KissMeData/242040/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	210000	476283595	1900	1900	1900	1900	30295
3	20240703	205900	476283595	1900	1900	1900	1900	0
4	20240703	205800	476283595	1900	1900	1900	1900	0
5	20240703	205700	476283595	1900	1900	1900	1900	0
6	20240703	205600	476283595	1900	1900	1900	1900	0
7	20240703	205500	476283595	1900	1900	1900	1900	0
8	20240703	205400	476283595	1900	1900	1900	1900	0
9	20240703	205300	476283595	1900	1900	1900	1900	0
10	20240703	205200	476283595	1900	1900	1900	1900	0
11	20240703	205100	476283595	1900	1900	1900	1900	0
12	20240703	205000	476283595	1900	1900	1900	1900	0
13	20240703	204900	476283595	1900	1900	1900	1900	0
14	20240703	204800	476283595	1900	1900	1900	1900	0
15	20240703	204700	476283595	1900	1900	1900	1900	0
16	20240703	204600	476283595	1900	1900	1900	1900	0
17	20240703	204500	476283595	1900	1900	1900	1900	0
18	20240703	204400	476283595	1900	1900	1900	1900	0
19	20240703	204300	476283595	1900	1900	1900	1900	0
20	20240703	204200	476283595	1900	1900	1900	1900	0
21	20240703	204100	476283595	1900	1900	1900	1900	0
22	20240703	204000	476283595	1900	1900	1900	1900	0
23	20240703	203900	476283595	1900	1900	1900	1900	0
24	20240703	203800	476283595	1900	1900	1900	1900	0
25	20240703	203700	476283595	1900	1900	1900	1900	0
26	20240703	203600	476283595	1900	1900	1900	1900	0
27	20240703	203500	476283595	1900	1900	1900	1900	0
28	20240703	203400	476283595	1900	1900	1900	1900	0
29	20240703	203300	476283595	1900	1900	1900	1900	0
30	20240703	203200	476283595	1900	1900	1900	1900	0
31	20240703	203100	476283595	1900	1900	1900	1900	0
32	20240703	203000	476283595	1900	1900	1900	1900	30295
33	20240703	202900	476283595	1900	1900	1900	1900	0
34	20240703	202800	476283595	1900	1900	1900	1900	0
35	20240703	202700	476283595	1900	1900	1900	1900	0
36	20240703	202600	476283595	1900	1900	1900	1900	0
37	20240703	202500	476283595	1900	1900	1900	1900	0
38	20240703	202400	476283595	1900	1900	1900	1900	0
39	20240703	202300	476283595	1900	1900	1900	1900	0
40	20240703	202200	476283595	1900	1900	1900	1900	0
41	20240703	202100	476283595	1900	1900	1900	1900	0
42	20240703	202000	476283595	1900	1900	1900	1900	0
43	20240703	201900	476283595	1900	1900	1900	1900	0
44	20240703	201800	476283595	1900	1900	1900	1900	0
45	20240703	201700	476283595	1900	1900	1900	1900	0
46	20240703	201600	476283595	1900	1900	1900	1900	0
47	20240703	201500	476283595	1900	1900	1900	1900	0
48	20240703	201400	476283595	1900	1900	1900	1900	0
49	20240703	201300	476283595	1900	1900	1900	1900	0
50	20240703	201200	476283595	1900	1900	1900	1900	0
51	20240703	201100	476283595	1900	1900	1900	1900	0
52	20240703	201000	476283595	1900	1900	1900	1900	0
53	20240703	200900	476283595	1900	1900	1900	1900	0
54	20240703	200800	476283595	1900	1900	1900	1900	0
55	20240703	200700	476283595	1900	1900	1900	1900	0
56	20240703	200600	476283595	1900	1900	1900	1900	0
57	20240703	200500	476283595	1900	1900	1900	1900	0
58	20240703	200400	476283595	1900	1900	1900	1900	0
59	20240703	200300	476283595	1900	1900	1900	1900	0
60	20240703	200200	476283595	1900	1900	1900	1900	0
61	20240703	200100	476283595	1900	1900	1900	1900	0
62	20240703	200000	476283595	1900	1900	1900	1900	30295
63	20240703	195900	476283595	1900	1900	1900	1900	0
64	20240703	195800	476283595	1900	1900	1900	1900	0
65	20240703	195700	476283595	1900	1900	1900	1900	0
66	20240703	195600	476283595	1900	1900	1900	1900	0
67	20240703	195500	476283595	1900	1900	1900	1900	0
68	20240703	195400	476283595	1900	1900	1900	1900	0
69	20240703	195300	476283595	1900	1900	1900	1900	0
70	20240703	195200	476283595	1900	1900	1900	1900	0
71	20240703	195100	476283595	1900	1900	1900	1900	0
72	20240703	195000	476283595	1900	1900	1900	1900	0
73	20240703	194900	476283595	1900	1900	1900	1900	0
74	20240703	194800	476283595	1900	1900	1900	1900	0
75	20240703	194700	476283595	1900	1900	1900	1900	0
76	20240703	194600	476283595	1900	1900	1900	1900	0
77	20240703	194500	476283595	1900	1900	1900	1900	0
78	20240703	194400	476283595	1900	1900	1900	1900	0
79	20240703	194300	476283595	1900	1900	1900	1900	0
80	20240703	194200	476283595	1900	1900	1900	1900	0
81	20240703	194100	476283595	1900	1900	1900	1900	0
82	20240703	194000	476283595	1900	1900	1900	1900	0
83	20240703	193900	476283595	1900	1900	1900	1900	0
84	20240703	193800	476283595	1900	1900	1900	1900	0
85	20240703	193700	476283595	1900	1900	1900	1900	0
86	20240703	193600	476283595	1900	1900	1900	1900	0
87	20240703	193500	476283595	1900	1900	1900	1900	0
88	20240703	193400	476283595	1900	1900	1900	1900	0
89	20240703	193300	476283595	1900	1900	1900	1900	0
90	20240703	193200	476283595	1900	1900	1900	1900	0
91	20240703	193100	476283595	1900	1900	1900	1900	0
92	20240703	193000	476283595	1900	1900	1900	1900	30295
