KissMeData/032280/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	191600	299436297	1905	1905	1905	1905	148
3	20240702	191500	299436297	1905	1905	1905	1905	0
4	20240702	191400	299436297	1905	1905	1905	1905	0
5	20240702	191300	299436297	1905	1905	1905	1905	0
6	20240702	191200	299436297	1905	1905	1905	1905	0
7	20240702	191100	299436297	1905	1905	1905	1905	0
8	20240702	191000	299436297	1905	1905	1905	1905	0
9	20240702	190900	299436297	1905	1905	1905	1905	0
10	20240702	190800	299436297	1905	1905	1905	1905	0
11	20240702	190700	299436297	1905	1905	1905	1905	0
12	20240702	190600	299436297	1905	1905	1905	1905	0
13	20240702	190500	299436297	1905	1905	1905	1905	0
14	20240702	190400	299436297	1905	1905	1905	1905	0
15	20240702	190300	299436297	1905	1905	1905	1905	0
16	20240702	190200	299436297	1905	1905	1905	1905	0
17	20240702	190100	299436297	1905	1905	1905	1905	0
18	20240702	190000	299436297	1905	1905	1905	1905	0
19	20240702	185900	299436297	1905	1905	1905	1905	0
20	20240702	185800	299436297	1905	1905	1905	1905	0
21	20240702	185700	299436297	1905	1905	1905	1905	0
22	20240702	185600	299436297	1905	1905	1905	1905	0
23	20240702	185500	299436297	1905	1905	1905	1905	0
24	20240702	185400	299436297	1905	1905	1905	1905	0
25	20240702	185300	299436297	1905	1905	1905	1905	0
26	20240702	185200	299436297	1905	1905	1905	1905	0
27	20240702	185100	299436297	1905	1905	1905	1905	0
28	20240702	185000	299436297	1905	1905	1905	1905	0
29	20240702	184900	299436297	1905	1905	1905	1905	0
30	20240702	184800	299436297	1905	1905	1905	1905	0
31	20240702	184700	299436297	1905	1905	1905	1905	0
32	20240702	184600	299436297	1905	1905	1905	1905	148
33	20240702	184500	299436297	1905	1905	1905	1905	0
34	20240702	184400	299436297	1905	1905	1905	1905	0
35	20240702	184300	299436297	1905	1905	1905	1905	0
36	20240702	184200	299436297	1905	1905	1905	1905	0
37	20240702	184100	299436297	1905	1905	1905	1905	0
38	20240702	184000	299436297	1905	1905	1905	1905	0
39	20240702	183900	299436297	1905	1905	1905	1905	0
40	20240702	183800	299436297	1905	1905	1905	1905	0
41	20240702	183700	299436297	1905	1905	1905	1905	0
42	20240702	183600	299436297	1905	1905	1905	1905	0
43	20240702	183500	299436297	1905	1905	1905	1905	0
44	20240702	183400	299436297	1905	1905	1905	1905	0
45	20240702	183300	299436297	1905	1905	1905	1905	0
46	20240702	183200	299436297	1905	1905	1905	1905	0
47	20240702	183100	299436297	1905	1905	1905	1905	0
48	20240702	183000	299436297	1905	1905	1905	1905	0
49	20240702	182900	299436297	1905	1905	1905	1905	0
50	20240702	182800	299436297	1905	1905	1905	1905	0
51	20240702	182700	299436297	1905	1905	1905	1905	0
52	20240702	182600	299436297	1905	1905	1905	1905	0
53	20240702	182500	299436297	1905	1905	1905	1905	0
54	20240702	182400	299436297	1905	1905	1905	1905	0
55	20240702	182300	299436297	1905	1905	1905	1905	0
56	20240702	182200	299436297	1905	1905	1905	1905	0
57	20240702	182100	299436297	1905	1905	1905	1905	0
58	20240702	182000	299436297	1905	1905	1905	1905	0
59	20240702	181900	299436297	1905	1905	1905	1905	0
60	20240702	181800	299436297	1905	1905	1905	1905	0
61	20240702	181700	299436297	1905	1905	1905	1905	0
62	20240702	181600	299436297	1905	1905	1905	1905	148
63	20240702	181500	299436297	1905	1905	1905	1905	0
64	20240702	181400	299436297	1905	1905	1905	1905	0
65	20240702	181300	299436297	1905	1905	1905	1905	0
66	20240702	181200	299436297	1905	1905	1905	1905	0
