	123700	121648812	1937	1937	1937	1937	0
458	20240705	123600	121648812	1937	1937	1937	1937	0
459	20240705	123500	121648812	1937	1937	1937	1937	0
460	20240705	123400	121648812	1937	1937	1937	1937	0
461	20240705	123300	121648812	1937	1936	1937	1935	139
462	20240705	123200	121379712	1936	1937	1937	1936	265
463	20240705	123100	120866481	1937	1937	1937	1937	959
464	20240705	123000	119008898	1940	1940	1940	1940	999
465	20240705	122900	117070838	1937	1937	1937	1937	43
466	20240705	122800	116987547	1937	1937	1937	1937	69
467	20240705	122700	116853894	1938	1939	1939	1938	1125
468	20240705	122600	114673506	1938	1938	1938	1938	0
469	20240705	122500	114673506	1938	1938	1938	1938	150
470	20240705	122400	114382806	1939	1939	1939	1939	103
471	20240705	122300	114183089	1938	1938	1938	1938	119
472	20240705	122200	113952467	1939	1939	1939	1939	1
473	20240705	122100	113950528	1939	1939	1939	1939	0
474	20240705	122000	113950528	1939	1940	1940	1939	261
475	20240705	121900	113444263	1942	1942	1942	1942	0
476	20240705	121800	113444263	1942	1942	1942	1942	5
477	20240705	121700	113434553	1942	1942	1942	1942	0
478	20240705	121600	113434553	1942	1942	1942	1942	0
479	20240705	121500	113434553	1942	1940	1942	1940	181
480	20240705	121400	113083411	1940	1940	1940	1940	200
481	20240705	121300	112695411	1942	1942	1942	1942	0
482	20240705	121200	112695411	1942	1942	1942	1942	1
483	20240705	121100	112693469	1940	1940	1940	1940	0
484	20240705	121000	112693469	1940	1940	1940	1940	1
485	20240705	120900	112691529	1942	1942	1942	1942	0
486	20240705	120800	112691529	1942	1940	1942	1939	61
487	20240705	120700	112573220	1942	1942	1942	1942	0
488	20240705	120600	112573220	1942	1942	1942	1942	0
489	20240705	120500	112573220	1942	1942	1942	1942	0
490	20240705	120400	112573220	1942	1942	1942	1942	0
491	20240705	120300	112573220	1942	1942	1942	1942	0
492	20240705	120200	112573220	1942	1940	1942	1940	369
493	20240705	120100	111856982	1942	1942	1942	1942	1
494	20240705	120000	111855040	1942	1942	1942	1938	56
495	20240705	115900	111746417	1940	1940	1940	1940	0
496	20240705	115800	111746417	1940	1941	1941	1940	24
497	20240705	115700	111699852	1941	1945	1945	1941	162
498	20240705	115600	111385316	1945	1945	1945	1945	0
499	20240705	115500	111385316	1945	1945	1945	1945	0
500	20240705	115400	111385316	1945	1945	1945	1945	0
501	20240705	115300	111385316	1945	1945	1945	1945	0
502	20240705	115200	111385316	1945	1945	1945	1945	12
503	20240705	115100	111361976	1945	1945	1945	1945	73
504	20240705	115000	111219991	1945	1945	1947	1944	347
505	20240705	114900	110545082	1948	1948	1948	1948	0
506	20240705	114800	110545082	1948	1946	1948	1946	7
507	20240705	114700	110531458	1948	1935	1948	1935	2650
508	20240705	114600	105403682	1935	1939	1939	1935	639
509	20240705	114500	104166611	1940	1937	1940	1936	300
510	20240705	114400	103585194	1940	1939	1940	1937	282
511	20240705	114300	103038417	1939	1939	1939	1938	686
512	20240705	114200	101708285	1939	1939	1939	1939	20
513	20240705	114100	101669505	1939	1940	1940	1939	34
514	20240705	114000	101603568	1940	1940	1940	1940	1
515	20240705	113900	101601628	1940	1940	1940	1940	0
516	20240705	113800	101601628	1940	1940	1940	1940	0
517	20240705	113700	101601628	1940	1941	1941	1940	23
518	20240705	113600	101557001	1942	1944	1944	1942	3
519	20240705	113500	101551173	1941	1945	1945	1941	29
520	20240705	113400	101494823	1946	1946	1946	1946	5
521	20240705	113300	101485093	1947	1948	1948	1947	3
522	20240705	113200	101479251	1948	1948	1948	1948	0
523	20240705	113100	101479251	1948	1948	1948	1948	0
524	20240705	113000	101479251	1948	1948	1948	1948	0
525	20240705	112900	101479251	1948	1948	1948	1948	11
526	20240705	112800	101457823	1948	1948	1948	1948	2
527	20240705	112700	101453927	1946	1946	1946	1946	2
528	20240705	112600	101450035	1948	1946	1948	1942	741