93	20240703	192900	476283595	1900	1900	1900	1900	0
94	20240703	192800	476283595	1900	1900	1900	1900	0
95	20240703	192700	476283595	1900	1900	1900	1900	0
96	20240703	192600	476283595	1900	1900	1900	1900	0
97	20240703	192500	476283595	1900	1900	1900	1900	0
98	20240703	192400	476283595	1900	1900	1900	1900	0
99	20240703	192300	476283595	1900	1900	1900	1900	0
100	20240703	192200	476283595	1900	1900	1900	1900	0
101	20240703	192100	476283595	1900	1900	1900	1900	0
102	20240703	192000	476283595	1900	1900	1900	1900	0
103	20240703	191900	476283595	1900	1900	1900	1900	0
104	20240703	191800	476283595	1900	1900	1900	1900	0
105	20240703	191700	476283595	1900	1900	1900	1900	0
106	20240703	191600	476283595	1900	1900	1900	1900	0
107	20240703	191500	476283595	1900	1900	1900	1900	0
108	20240703	191400	476283595	1900	1900	1900	1900	0
109	20240703	191300	476283595	1900	1900	1900	1900	0
110	20240703	191200	476283595	1900	1900	1900	1900	0
111	20240703	191100	476283595	1900	1900	1900	1900	0
112	20240703	191000	476283595	1900	1900	1900	1900	0
113	20240703	190900	476283595	1900	1900	1900	1900	0
114	20240703	190800	476283595	1900	1900	1900	1900	0
115	20240703	190700	476283595	1900	1900	1900	1900	0
116	20240703	190600	476283595	1900	1900	1900	1900	0
117	20240703	190500	476283595	1900	1900	1900	1900	0
118	20240703	190400	476283595	1900	1900	1900	1900	0
119	20240703	190300	476283595	1900	1900	1900	1900	0
120	20240703	190200	476283595	1900	1900	1900	1900	0
121	20240703	190100	476283595	1900	1900	1900	1900	0
122	20240703	190000	476283595	1900	1900	1900	1900	30295
123	20240703	185900	476283595	1900	1900	1900	1900	0
124	20240703	185800	476283595	1900	1900	1900	1900	0
125	20240703	185700	476283595	1900	1900	1900	1900	0
126	20240703	185600	476283595	1900	1900	1900	1900	0
127	20240703	185500	476283595	1900	1900	1900	1900	0
128	20240703	185400	476283595	1900	1900	1900	1900	0
129	20240703	185300	476283595	1900	1900	1900	1900	0
130	20240703	185200	476283595	1900	1900	1900	1900	0
131	20240703	185100	476283595	1900	1900	1900	1900	0
132	20240703	185000	476283595	1900	1900	1900	1900	0
133	20240703	184900	476283595	1900	1900	1900	1900	0
134	20240703	184800	476283595	1900	1900	1900	1900	0
135	20240703	184700	476283595	1900	1900	1900	1900	0
136	20240703	184600	476283595	1900	1900	1900	1900	0
137	20240703	184500	476283595	1900	1900	1900	1900	0
138	20240703	184400	476283595	1900	1900	1900	1900	0
139	20240703	184300	476283595	1900	1900	1900	1900	0
140	20240703	184200	476283595	1900	1900	1900	1900	0
141	20240703	184100	476283595	1900	1900	1900	1900	0
142	20240703	184000	476283595	1900	1900	1900	1900	0
143	20240703	183900	476283595	1900	1900	1900	1900	0
144	20240703	183800	476283595	1900	1900	1900	1900	0
145	20240703	183700	476283595	1900	1900	1900	1900	0
146	20240703	183600	476283595	1900	1900	1900	1900	0
147	20240703	183500	476283595	1900	1900	1900	1900	0
148	20240703	183400	476283595	1900	1900	1900	1900	0
149	20240703	183300	476283595	1900	1900	1900	1900	0
150	20240703	183200	476283595	1900	1900	1900	1900	0
151	20240703	183100	476283595	1900	1900	1900	1900	0
152	20240703	183000	476283595	1900	1900	1900	1900	30295
153	20240703	182900	476283595	1900	1900	1900	1900	0
154	20240703	182800	476283595	1900	1900	1900	1900	0
155	20240703	182700	476283595	1900	1900	1900	1900	0
156	20240703	182600	476283595	1900	1900	1900	1900	0
157	20240703	182500	476283595	1900	1900	1900	1900	0
158	20240703	182400	476283595	1900	1900	1900	1900	0
159	20240703	182300	476283595	1900	1900	1900	1900	0
160	20240703	182200	476283595	1900	1900	1900	1900	0
161	20240703	182100	476283595	1900	1900	1900	1900	0
162	20240703	182000	476283595	1900	1900	1900	1900	0
163	20240703	181900	476283595	1900	1900	1900	1900	0
164	20240703	181800	476283595	1900	1900	1900	1900	0
165	20240703	181700	476283595	1900	1900	1900	1900	0
166	20240703	181600	476283595	1900	1900	1900	1900	0
167	20240703	181500	476283595	1900	1900	1900	1900	0
168	20240703	181400	476283595	1900	1900	1900	1900	0
169	20240703	181300	476283595	1900	1900	1900	1900	0
170	20240703	181200	476283595	1900	1900	1900	1900	0
171	20240703	181100	476283595	1900	1900	1900	1900	0
172	20240703	181000	476283595	1900	1900	1900	1900	0
173	20240703	180900	476283595	1900	1900	1900	1900	0
174	20240703	180800	476283595	1900	1900	1900	1900	0
175	20240703	180700	476283595	1900	1900	1900	1900	0
176	20240703	180600	476283595	1900	1900	1900	1900	0
177	20240703	180500	476283595	1900	1900	1900	1900	0
178	20240703	180400	476283595	1900	1900	1900	1900	0
179	20240703	180300	476283595	1900	1900	1900	1900	0
180	20240703	180200	476283595	1900	1900	1900	1900	0
181	20240703	180100	476283595	1900	1900	1900	1900	0
182	20240703	180000	476283595	1900	1900	1900	1900	30295