67	20240702	181100	299436297	1905	1905	1905	1905	0
68	20240702	181000	299436297	1905	1905	1905	1905	0
69	20240702	180900	299436297	1905	1905	1905	1905	0
70	20240702	180800	299436297	1905	1905	1905	1905	0
71	20240702	180700	299436297	1905	1905	1905	1905	0
72	20240702	180600	299436297	1905	1905	1905	1905	0
73	20240702	180500	299436297	1905	1905	1905	1905	0
74	20240702	180400	299436297	1905	1905	1905	1905	0
75	20240702	180300	299436297	1905	1905	1905	1905	0
76	20240702	180200	299436297	1905	1905	1905	1905	0
77	20240702	180100	299436297	1905	1905	1905	1905	0
78	20240702	180000	299436297	1905	1905	1905	1905	0
79	20240702	175900	299436297	1905	1905	1905	1905	0
80	20240702	175800	299436297	1905	1905	1905	1905	0
81	20240702	175700	299436297	1905	1905	1905	1905	0
82	20240702	175600	299436297	1905	1905	1905	1905	0
83	20240702	175500	299436297	1905	1905	1905	1905	0
84	20240702	175400	299436297	1905	1905	1905	1905	0
85	20240702	175300	299436297	1905	1905	1905	1905	0
86	20240702	175200	299436297	1905	1905	1905	1905	0
87	20240702	175100	299436297	1905	1905	1905	1905	0
88	20240702	175000	299436297	1905	1905	1905	1905	0
89	20240702	174900	299436297	1905	1905	1905	1905	0
90	20240702	174800	299436297	1905	1905	1905	1905	0
91	20240702	174700	299436297	1905	1905	1905	1905	0
92	20240702	174600	299436297	1905	1905	1905	1905	148
93	20240702	174500	299436297	1905	1905	1905	1905	0
94	20240702	174400	299436297	1905	1905	1905	1905	0
95	20240702	174300	299436297	1905	1905	1905	1905	0
96	20240702	174200	299436297	1905	1905	1905	1905	0
97	20240702	174100	299436297	1905	1905	1905	1905	0
98	20240702	174000	299436297	1905	1905	1905	1905	0
99	20240702	173900	299436297	1905	1905	1905	1905	0
100	20240702	173800	299436297	1905	1905	1905	1905	0
101	20240702	173700	299436297	1905	1905	1905	1905	0
102	20240702	173600	299436297	1905	1905	1905	1905	0
103	20240702	173500	299436297	1905	1905	1905	1905	0
104	20240702	173400	299436297	1905	1905	1905	1905	0
105	20240702	173300	299436297	1905	1905	1905	1905	0
106	20240702	173200	299436297	1905	1905	1905	1905	0
107	20240702	173100	299436297	1905	1905	1905	1905	0
108	20240702	173000	299436297	1905	1905	1905	1905	0
109	20240702	172900	299436297	1905	1905	1905	1905	0
110	20240702	172800	299436297	1905	1905	1905	1905	0
111	20240702	172700	299436297	1905	1905	1905	1905	0
112	20240702	172600	299436297	1905	1905	1905	1905	0
113	20240702	172500	299436297	1905	1905	1905	1905	0
114	20240702	172400	299436297	1905	1905	1905	1905	0
115	20240702	172300	299436297	1905	1905	1905	1905	0
116	20240702	172200	299436297	1905	1905	1905	1905	0
117	20240702	172100	299436297	1905	1905	1905	1905	0
118	20240702	172000	299436297	1905	1905	1905	1905	0
119	20240702	171900	299436297	1905	1905	1905	1905	0
120	20240702	171800	299436297	1905	1905	1905	1905	0
121	20240702	171700	299436297	1905	1905	1905	1905	0
122	20240702	171600	299436297	1905	1905	1905	1905	148
123	20240702	171500	299436297	1905	1905	1905	1905	0
124	20240702	171400	299436297	1905	1905	1905	1905	0
125	20240702	171300	299436297	1905	1905	1905	1905	0
126	20240702	171200	299436297	1905	1905	1905	1905	0
127	20240702	171100	299436297	1905	1905	1905	1905	0
128	20240702	171000	299436297	1905	1905	1905	1905	0
129	20240702	170900	299436297	1905	1905	1905	1905	0
130	20240702	170800	299436297	1905	1905	1905	1905	0
131	20240702	170700	299436297	1905	1905	1905	1905	0
132	20240702	170600	299436297	1905	1905	1905	1905	0