529	20240705	112500	100010854	1948	1948	1948	1948	0
530	20240705	112400	100010854	1948	1948	1948	1948	0
531	20240705	112300	100010854	1948	1948	1948	1948	1
532	20240705	112200	100008906	1948	1948	1948	1948	0
533	20240705	112100	100008906	1948	1946	1948	1942	2226
534	20240705	112000	95685864	1948	1948	1948	1948	5
535	20240705	111900	95676124	1948	1942	1948	1942	1458
536	20240705	111800	92844486	1942	1942	1942	1942	10
537	20240705	111700	92825066	1942	1942	1942	1942	49
538	20240705	111600	92729908	1942	1942	1942	1942	0
539	20240705	111500	92729908	1942	1942	1942	1942	0
540	20240705	111400	92729908	1942	1942	1942	1942	5
541	20240705	111300	92720198	1942	1942	1942	1942	0
542	20240705	111200	92720198	1942	1942	1942	1942	2
543	20240705	111100	92716314	1942	1942	1942	1942	0
544	20240705	111000	92716314	1942	1942	1942	1942	1
545	20240705	110900	92714372	1942	1942	1942	1942	2
546	20240705	110800	92710488	1942	1942	1942	1942	2
547	20240705	110700	92706604	1942	1942	1942	1942	3
548	20240705	110600	92700778	1932	1942	1943	1931	297
549	20240705	110500	92126313	1943	1943	1943	1943	8
550	20240705	110400	92110769	1944	1947	1947	1944	26
551	20240705	110300	92060191	1947	1948	1948	1947	106
552	20240705	110200	91853707	1948	1948	1948	1948	1
553	20240705	110100	91851759	1948	1948	1948	1948	0
554	20240705	110000	91851759	1948	1948	1948	1948	0
555	20240705	105900	91851759	1948	1948	1948	1948	0
556	20240705	105800	91851759	1948	1948	1948	1948	6
557	20240705	105700	91840071	1948	1948	1948	1948	2
558	20240705	105600	91836175	1948	1948	1948	1948	5
559	20240705	105500	91826435	1950	1950	1950	1950	0
560	20240705	105400	91826435	1950	1950	1950	1950	0
561	20240705	105300	91826435	1950	1949	1950	1949	2
562	20240705	105200	91822536	1950	1950	1950	1931	2754
563	20240705	105100	86484598	1951	1950	1951	1950	516
564	20240705	105000	85478395	1950	1950	1950	1950	25
565	20240705	104900	85429645	1950	1950	1950	1950	5
566	20240705	104800	85419895	1951	1951	1951	1951	0
567	20240705	104700	85419895	1951	1951	1951	1951	32
568	20240705	104600	85357463	1951	1951	1951	1951	0
569	20240705	104500	85357463	1951	1951	1951	1951	2
570	20240705	104400	85353561	1946	1946	1946	1946	300
571	20240705	104300	84769761	1946	1950	1950	1946	1000
572	20240705	104200	82823644	1951	1951	1951	1951	0
573	20240705	104100	82823644	1951	1951	1951	1951	8
574	20240705	104000	82808036	1951	1951	1951	1951	24
575	20240705	103900	82761212	1951	1950	1951	1950	1100
576	20240705	103800	80615387	1950	1948	1950	1948	15
577	20240705	103700	80586153	1950	1950	1950	1950	2
578	20240705	103600	80582253	1950	1950	1950	1950	0
579	20240705	103500	80582253	1950	1950	1950	1950	2
580	20240705	103400	80578353	1950	1946	1950	1946	730
581	20240705	103300	79157753	1946	1950	1951	1946	597
582	20240705	103200	77994315	1951	1951	1951	1951	0
583	20240705	103100	77994315	1951	1952	1952	1951	8
584	20240705	103000	77978705	1953	1953	1953	1953	1
585	20240705	102900	77976752	1953	1953	1953	1953	1
586	20240705	102800	77974799	1953	1945	1953	1945	455
587	20240705	102700	77087096	1945	1945	1945	1945	0
588	20240705	102600	77087096	1945	1944	1945	1944	33
589	20240705	102500	77022922	1945	1945	1945	1945	10
590	20240705	102400	77003472	1945	1945	1945	1945	1
591	20240705	102300	77001527	1945	1945	1945	1945	0
592	20240705	102200	77001527	1945	1945	1945	1945	15
593	20240705	102100	76972352	1945	1945	1945	1945	1797
594	20240705	102000	73477187	1945	1945	1945	1945	0
595	20240705	101900	73477187	1945	1945	1945	1945	0
596	20240705	101800	73477187	1945	1945	1945	1945	0
597	20240705	101700	73477187	1945	1943	1945	1943	1228
598	20240705	101600	71090531	1944	1944	1944	1944	0
599	20240705	101500	71090531	1944	1944	1944	1944	0
600	20240705	101400	71090531	1944	1943	1944	1943	1536
601	20240705	101300	68106081	1943	1943	1943	1943	0