183	20240703	175900	476283595	1900	1900	1900	1900	0
184	20240703	175800	476283595	1900	1900	1900	1900	0
185	20240703	175700	476283595	1900	1900	1900	1900	0
186	20240703	175600	476283595	1900	1900	1900	1900	0
187	20240703	175500	476283595	1900	1900	1900	1900	0
188	20240703	175400	476283595	1900	1900	1900	1900	0
189	20240703	175300	476283595	1900	1900	1900	1900	0
190	20240703	175200	476283595	1900	1900	1900	1900	0
191	20240703	175100	476283595	1900	1900	1900	1900	0
192	20240703	175000	476283595	1900	1900	1900	1900	0
193	20240703	174900	476283595	1900	1900	1900	1900	0
194	20240703	174800	476283595	1900	1900	1900	1900	0
195	20240703	174700	476283595	1900	1900	1900	1900	0
196	20240703	174600	476283595	1900	1900	1900	1900	0
197	20240703	174500	476283595	1900	1900	1900	1900	0
198	20240703	174400	476283595	1900	1900	1900	1900	0
199	20240703	174300	476283595	1900	1900	1900	1900	0
200	20240703	174200	476283595	1900	1900	1900	1900	0
201	20240703	174100	476283595	1900	1900	1900	1900	0
202	20240703	174000	476283595	1900	1900	1900	1900	0
203	20240703	173900	476283595	1900	1900	1900	1900	0
204	20240703	173800	476283595	1900	1900	1900	1900	0
205	20240703	173700	476283595	1900	1900	1900	1900	0
206	20240703	173600	476283595	1900	1900	1900	1900	0
207	20240703	173500	476283595	1900	1900	1900	1900	0
208	20240703	173400	476283595	1900	1900	1900	1900	0
209	20240703	173300	476283595	1900	1900	1900	1900	0
210	20240703	173200	476283595	1900	1900	1900	1900	0
211	20240703	173100	476283595	1900	1900	1900	1900	0
212	20240703	173000	476283595	1900	1900	1900	1900	30295
213	20240703	172900	476283595	1900	1900	1900	1900	0
214	20240703	172800	476283595	1900	1900	1900	1900	0
215	20240703	172700	476283595	1900	1900	1900	1900	0
216	20240703	172600	476283595	1900	1900	1900	1900	0
217	20240703	172500	476283595	1900	1900	1900	1900	0
218	20240703	172400	476283595	1900	1900	1900	1900	0
219	20240703	172300	476283595	1900	1900	1900	1900	0
220	20240703	172200	476283595	1900	1900	1900	1900	0
221	20240703	172100	476283595	1900	1900	1900	1900	0
222	20240703	172000	476283595	1900	1900	1900	1900	0
223	20240703	171900	476283595	1900	1900	1900	1900	0
224	20240703	171800	476283595	1900	1900	1900	1900	0
225	20240703	171700	476283595	1900	1900	1900	1900	0
226	20240703	171600	476283595	1900	1900	1900	1900	0
227	20240703	171500	476283595	1900	1900	1900	1900	0
228	20240703	171400	476283595	1900	1900	1900	1900	0
229	20240703	171300	476283595	1900	1900	1900	1900	0
230	20240703	171200	476283595	1900	1900	1900	1900	0
231	20240703	171100	476283595	1900	1900	1900	1900	0
232	20240703	171000	476283595	1900	1900	1900	1900	0
233	20240703	170900	476283595	1900	1900	1900	1900	0
234	20240703	170800	476283595	1900	1900	1900	1900	0
235	20240703	170700	476283595	1900	1900	1900	1900	0
236	20240703	170600	476283595	1900	1900	1900	1900	0
237	20240703	170500	476283595	1900	1900	1900	1900	0
238	20240703	170400	476283595	1900	1900	1900	1900	0
239	20240703	170300	476283595	1900	1900	1900	1900	0
240	20240703	170200	476283595	1900	1900	1900	1900	0
241	20240703	170100	476283595	1900	1900	1900	1900	0
242	20240703	170000	476283595	1900	1900	1900	1900	30295
243	20240703	165900	476283595	1900	1900	1900	1900	0
244	20240703	165800	476283595	1900	1900	1900	1900	0
245	20240703	165700	476283595	1900	1900	1900	1900	0
246	20240703	165600	476283595	1900	1900	1900	1900	0
247	20240703	165500	476283595	1900	1900	1900	1900	0
248	20240703	165400	476283595	1900	1900	1900	1900	0
249	20240703	165300	476283595	1900	1900	1900	1900	0
250	20240703	165200	476283595	1900	1900	1900	1900	0
251	20240703	165100	476283595	1900	1900	1900	1900	0
252	20240703	165000	476283595	1900	1900	1900	1900	0
253	20240703	164900	476283595	1900	1900	1900	1900	0
254	20240703	164800	476283595	1900	1900	1900	1900	0
255	20240703	164700	476283595	1900	1900	1900	1900	0
256	20240703	164600	476283595	1900	1900	1900	1900	0
257	20240703	164500	476283595	1900	1900	1900	1900	0
258	20240703	164400	476283595	1900	1900	1900	1900	0
259	20240703	164300	476283595	1900	1900	1900	1900	0
260	20240703	164200	476283595	1900	1900	1900	1900	0
261	20240703	164100	476283595	1900	1900	1900	1900	0
262	20240703	164000	476283595	1900	1900	1900	1900	0
263	20240703	163900	476283595	1900	1900	1900	1900	0
264	20240703	163800	476283595	1900	1900	1900	1900	0
265	20240703	163700	476283595	1900	1900	1900	1900	0
266	20240703	163600	476283595	1900	1900	1900	1900	0
267	20240703	163500	476283595	1900	1900	1900	1900	0
268	20240703	163400	476283595	1900	1900	1900	1900	0
269	20240703	163300	476283595	1900	1900	1900	1900	0
270	20240703	163200	476283595	1900	1900	1900	1900	0
271	20240703	163100	476283595	1900	1900	1900	1900	0