133	20240702	170500	299436297	1905	1905	1905	1905	0
134	20240702	170400	299436297	1905	1905	1905	1905	0
135	20240702	170300	299436297	1905	1905	1905	1905	0
136	20240702	170200	299436297	1905	1905	1905	1905	0
137	20240702	170100	299436297	1905	1905	1905	1905	0
138	20240702	170000	299436297	1905	1905	1905	1905	0
139	20240702	165900	299436297	1905	1905	1905	1905	0
140	20240702	165800	299436297	1905	1905	1905	1905	0
141	20240702	165700	299436297	1905	1905	1905	1905	0
142	20240702	165600	299436297	1905	1905	1905	1905	0
143	20240702	165500	299436297	1905	1905	1905	1905	0
144	20240702	165400	299436297	1905	1905	1905	1905	0
145	20240702	165300	299436297	1905	1905	1905	1905	0
146	20240702	165200	299436297	1905	1905	1905	1905	0
147	20240702	165100	299436297	1905	1905	1905	1905	0
148	20240702	165000	299436297	1905	1905	1905	1905	0
149	20240702	164900	299436297	1905	1905	1905	1905	0
150	20240702	164800	299436297	1905	1905	1905	1905	0
151	20240702	164700	299436297	1905	1905	1905	1905	0
152	20240702	164600	299436297	1905	1905	1905	1905	148
153	20240702	164500	299436297	1905	1905	1905	1905	0
154	20240702	164400	299436297	1905	1905	1905	1905	0
155	20240702	164300	299436297	1905	1905	1905	1905	0
156	20240702	164200	299436297	1905	1905	1905	1905	0
157	20240702	164100	299436297	1905	1905	1905	1905	0
158	20240702	164000	299436297	1905	1905	1905	1905	0
159	20240702	163900	299436297	1905	1905	1905	1905	0
160	20240702	163800	299436297	1905	1905	1905	1905	0
161	20240702	163700	299436297	1905	1905	1905	1905	0
162	20240702	163600	299436297	1905	1905	1905	1905	0
163	20240702	163500	299436297	1905	1905	1905	1905	0
164	20240702	163400	299436297	1905	1905	1905	1905	0
165	20240702	163300	299436297	1905	1905	1905	1905	0
166	20240702	163200	299436297	1905	1905	1905	1905	0
167	20240702	163100	299436297	1905	1905	1905	1905	0
168	20240702	163000	299436297	1905	1905	1905	1905	0
169	20240702	162900	299436297	1905	1905	1905	1905	0
170	20240702	162800	299436297	1905	1905	1905	1905	0
171	20240702	162700	299436297	1905	1905	1905	1905	0
172	20240702	162600	299436297	1905	1905	1905	1905	0
173	20240702	162500	299436297	1905	1905	1905	1905	0
174	20240702	162400	299436297	1905	1905	1905	1905	0
175	20240702	162300	299436297	1905	1905	1905	1905	0
176	20240702	162200	299436297	1905	1905	1905	1905	0
177	20240702	162100	299436297	1905	1905	1905	1905	0
178	20240702	162000	299436297	1905	1905	1905	1905	0
179	20240702	161900	299436297	1905	1905	1905	1905	0
180	20240702	161800	299436297	1905	1905	1905	1905	0
181	20240702	161700	299436297	1905	1905	1905	1905	0
182	20240702	161600	299436297	1905	1905	1905	1905	148
183	20240702	161500	299436297	1905	1905	1905	1905	0
184	20240702	161400	299436297	1905	1905	1905	1905	0
185	20240702	161300	299436297	1905	1905	1905	1905	0
186	20240702	161200	299436297	1905	1905	1905	1905	0
187	20240702	161100	299436297	1905	1905	1905	1905	0
188	20240702	161000	299436297	1905	1905	1905	1905	0
189	20240702	160900	299436297	1905	1905	1905	1905	0
190	20240702	160800	299436297	1905	1905	1905	1905	0
191	20240702	160700	299436297	1905	1905	1905	1905	0
192	20240702	160600	299436297	1905	1905	1905	1905	0
193	20240702	160500	299436297	1905	1905	1905	1905	0
194	20240702	160400	299436297	1905	1905	1905	1905	0
195	20240702	160300	299436297	1905	1905	1905	1905	0
196	20240702	160200	299436297	1905	1905	1905	1905	0
197	20240702	160100	299436297	1905	1905	1905	1905	0