602	20240705	101200	68106081	1943	1940	1943	1940	19
603	20240705	101100	68069206	1944	1944	1944	1944	0
604	20240705	101000	68069206	1944	1944	1944	1940	13
605	20240705	100900	68043974	1935	1940	1940	1935	956
606	20240705	100800	66193267	1941	1941	1941	1941	2
607	20240705	100700	66189385	1944	1944	1944	1944	0
608	20240705	100600	66189385	1944	1944	1944	1944	0
609	20240705	100500	66189385	1944	1944	1944	1944	2
610	20240705	100400	66185497	1941	1941	1941	1941	0
611	20240705	100300	66185497	1941	1941	1944	1941	5
612	20240705	100200	66175783	1941	1941	1941	1941	7
613	20240705	100100	66162196	1941	1948	1948	1941	1489
614	20240705	100000	63268116	1948	1948	1948	1946	370
615	20240705	095900	62547484	1948	1952	1952	1948	73
616	20240705	095800	62405221	1951	1952	1952	1951	20
617	20240705	095700	62366191	1952	1952	1952	1952	3
618	20240705	095600	62360335	1952	1952	1952	1952	0
619	20240705	095500	62360335	1952	1952	1952	1952	21
620	20240705	095400	62319343	1953	1953	1953	1953	0
621	20240705	095300	62319343	1953	1953	1953	1953	2
622	20240705	095200	62315437	1953	1951	1953	1951	57
623	20240705	095100	62204228	1953	1953	1953	1951	17
624	20240705	095000	62171049	1953	1953	1953	1948	15
625	20240705	094900	62141782	1948	1953	1953	1948	106
626	20240705	094800	61935242	1949	1949	1953	1949	23
627	20240705	094700	61890407	1949	1949	1950	1948	76
628	20240705	094600	61742292	1950	1950	1950	1950	0
629	20240705	094500	61742292	1950	1950	1954	1948	33
630	20240705	094400	61677971	1945	1950	1954	1945	298
631	20240705	094300	61097798	1951	1951	1951	1951	0
632	20240705	094200	61097798	1951	1956	1956	1951	3
633	20240705	094100	61091935	1951	1956	1956	1951	10
634	20240705	094000	61072400	1951	1957	1957	1951	18
635	20240705	093900	61037245	1951	1952	1957	1951	15
636	20240705	093800	61007959	1957	1957	1957	1957	1
637	20240705	093700	61006002	1957	1957	1957	1957	268
638	20240705	093600	60481526	1959	1951	1959	1943	1357
639	20240705	093500	57843298	1951	1954	1959	1947	417
640	20240705	093400	57029619	1960	1956	1960	1955	552
641	20240705	093300	55947823	1960	1962	1962	1955	263
642	20240705	093200	55432656	1962	1962	1968	1961	79
643	20240705	093100	55277711	1963	1972	1972	1961	173
644	20240705	093000	54938402	1961	1965	1972	1960	2377
645	20240705	092900	50265292	1956	1956	1956	1956	5
646	20240705	092800	50255512	1955	1955	1955	1955	0
647	20240705	092700	50255512	1955	1955	1965	1950	568
648	20240705	092600	49146670	1965	1951	1965	1949	974
649	20240705	092500	47238333	1948	1947	1954	1946	1448
650	20240705	092400	44409084	1945	1948	1954	1945	2628
651	20240705	092300	39278218	1946	1940	1954	1940	10732
652	20240705	092200	18414353	1940	1938	1940	1938	6
653	20240705	092100	18402719	1941	1942	1942	1936	208
654	20240705	092000	17999665	1942	1943	1943	1940	44
655	20240705	091900	17914289	1942	1943	1945	1942	194
656	20240705	091800	17537522	1945	1945	1945	1944	25
657	20240705	091700	17488899	1942	1946	1946	1942	297
658	20240705	091600	16911636	1946	1946	1946	1946	0
659	20240705	091500	16911636	1946	1946	1947	1945	323
660	20240705	091400	16283011	1947	1947	1947	1947	6
661	20240705	091300	16271329	1947	1947	1947	1946	53
662	20240705	091200	16168188	1947	1947	1947	1947	15
663	20240705	091100	16138983	1947	1946	1947	1943	564
664	20240705	091000	15041777	1947	1947	1948	1947	477
665	20240705	090900	14113053	1948	1948	1954	1948	530
666	20240705	090800	13080601	1948	1954	1954	1948	448
667	20240705	090700	12206801	1954	1960	1960	1951	1291
668	20240705	090600	9685170	1956	1954	1960	1954	742
669	20240705	090500	8234773	1954	1959	1960	1954	29
670	20240705	090400	8178065	1968	1968	1968	1968	0
671	20240705	090300	8178065	1968	1968	1968	1968	20
672	20240705	090200	8138705	1968	1944	1968	1944	372
673	20240705	090100	7415513	1968	1951	1968	1927	2437
674	20240705	090000	2681495	1951	1957	1968	1951	1151