272	20240703	163000	476283595	1900	1900	1900	1900	30295
273	20240703	162900	476283595	1900	1900	1900	1900	0
274	20240703	162800	476283595	1900	1900	1900	1900	0
275	20240703	162700	476283595	1900	1900	1900	1900	0
276	20240703	162600	476283595	1900	1900	1900	1900	0
277	20240703	162500	476283595	1900	1900	1900	1900	0
278	20240703	162400	476283595	1900	1900	1900	1900	0
279	20240703	162300	476283595	1900	1900	1900	1900	0
280	20240703	162200	476283595	1900	1900	1900	1900	0
281	20240703	162100	476283595	1900	1900	1900	1900	0
282	20240703	162000	476283595	1900	1900	1900	1900	0
283	20240703	161900	476283595	1900	1900	1900	1900	0
284	20240703	161800	476283595	1900	1900	1900	1900	0
285	20240703	161700	476283595	1900	1900	1900	1900	0
286	20240703	161600	476283595	1900	1900	1900	1900	0
287	20240703	161500	476283595	1900	1900	1900	1900	0
288	20240703	161400	476283595	1900	1900	1900	1900	0
289	20240703	161300	476283595	1900	1900	1900	1900	0
290	20240703	161200	476283595	1900	1900	1900	1900	0
291	20240703	161100	476283595	1900	1900	1900	1900	0
292	20240703	161000	476283595	1900	1900	1900	1900	0
293	20240703	160900	476283595	1900	1900	1900	1900	0
294	20240703	160800	476283595	1900	1900	1900	1900	0
295	20240703	160700	476283595	1900	1900	1900	1900	0
296	20240703	160600	476283595	1900	1900	1900	1900	0
297	20240703	160500	476283595	1900	1900	1900	1900	0
298	20240703	160400	476283595	1900	1900	1900	1900	0
299	20240703	160300	476283595	1900	1900	1900	1900	0
300	20240703	160200	476283595	1900	1900	1900	1900	0
301	20240703	160100	476283595	1900	1900	1900	1900	0
302	20240703	160000	476283595	1900	1900	1900	1900	30295
303	20240703	155900	476283595	1900	1900	1900	1900	0
304	20240703	155800	476283595	1900	1900	1900	1900	0
305	20240703	155700	476283595	1900	1900	1900	1900	0
306	20240703	155600	476283595	1900	1900	1900	1900	0
307	20240703	155500	476283595	1900	1900	1900	1900	0
308	20240703	155400	476283595	1900	1900	1900	1900	0
309	20240703	155300	476283595	1900	1900	1900	1900	0
310	20240703	155200	476283595	1900	1900	1900	1900	0
311	20240703	155100	476283595	1900	1900	1900	1900	0
312	20240703	155000	476283595	1900	1900	1900	1900	0
313	20240703	154900	476283595	1900	1900	1900	1900	0
314	20240703	154800	476283595	1900	1900	1900	1900	0
315	20240703	154700	476283595	1900	1900	1900	1900	0
316	20240703	154600	476283595	1900	1900	1900	1900	0
317	20240703	154500	476283595	1900	1900	1900	1900	0
318	20240703	154400	476283595	1900	1900	1900	1900	0
319	20240703	154300	476283595	1900	1900	1900	1900	0
320	20240703	154200	476283595	1900	1900	1900	1900	0
321	20240703	154100	476283595	1900	1900	1900	1900	0
322	20240703	154000	476283595	1900	1900	1900	1900	0
323	20240703	153900	476283595	1900	1900	1900	1900	0
324	20240703	153800	476283595	1900	1900	1900	1900	0
325	20240703	153700	476283595	1900	1900	1900	1900	0
326	20240703	153600	476283595	1900	1900	1900	1900	0
327	20240703	153500	476283595	1900	1900	1900	1900	0
328	20240703	153400	476283595	1900	1900	1900	1900	0
329	20240703	153300	476283595	1900	1900	1900	1900	0
330	20240703	153200	476283595	1900	1900	1900	1900	0
331	20240703	153100	476283595	1900	1900	1900	1900	0
332	20240703	153000	476283595	1900	1900	1900	1900	60590
333	20240703	152900	418723095	1899	1899	1899	1899	0
334	20240703	152800	418723095	1899	1899	1899	1899	0
335	20240703	152700	418723095	1899	1899	1899	1899	0
336	20240703	152600	418723095	1899	1899	1899	1899	0
337	20240703	152500	418723095	1899	1899	1899	1899	0
338	20240703	152400	418723095	1899	1899	1899	1899	0
339	20240703	152300	418723095	1899	1899	1899	1899	0
340	20240703	152200	418723095	1899	1899	1899	1899	0
341	20240703	152100	418723095	1899	1899	1899	1899	0
342	20240703	152000	418723095	1899	1899	1899	1899	0
343	20240703	151900	418723095	1899	1878	1899	1870	15712
344	20240703	151800	389025451	1875	1878	1878	1869	118
345	20240703	151700	388803877	1878	1875	1878	1875	2
346	20240703	151600	388800124	1880	1875	1880	1875	10
347	20240703	151500	388781334	1880	1880	1880	1880	52
348	20240703	151400	388683574	1869	1880	1880	1869	4770
349	20240703	151300	379725589	1870	1878	1879	1870	1298
350	20240703	151200	377295920	1879	1878	1881	1875	4011
351	20240703	151100	369764887	1877	1878	1878	1877	2000
352	20240703	151000	366009887	1878	1871	1878	1868	861
353	20240703	150900	364401308	1878	1868	1878	1867	401
354	20240703	150800	363652576	1868	1870	1880	1868	1101
355	20240703	150700	361595480	1880	1880	1880	1880	0
356	20240703	150600	361595480	1880	1870	1880	1870	1072
357	20240703	150500	359590590	1870	1870	1870	1870	209
358	20240703	150400	359199760	1870	1873	1873	1870	2153
359	20240703	150300	355169595	1881	1870	1881	1870	127
360	20240703	150200	354931522	1870	1873	1873	1870	4926
361	20240703	150100	345718717	1872	1872	1872	1872	183