198	20240702	160000	299436297	1905	1905	1905	1905	0
199	20240702	155900	299436297	1905	1905	1905	1905	0
200	20240702	155800	299436297	1905	1905	1905	1905	0
201	20240702	155700	299436297	1905	1905	1905	1905	0
202	20240702	155600	299436297	1905	1905	1905	1905	0
203	20240702	155500	299436297	1905	1905	1905	1905	0
204	20240702	155400	299436297	1905	1905	1905	1905	0
205	20240702	155300	299436297	1905	1905	1905	1905	0
206	20240702	155200	299436297	1905	1905	1905	1905	0
207	20240702	155100	299436297	1905	1905	1905	1905	0
208	20240702	155000	299436297	1905	1905	1905	1905	0
209	20240702	154900	299436297	1905	1905	1905	1905	0
210	20240702	154800	299436297	1905	1905	1905	1905	0
211	20240702	154700	299436297	1905	1905	1905	1905	0
212	20240702	154600	299436297	1905	1905	1905	1905	148
213	20240702	154500	299436297	1905	1905	1905	1905	0
214	20240702	154400	299436297	1905	1905	1905	1905	0
215	20240702	154300	299436297	1905	1905	1905	1905	0
216	20240702	154200	299436297	1905	1905	1905	1905	0
217	20240702	154100	299436297	1905	1905	1905	1905	0
218	20240702	154000	299436297	1905	1905	1905	1905	0
219	20240702	153900	299436297	1905	1905	1905	1905	0
220	20240702	153800	299436297	1905	1905	1905	1905	0
221	20240702	153700	299436297	1905	1905	1905	1905	0
222	20240702	153600	299436297	1905	1905	1905	1905	0
223	20240702	153500	299436297	1905	1905	1905	1905	0
224	20240702	153400	299436297	1905	1905	1905	1905	0
225	20240702	153300	299436297	1905	1905	1905	1905	0
226	20240702	153200	299436297	1905	1905	1905	1905	0
227	20240702	153100	299436297	1905	1905	1905	1905	0
228	20240702	153000	299436297	1905	1905	1905	1905	148
229	20240702	152900	299154357	1906	1906	1906	1906	0
230	20240702	152800	299154357	1906	1906	1906	1906	0
231	20240702	152700	299154357	1906	1906	1906	1906	0
232	20240702	152600	299154357	1906	1906	1906	1906	0
233	20240702	152500	299154357	1906	1906	1906	1906	0
234	20240702	152400	299154357	1906	1906	1906	1906	0
235	20240702	152300	299154357	1906	1906	1906	1906	0
236	20240702	152200	299154357	1906	1906	1906	1906	0
237	20240702	152100	299154357	1906	1906	1906	1906	0
238	20240702	152000	299154357	1906	1906	1906	1906	0
239	20240702	151900	299154357	1906	1906	1906	1906	0
240	20240702	151800	299154357	1906	1906	1906	1906	0
241	20240702	151700	299154357	1906	1906	1906	1906	0
242	20240702	151600	299154357	1906	1906	1906	1906	7
243	20240702	151500	299141015	1906	1906	1906	1906	0
244	20240702	151400	299141015	1906	1906	1906	1906	0
245	20240702	151300	299141015	1906	1906	1906	1906	2
246	20240702	151200	299137203	1897	1897	1897	1897	5
247	20240702	151100	299127718	1897	1897	1897	1897	0
248	20240702	151000	299127718	1897	1897	1897	1897	0
249	20240702	150900	299127718	1897	1897	1897	1897	56
250	20240702	150800	299021486	1896	1903	1903	1896	200
251	20240702	150700	298641946	1911	1911	1911	1911	0
252	20240702	150600	298641946	1911	1911	1911	1911	0
253	20240702	150500	298641946	1911	1911	1911	1911	0
254	20240702	150400	298641946	1911	1911	1911	1911	132
255	20240702	150300	298389694	1911	1911	1911	1911	0
256	20240702	150200	298389694	1911	1911	1911	1911	0
257	20240702	150100	298389694	1911	1911	1911	1911	0
258	20240702	150000	298389694	1911	1911	1911	1911	119
259	20240702	145900	298162285	1901	1901	1901	1901	1
260	20240702	145800	298160384	1910	1910	1910	1910	835
261	20240702	145700	296565534	1911	1910	1911	1910	661
262	20240702	145600	295303023	1910	1908	1910	1908	1848
263	20240702	145500	291774029	1908	1908	1908	1908	183
264	20240702	145400	291424865	1914	1914	1914	1914	0
265	20240702	145300	291424865	1914	1914	1914	1914	0
266	20240702	145200	291424865	1914	1914	1914	1914	0
267	20240702	145100	291424865	1914	1914	1914	1914	0
268	20240702	145000	291424865	1914	1914	1914	1914	0
269	20240702	144900	291424865	1914	1914	1914	1914	0
270	20240702	144800	291424865	1914	1914	1914	1914	0
271	20240702	144700	291424865	1914	1914	1914	1914	0
272	20240702	144600	291424865	1914	1914	1914	1914	0
273	20240702	144500	291424865	1914	1914	1914	1914	0
274	20240702	144400	291424865	1914	1914	1914	1914	0
275	20240702	144300	291424865	1914	1914	1914	1914	0
276	20240702	144200	291424865	1914	1914	1914	1914	0
277	20240702	144100	291424865	1914	1914	1914	1914	0
278	20240702	144000	291424865	1914	1914	1914	1914	120
279	20240702	143900	291195185	1901	1901	1901	1901	0
280	20240702	143800	291195185	1901	1907	1907	1901	602
281	20240702	143700	290048827	1914	1914	1914	1914	0
282	20240702	143600	290048827	1914	1914	1914	1914	0
283	20240702	143500	290048827	1914	1914	1914	1914	0
284	20240702	143400	290048827	1914	1914	1914	1914	0
285	20240702	143300	290048827	1914	1914	1914	1914	0
286	20240702	143200	290048827	1914	1914	1914	1914	0
287	20240702	143100	290048827	1914	1914	1914	1914	0
288	20240702	143000	290048827	1914	1914	1914	1914	3
289	20240702	142900	290043085	1907	1914	1914	1907	202
290	20240702	142800	289657833	1913	1913	1913	1913	0
291	20240702	142700	289657833	1913	1911	1913	1911	1004
292	20240702	142600	287739169	1911	1911	1911	1911	119
293	20240702	142500	287511760	1914	1914	1914	1914	0
294	20240702	142400	287511760	1914	1914	1914	1914	0
295	20240702	142300	287511760	1914	1914	1914	1914	0
296	20240702	142200	287511760	1914	1914	1914	1914	614
297	20240702	142100	286336564	1914	1912	1914	1912	2100
298	20240702	142000	282317229	1911	1911	1911	1911	6
299	20240702	141900	282305763	1912	1912	1912	1912	0
300	20240702	141800	282305763	1912	1912	1912	1912	0
301	20240702	141700	282305763	1912	1912	1912	1912	0
302	20240702	141600	282305763	1912	1912	1912	1912	0
303	20240702	141500	282305763	1912	1912	1912	1912	0
304	20240702	141400	282305763	1912	1912	1912	1912	0
305	20240702	141300	282305763	1912	1912	1912	1912	0
306	20240702	141200	282305763	1912	1912	1912	1912	0
307	20240702	141100	282305763	1912	1912	1912	1912	0
308	20240702	141000	282305763	1912	1912	1912	1912	0
309	20240702	140900	282305763	1912	1912	1912	1912	6
310	20240702	140800	282294291	1913	1913	1913	1913	0
311	20240702	140700	282294291	1913	1913	1913	1913	0
312	20240702	140600	282294291	1913	1913	1913	1913	0
313	20240702	140500	282294291	1913	1913	1913	1913	0
314	20240702	140400	282294291	1913	1904	1913	1904	1588
315	20240702	140300	279267713	1904	1904	1904	1904	2
316	20240702	140200	279263905	1901	1901	1901	1901	222
317	20240702	140100	278841883	1904	1900	1904	1900	1726
318	20240702	140000	275561510	1900	1900	1900	1900	120
319	20240702	135900	275333510	1900	1896	1900	1896	1023
320	20240702	135800	273392341	1896	1896	1896	1896	10
321	20240702	135700	273373381	1895	1894	1895	1894	60
322	20240702	135600	273259686	1895	1895	1895	1895	0
323	20240702	135500	273259686	1895	1895	1895	1895	0
324	20240702	135400	273259686	1895	1894	1895	1891	16
325	20240702	135300	273229387	1893	1893	1893	1889	3178
326	20240702	135200	267222113	1892	1891	1892	1891	100