362	20240703	150000	345376141	1872	1879	1880	1870	10202
363	20240703	145900	326271336	1879	1900	1901	1876	32210
364	20240703	145800	265692470	1900	1898	1900	1898	2033
365	20240703	145700	261832288	1898	1890	1898	1890	824
366	20240703	145600	260274540	1890	1890	1890	1890	0
367	20240703	145500	260274540	1890	1889	1890	1889	410
368	20240703	145400	259499690	1890	1890	1890	1890	1
369	20240703	145300	259497800	1890	1886	1890	1883	125
370	20240703	145200	259262285	1890	1890	1890	1887	369
371	20240703	145100	258564878	1890	1890	1890	1890	0
372	20240703	145000	258564878	1890	1890	1890	1890	0
373	20240703	144900	258564878	1890	1890	1890	1890	1
374	20240703	144800	258562988	1883	1883	1883	1883	0
375	20240703	144700	258562988	1883	1883	1889	1883	67
376	20240703	144600	258436797	1883	1883	1883	1883	0
377	20240703	144500	258436797	1883	1883	1883	1883	220
378	20240703	144400	258022537	1883	1890	1890	1883	11
379	20240703	144300	258001775	1890	1890	1890	1890	0
380	20240703	144200	258001775	1890	1882	1890	1882	1554
381	20240703	144100	255073139	1882	1883	1883	1882	21
382	20240703	144000	255033607	1882	1889	1889	1882	7839
383	20240703	143900	240257619	1889	1889	1889	1889	1
384	20240703	143800	240255730	1890	1890	1890	1890	1
385	20240703	143700	240253840	1890	1890	1890	1890	0
386	20240703	143600	240253840	1890	1890	1890	1890	57
387	20240703	143500	240146110	1890	1890	1890	1890	0
388	20240703	143400	240146110	1890	1890	1890	1890	0
389	20240703	143300	240146110	1890	1890	1890	1890	0
390	20240703	143200	240146110	1890	1890	1890	1890	90
391	20240703	143100	239976010	1890	1890	1890	1890	50
392	20240703	143000	239881510	1899	1899	1899	1899	0
393	20240703	142900	239881510	1899	1899	1899	1899	602
394	20240703	142800	238738312	1899	1899	1899	1899	2
395	20240703	142700	238734514	1899	1899	1899	1899	0
396	20240703	142600	238734514	1899	1899	1899	1899	0
397	20240703	142500	238734514	1899	1899	1899	1887	95
398	20240703	142400	238555225	1886	1894	1899	1885	5540
399	20240703	142300	228106298	1885	1900	1900	1885	19400
400	20240703	142200	191513646	1900	1900	1900	1900	0
401	20240703	142100	191513646	1900	1900	1900	1900	2
402	20240703	142000	191509846	1900	1900	1900	1900	0
403	20240703	141900	191509846	1900	1900	1900	1900	50
404	20240703	141800	191414846	1900	1900	1900	1900	0
405	20240703	141700	191414846	1900	1900	1900	1899	552
406	20240703	141600	190366596	1899	1899	1899	1899	0
407	20240703	141500	190366596	1899	1899	1899	1899	529
408	20240703	141400	189362025	1899	1899	1899	1899	611
409	20240703	141300	188201736	1888	1888	1888	1888	0
410	20240703	141200	188201736	1888	1899	1899	1888	1900
411	20240703	141100	184608481	1900	1900	1900	1900	0
412	20240703	141000	184608481	1900	1900	1900	1900	1590
413	20240703	140900	181587481	1900	1900	1900	1900	0
414	20240703	140800	181587481	1900	1900	1900	1900	0
415	20240703	140700	181587481	1900	1900	1900	1900	0
416	20240703	140600	181587481	1900	1900	1900	1900	0
417	20240703	140500	181587481	1900	1900	1900	1900	0
418	20240703	140400	181587481	1900	1901	1901	1900	1312
419	20240703	140300	179094170	1908	1908	1908	1908	1
420	20240703	140200	179092262	1909	1909	1909	1909	0
421	20240703	140100	179092262	1909	1909	1909	1909	0
422	20240703	140000	179092262	1909	1909	1909	1909	6
423	20240703	135900	179080808	1909	1908	1909	1908	3
424	20240703	135800	179075082	1910	1910	1910	1910	0
425	20240703	135700	179075082	1910	1910	1910	1910	0
426	20240703	135600	179075082	1910	1910	1910	1910	0
427	20240703	135500	179075082	1910	1901	1910	1901	501
428	20240703	135400	178120298	1903	1902	1903	1902	3
429	20240703	135300	178114590	1899	1899	1899	1899	0
430	20240703	135200	178114590	1899	1899	1899	1899	267
431	20240703	135100	177607557	1886	1891	1891	1886	4504
432	20240703	135000	169103649	1897	1896	1897	1890	1390
433	20240703	134900	166469261	1897	1899	1899	1897	1651
434	20240703	134800	163335663	1900	1900	1900	1900	3
435	20240703	134700	163329963	1901	1907	1907	1901	4
436	20240703	134600	163322348	1910	1910	1910	1910	0
437	20240703	134500	163322348	1910	1910	1910	1910	0
438	20240703	134400	163322348	1910	1910	1910	1910	30
439	20240703	134300	163265048	1898	1898	1898	1898	0
440	20240703	134200	163265048	1898	1898	1898	1898	0
441	20240703	134100	163265048	1898	1898	1898	1898	0
442	20240703	134000	163265048	1898	1898	1898	1898	0
443	20240703	133900	163265048	1898	1898	1898	1898	3800
444	20240703	133800	156052648	1911	1911	1911	1911	0
445	20240703	133700	156052648	1911	1911	1911	1911	0
446	20240703	133600	156052648	1911	1911	1911	1911	0
447	20240703	133500	156052648	1911	1900	1914	1890	11003
448	20240703	133400	135239244	1895	1896	1896	1895	1500
449	20240703	133300	132395672	1896	1897	1897	1896	1000
450	20240703	133200	130499172	1896	1896	1896	1896	0
451	20240703	133100	130499172	1896	1900	1900	1895	11500
452	20240703	133000	108695145	1909	1909	1909	1900	17810
453	20240703	132900	74836088	1909	1909	1909	1909	0
454	20240703	132800	74836088	1909	1909	1909	1909	0
455	20240703	132700	74836088	1909	1909	1909	1909	50
456	20240703	132600	74740638	1909	1909	1909	1909	0
457	20240703	132500	74740638	1909	1909	1909	1909	0
458	20240703	132400	74740638	1909	1909	1909	1909	0
459	20240703	132300	74740638	1909	1909	1909	1909	0
460	20240703	132200	74740638	1909	1909	1909	1909	22
461	20240703	132100	74698640	1909	1909	1909	1909	0
462	20240703	132000	74698640	1909	1909	1909	1909	428
463	20240703	131900	73881588	1909	1909	1909	1909	4
464	20240703	131800	73873952	1909	1909	1909	1909	0
465	20240703	131700	73873952	1909	1909	1909	1909	0
466	20240703	131600	73873952	1909	1909	1909	1909	0
467	20240703	131500	73873952	1909	1909	1909	1909	0
468	20240703	131400	73873952	1909	1909	1909	1909	0
469	20240703	131300	73873952	1909	1909	1909	1909	0
470	20240703	131200	73873952	1909	1909	1909	1909	0
471	20240703	131100	73873952	1909	1909	1909	1909	0
472	20240703	131000	73873952	1909	1909	1909	1909	0
473	20240703	130900	73873952	1909	1909	1909	1909	0
474	20240703	130800	73873952	1909	1909	1909	1909	6
475	20240703	130700	73862498	1909	1909	1909	1909	104
476	20240703	130600	73663962	1907	1907	1907	1907	284
477	20240703	130500	73122374	1907	1909	1909	1907	817
478	20240703	130400	71563853	1909	1909	1909	1909	0
479	20240703	130300	71563853	1909	1909	1909	1909	0
480	20240703	130200	71563853	1909	1909	1909	1909	0
481	20240703	130100	71563853	1909	1909	1909	1909	0
482	20240703	130000	71563853	1909	1909	1909	1909	0
483	20240703	125900	71563853	1909	1909	1909	1909	50
484	20240703	125800	71468403	1909	1909	1909	1909	0
485	20240703	125700	71468403	1909	1909	1909	1909	7
486	20240703	125600	71455040	1909	1909	1909	1909	36
487	20240703	125500	71386316	1909	1909	1909	1909	364
488	20240703	125400	70691440	1918	1918	1918	1918	0
489	20240703	125300	70691440	1918	1918	1918	1918	0
490	20240703	125200	70691440	1918	1918	1918	1918	0
491	20240703	125100	70691440	1918	1918	1918	1918	0
492	20240703	125000	70691440	1918	1918	1918	1918	0
493	20240703	124900	70691440	1918	1914	1918	1914	3
494	20240703	124800	70685691	1915	1915	1915	1915	1
495	20240703	124700	70683776	1915	1915	1915	1915	1
496	20240703	124600	70681861	1915	1915	1915	1915	1
497	20240703	124500	70679946	1915	1915	1915	1915	1
498	20240703	124400	70678031	1918	1918	1918	1918	0
499	20240703	124300	70678031	1918	1918	1918	1918	1
500	20240703	124200	70676113	1909	1909	1909	1909	190
501	20240703	124100	70313403	1909	1909	1909	1909	0
502	20240703	124000	70313403	1909	1909	1909	1909	99
503	20240703	123900	70124412	1909	1909	1909	1909	0
504	20240703	123800	70124412	1909	1909	1909	1909	0
505	20240703	123700	70124412	1909	1909	1909	1909	0
506	20240703	123600	70124412	1909	1909	1909	1909	0
507	20240703	123500	70124412	1909	1909	1909	1909	0
508	20240703	123400	70124412	1909	1909	1909	1909	0
509	20240703	123300	70124412	1909	1918	1918	1909	1147
510	20240703	123200	67934430	1918	1918	1918	1918	0
511	20240703	123100	67934430	1918	1918	1918	1918	0
512	20240703	123000	67934430	1918	1918	1918	1918	0
513	20240703	122900	67934430	1918	1918	1918	1918	10
514	20240703	122800	67915250	1918	1918	1918	1918	1
515	20240703	122700	67913332	1914	1914	1914	1914	0
516	20240703	122600	67913332	1914	1914	1914	1914	0
517	20240703	122500	67913332	1914	1914	1914	1914	0
518	20240703	122400	67913332	1914	1915	1915	1914	113
519	20240703	122300	67697040	1918	1918	1918	1918	0
520	20240703	122200	67697040	1918	1918	1918	1918	0
521	20240703	122100	67697040	1918	1918	1918	1918	0
522	20240703	122000	67697040	1918	1918	1918	1918	0
523	20240703	121900	67697040	1918	1918	1918	1918	8
524	20240703	121800	67681696	1918	1918	1918	1918	0
525	20240703	121700	67681696	1918	1918	1918	1918	1
526	20240703	121600	67679778	1918	1918	1918	1918	0
527	20240703	121500	67679778	1918	1918	1918	1918	0
528	20240703	121400	67679778	1918	1918	1918	1918	0
529	20240703	121300	67679778	1918	1918	1918	1918	0
530	20240703	121200	67679778	1918	1918	1918	1918	0
531	20240703	121100	67679778	1918	1918	1918	1918	0
532	20240703	121000	67679778	1918	1918	1918	1918	0
533	20240703	120900	67679778	1918	1918	1918	1918	0
534	20240703	120800	67679778	1918	1918	1918	1918	0
535	20240703	120700	67679778	1918	1918	1918	1918	0
536	20240703	120600	67679778	1918	1918	1918	1918	0
537	20240703	120500	67679778	1918	1918	1918	1918	0
538	20240703	120400	67679778	1918	1918	1918	1918	0
539	20240703	120300	67679778	1918	1918	1918	1918	0
540	20240703	120200	67679778	1918	1918	1918	1918	0