327	20240702	135100	267032918	1882	1882	1882	1882	0
328	20240702	135000	267032918	1882	1891	1891	1882	2566
329	20240702	134900	262201642	1895	1895	1895	1895	0
330	20240702	134800	262201642	1895	1895	1895	1895	0
331	20240702	134700	262201642	1895	1895	1895	1895	0
332	20240702	134600	262201642	1895	1895	1895	1895	0
333	20240702	134500	262201642	1895	1895	1895	1895	0
334	20240702	134400	262201642	1895	1892	1895	1892	7
335	20240702	134300	262188380	1874	1890	1890	1874	2306
336	20240702	134200	257858368	1907	1900	1907	1900	50
337	20240702	134100	257763132	1899	1899	1899	1879	1881
338	20240702	134000	254206487	1899	1899	1899	1899	120
339	20240702	133900	253978607	1899	1899	1899	1899	0
340	20240702	133800	253978607	1899	1899	1899	1899	0
341	20240702	133700	253978607	1899	1899	1899	1899	1000
342	20240702	133600	252079607	1899	1899	1899	1899	1
343	20240702	133500	252077708	1916	1916	1916	1916	0
344	20240702	133400	252077708	1916	1916	1916	1916	0
345	20240702	133300	252077708	1916	1916	1916	1916	0
346	20240702	133200	252077708	1916	1916	1916	1916	0
347	20240702	133100	252077708	1916	1916	1916	1916	0
348	20240702	133000	252077708	1916	1916	1916	1916	0
349	20240702	132900	252077708	1916	1916	1916	1916	0
350	20240702	132800	252077708	1916	1916	1916	1916	0
351	20240702	132700	252077708	1916	1916	1916	1916	0
352	20240702	132600	252077708	1916	1916	1916	1916	0
353	20240702	132500	252077708	1916	1916	1916	1916	0
354	20240702	132400	252077708	1916	1915	1916	1896	3990
355	20240702	132300	244496880	1922	1922	1922	1922	0
356	20240702	132200	244496880	1922	1922	1922	1922	0
357	20240702	132100	244496880	1922	1922	1922	1922	0
358	20240702	132000	244496880	1922	1922	1922	1922	120
359	20240702	131900	244266240	1923	1923	1923	1923	0
360	20240702	131800	244266240	1923	1923	1923	1923	21
361	20240702	131700	244225857	1923	1923	1923	1923	0
362	20240702	131600	244225857	1923	1915	1923	1914	1945
363	20240702	131500	240503026	1924	1924	1924	1924	1
364	20240702	131400	240501102	1915	1921	1921	1915	462
365	20240702	131300	239616253	1926	1926	1926	1926	0
366	20240702	131200	239616253	1926	1926	1926	1926	0
367	20240702	131100	239616253	1926	1926	1926	1926	0
368	20240702	131000	239616253	1926	1926	1926	1926	0
369	20240702	130900	239616253	1926	1926	1926	1926	0
370	20240702	130800	239616253	1926	1926	1926	1926	0
371	20240702	130700	239616253	1926	1925	1926	1925	25
372	20240702	130600	239568114	1927	1927	1927	1927	0
373	20240702	130500	239568114	1927	1927	1927	1927	0
374	20240702	130400	239568114	1927	1927	1927	1927	0
375	20240702	130300	239568114	1927	1927	1927	1927	0
376	20240702	130200	239568114	1927	1927	1927	1927	0
377	20240702	130100	239568114	1927	1927	1927	1927	0
378	20240702	130000	239568114	1927	1927	1927	1927	120
379	20240702	125900	239336874	1927	1927	1927	1927	1
380	20240702	125800	239334947	1921	1921	1921	1921	1551
381	20240702	125700	236355476	1921	1921	1921	1921	3
382	20240702	125600	236349713	1921	1921	1921	1921	0
383	20240702	125500	236349713	1921	1921	1921	1921	122
384	20240702	125400	236115351	1921	1923	1923	1921	128
385	20240702	125300	235869216	1929	1929	1929	1929	0
386	20240702	125200	235869216	1929	1929	1929	1929	0
387	20240702	125100	235869216	1929	1929	1929	1929	0
388	20240702	125000	235869216	1929	1929	1929	1929	0
389	20240702	124900	235869216	1929	1929	1929	1929	0
390	20240702	124800	235869216	1929	1929	1929	1929	0