541	20240703	120100	67679778	1918	1918	1918	1918	1
542	20240703	120000	67677860	1915	1915	1915	1915	1
543	20240703	115900	67675945	1918	1918	1918	1918	0
544	20240703	115800	67675945	1918	1918	1918	1918	0
545	20240703	115700	67675945	1918	1918	1918	1918	0
546	20240703	115600	67675945	1918	1918	1918	1918	1
547	20240703	115500	67674027	1914	1914	1914	1914	0
548	20240703	115400	67674027	1914	1914	1914	1914	0
549	20240703	115300	67674027	1914	1914	1914	1914	0
550	20240703	115200	67674027	1914	1914	1914	1914	0
551	20240703	115100	67674027	1914	1914	1914	1914	0
552	20240703	115000	67674027	1914	1914	1914	1914	0
553	20240703	114900	67674027	1914	1914	1914	1914	0
554	20240703	114800	67674027	1914	1914	1914	1914	0
555	20240703	114700	67674027	1914	1914	1914	1914	23
556	20240703	114600	67630005	1918	1918	1918	1918	210
557	20240703	114500	67227225	1918	1918	1918	1918	0
558	20240703	114400	67227225	1918	1918	1918	1918	0
559	20240703	114300	67227225	1918	1918	1918	1918	2
560	20240703	114200	67223389	1914	1914	1914	1914	1
561	20240703	114100	67221475	1915	1918	1918	1915	2
562	20240703	114000	67217642	1918	1918	1918	1918	1
563	20240703	113900	67215724	1909	1909	1909	1909	0
564	20240703	113800	67215724	1909	1909	1909	1909	2
565	20240703	113700	67211906	1909	1918	1918	1909	11
566	20240703	113600	67190817	1918	1918	1918	1918	0
567	20240703	113500	67190817	1918	1918	1918	1918	0
568	20240703	113400	67190817	1918	1918	1918	1918	0
569	20240703	113300	67190817	1918	1918	1918	1918	0
570	20240703	113200	67190817	1918	1918	1918	1918	3
571	20240703	113100	67185063	1918	1918	1918	1918	4
572	20240703	113000	67177391	1918	1918	1918	1918	100
573	20240703	112900	66985591	1918	1918	1918	1918	0
574	20240703	112800	66985591	1918	1918	1918	1918	106
575	20240703	112700	66782283	1918	1918	1918	1918	3
576	20240703	112600	66776529	1918	1918	1918	1918	1238
577	20240703	112500	64402045	1918	1918	1918	1918	1
578	20240703	112400	64400127	1908	1908	1908	1908	0
579	20240703	112300	64400127	1908	1908	1908	1908	0
580	20240703	112200	64400127	1908	1908	1908	1908	1
581	20240703	112100	64398219	1918	1918	1918	1918	0
582	20240703	112000	64398219	1918	1918	1918	1918	0
583	20240703	111900	64398219	1918	1918	1918	1918	0
584	20240703	111800	64398219	1918	1918	1918	1918	1
585	20240703	111700	64396301	1907	1907	1907	1907	500
586	20240703	111600	63442801	1907	1907	1907	1907	0
587	20240703	111500	63442801	1907	1907	1907	1907	0
588	20240703	111400	63442801	1907	1907	1907	1907	0
589	20240703	111300	63442801	1907	1907	1907	1907	0
590	20240703	111200	63442801	1907	1908	1908	1907	500
591	20240703	111100	62489251	1907	1907	1908	1907	2624
592	20240703	111000	57484483	1907	1907	1907	1907	0
593	20240703	110900	57484483	1907	1910	1910	1907	1296
594	20240703	110800	55012503	1908	1908	1908	1908	0
595	20240703	110700	55012503	1908	1909	1909	1908	2026
596	20240703	110600	51146677	1910	1918	1918	1910	4529
597	20240703	110500	42490732	1919	1919	1919	1919	0
598	20240703	110400	42490732	1919	1919	1919	1919	4
599	20240703	110300	42483056	1913	1913	1913	1913	0
600	20240703	110200	42483056	1913	1913	1913	1913	0
601	20240703	110100	42483056	1913	1913	1913	1913	0
602	20240703	110000	42483056	1913	1913	1913	1913	0
603	20240703	105900	42483056	1913	1913	1913	1913	0
604	20240703	105800	42483056	1913	1913	1913	1913	0
605	20240703	105700	42483056	1913	1913	1913	1913	0
606	20240703	105600	42483056	1913	1913	1913	1913	91
607	20240703	105500	42308973	1919	1919	1919	1919	1
608	20240703	105400	42307054	1912	1912	1912	1912	0
609	20240703	105300	42307054	1912	1912	1912	1912	0
610	20240703	105200	42307054	1912	1912	1912	1912	0
611	20240703	105100	42307054	1912	1912	1912	1912	0
612	20240703	105000	42307054	1912	1912	1912	1912	0
613	20240703	104900	42307054	1912	1912	1912	1912	0
614	20240703	104800	42307054	1912	1912	1912	1912	0
615	20240703	104700	42307054	1912	1912	1912	1912	0
616	20240703	104600	42307054	1912	1912	1912	1912	0
617	20240703	104500	42307054	1912	1912	1912	1912	0
618	20240703	104400	42307054	1912	1915	1915	1912	565
619	20240703	104300	41226421	1916	1918	1918	1916	148
620	20240703	104200	40942691	1918	1919	1919	1918	31
621	20240703	104100	40883230	1920	1920	1920	1920	18
622	20240703	104000	40848670	1920	1923	1923	1920	1601
623	20240703	103900	37774118	1924	1926	1926	1924	2646
624	20240703	103800	32680777	1929	1929	1929	1929	1
625	20240703	103700	32678848	1925	1925	1925	1925	0
626	20240703	103600	32678848	1925	1925	1925	1925	0
627	20240703	103500	32678848	1925	1929	1929	1925	433
628	20240703	103400	31843711	1929	1929	1929	1929	0
629	20240703	103300	31843711	1929	1929	1929	1929	97
630	20240703	103200	31656598	1930	1930	1930	1930	0
631	20240703	103100	31656598	1930	1930	1930	1930	5
632	20240703	103000	31646948	1930	1930	1930	1930	500
633	20240703	102900	30681948	1929	1929	1929	1929	0
634	20240703	102800	30681948	1929	1929	1929	1929	0
635	20240703	102700	30681948	1929	1929	1929	1929	0
636	20240703	102600	30681948	1929	1929	1929	1929	0
637	20240703	102500	30681948	1929	1929	1929	1929	1
638	20240703	102400	30680019	1929	1929	1929	1929	26
639	20240703	102300	30629865	1930	1929	1930	1929	10
640	20240703	102200	30610570	1929	1929	1929	1929	0
641	20240703	102100	30610570	1929	1929	1929	1929	8
642	20240703	102000	30595138	1930	1930	1930	1930	9
643	20240703	101900	30577768	1930	1930	1930	1930	0
644	20240703	101800	30577768	1930	1930	1930	1930	31
645	20240703	101700	30517938	1930	1930	1930	1930	0
646	20240703	101600	30517938	1930	1930	1930	1930	0
647	20240703	101500	30517938	1930	1930	1930	1930	0
648	20240703	101400	30517938	1930	1930	1930	1930	135
649	20240703	101300	30257388	1930	1930	1930	1930	19
650	20240703	101200	30220718	1930	1930	1930	1930	0
651	20240703	101100	30220718	1930	1930	1930	1930	0
652	20240703	101000	30220718	1930	1931	1931	1930	167
653	20240703	100900	29898385	1932	1932	1932	1932	10
654	20240703	100800	29879065	1933	1933	1933	1933	0
655	20240703	100700	29879065	1933	1933	1933	1933	20
656	20240703	100600	29840405	1935	1935	1935	1935	0
657	20240703	100500	29840405	1935	1935	1935	1935	0
658	20240703	100400	29840405	1935	1932	1935	1931	1112
659	20240703	100300	27693045	1932	1934	1934	1932	2331
660	20240703	100200	23186200	1935	1935	1935	1935	40
661	20240703	100100	23108800	1935	1935	1935	1935	419
662	20240703	100000	22298035	1935	1935	1935	1935	225
663	20240703	095900	21862660	1940	1940	1940	1940	2
664	20240703	095800	21858780	1940	1940	1940	1940	0
665	20240703	095700	21858780	1940	1940	1940	1940	5
666	20240703	095600	21849080	1940	1940	1940	1940	1
667	20240703	095500	21847140	1940	1945	1947	1940	120
668	20240703	095400	21613993	1945	1938	1945	1938	22
669	20240703	095300	21571222	1938	1938	1938	1938	0
670	20240703	095200	21571222	1938	1938	1938	1936	668
671	20240703	095100	20277680	1938	1938	1938	1938	0
672	20240703	095000	20277680	1938	1938	1938	1938	87
673	20240703	094900	20109074	1939	1940	1940	1939	113
674	20240703	094800	19889962	1945	1945	1945	1945	0
675	20240703	094700	19889962	1945	1945	1945	1945	0
676	20240703	094600	19889962	1945	1945	1945	1945	0
677	20240703	094500	19889962	1945	1945	1945	1945	0
678	20240703	094400	19889962	1945	1945	1945	1945	1
679	20240703	094300	19888017	1945	1945	1945	1945	0
680	20240703	094200	19888017	1945	1945	1945	1945	0
681	20240703	094100	19888017	1945	1945	1945	1945	1001
682	20240703	094000	17941072	1949	1949	1949	1949	0
683	20240703	093900	17941072	1949	1949	1949	1949	0
684	20240703	093800	17941072	1949	1949	1949	1949	0
685	20240703	093700	17941072	1949	1949	1949	1949	0
686	20240703	093600	17941072	1949	1949	1949	1949	15
687	20240703	093500	17911837	1951	1951	1951	1951	0
688	20240703	093400	17911837	1951	1951	1951	1951	0
689	20240703	093300	17911837	1951	1951	1951	1951	0
690	20240703	093200	17911837	1951	1951	1951	1951	0
691	20240703	093100	17911837	1951	1951	1951	1951	0
692	20240703	093000	17911837	1951	1951	1951	1951	16
693	20240703	092900	17880621	1952	1952	1952	1952	0
694	20240703	092800	17880621	1952	1952	1952	1952	0
695	20240703	092700	17880621	1952	1952	1952	1952	0
696	20240703	092600	17880621	1952	1952	1952	1952	0
697	20240703	092500	17880621	1952	1951	1952	1951	51
698	20240703	092400	17781116	1939	1940	1940	1938	712
699	20240703	092300	16400558	1952	1952	1952	1952	1
700	20240703	092200	16398606	1953	1953	1953	1953	1
701	20240703	092100	16396653	1939	1939	1939	1939	0
702	20240703	092000	16396653	1939	1939	1939	1939	11
703	20240703	091900	16375324	1945	1945	1945	1945	4
704	20240703	091800	16367544	1953	1953	1953	1953	0
705	20240703	091700	16367544	1953	1953	1953	1953	0
706	20240703	091600	16367544	1953	1953	1953	1953	0
707	20240703	091500	16367544	1953	1953	1953	1953	0
708	20240703	091400	16367544	1953	1953	1953	1953	0
709	20240703	091300	16367544	1953	1953	1953	1953	0
710	20240703	091200	16367544	1953	1950	1953	1950	515
711	20240703	091100	15363249	1950	1950	1950	1950	35
712	20240703	091000	15294999	1939	1939	1939	1939	0
713	20240703	090900	15294999	1939	1940	1940	1939	1531
714	20240703	090800	12326374	1950	1940	1950	1940	150
715	20240703	090700	12034839	1938	1938	1938	1938	0
716	20240703	090600	12034839	1938	1938	1938	1938	0
717	20240703	090500	12034839	1938	1938	1938	1938	20
718	20240703	090400	11996079	1938	1938	1938	1938	800
719	20240703	090300	10445679	1939	1939	1939	1939	29
720	20240703	090200	10389448	1938	1938	1938	1938	20
721	20240703	090100	10350688	1939	1938	1939	1938	3089
722	20240703	090000	4364188	1938	1939	1939	1938	2251