391	20240702	124700	235869216	1929	1929	1929	1929	0
392	20240702	124600	235869216	1929	1929	1929	1929	0
393	20240702	124500	235869216	1929	1923	1929	1923	2
394	20240702	124400	235865364	1929	1929	1929	1929	0
395	20240702	124300	235865364	1929	1929	1929	1929	0
396	20240702	124200	235865364	1929	1929	1929	1929	0
397	20240702	124100	235865364	1929	1929	1929	1929	171
398	20240702	124000	235535505	1929	1929	1929	1929	120
399	20240702	123900	235304025	1929	1929	1929	1929	0
400	20240702	123800	235304025	1929	1929	1929	1929	1
401	20240702	123700	235302096	1928	1928	1928	1928	50
402	20240702	123600	235205696	1929	1929	1929	1929	1000
403	20240702	123500	233276696	1929	1929	1929	1929	500
404	20240702	123400	232312196	1929	1928	1929	1928	300
405	20240702	123300	231733501	1925	1925	1925	1925	7
406	20240702	123200	231720026	1925	1925	1925	1925	0
407	20240702	123100	231720026	1925	1925	1925	1925	11
408	20240702	123000	231698851	1925	1925	1925	1925	0
409	20240702	122900	231698851	1925	1925	1925	1925	14
410	20240702	122800	231671901	1925	1926	1926	1925	140
411	20240702	122700	231402349	1930	1930	1930	1930	0
412	20240702	122600	231402349	1930	1930	1930	1930	0
413	20240702	122500	231402349	1930	1930	1930	1930	0
414	20240702	122400	231402349	1930	1930	1930	1930	0
415	20240702	122300	231402349	1930	1930	1930	1930	0
416	20240702	122200	231402349	1930	1930	1930	1930	0
417	20240702	122100	231402349	1930	1927	1930	1926	13
418	20240702	122000	231377301	1931	1931	1932	1931	121
419	20240702	121900	231143649	1929	1929	1929	1929	0
420	20240702	121800	231143649	1929	1929	1929	1929	0
421	20240702	121700	231143649	1929	1929	1929	1929	0
422	20240702	121600	231143649	1929	1929	1929	1929	0
423	20240702	121500	231143649	1929	1929	1929	1929	0
424	20240702	121400	231143649	1929	1929	1929	1929	0
425	20240702	121300	231143649	1929	1929	1929	1929	0
426	20240702	121200	231143649	1929	1929	1929	1929	0
427	20240702	121100	231143649	1929	1929	1929	1929	0
428	20240702	121000	231143649	1929	1936	1936	1929	53
429	20240702	120900	231041391	1936	1936	1936	1936	5
430	20240702	120800	231031711	1936	1936	1936	1936	1
431	20240702	120700	231029775	1936	1936	1936	1936	0
432	20240702	120600	231029775	1936	1936	1936	1936	1
433	20240702	120500	231027839	1929	1929	1929	1929	200
434	20240702	120400	230642039	1940	1940	1940	1940	0
435	20240702	120300	230642039	1940	1940	1940	1940	0
436	20240702	120200	230642039	1940	1940	1940	1940	0
437	20240702	120100	230642039	1940	1940	1940	1940	0
438	20240702	120000	230642039	1940	1940	1940	1940	119
439	20240702	115900	230411179	1939	1939	1939	1939	0
440	20240702	115800	230411179	1939	1939	1939	1939	122
441	20240702	115700	230174621	1939	1929	1939	1928	2601
442	20240702	115600	225159832	1928	1930	1930	1928	100
443	20240702	115500	224967006	1942	1942	1942	1942	0
444	20240702	115400	224967006	1942	1942	1942	1942	0
445	20240702	115300	224967006	1942	1942	1942	1942	0
446	20240702	115200	224967006	1942	1942	1942	1942	0
447	20240702	115100	224967006	1942	1936	1942	1936	4221
448	20240702	115000	216775452	1930	1930	1930	1930	0
449	20240702	114900	216775452	1930	1930	1930	1930	0
450	20240702	114800	216775452	1930	1930	1930	1930	1
451	20240702	114700	216773522	1938	1938	1938	1938	0
452	20240702	114600	216773522	1938	1938	1938	1938	120
453	20240702	114500	216540962	1930	1930	1930	1930	0
454	20240702	114400	216540962	1930	1939	1939	1930	13
455	20240702	114300	216515863	1940	1930	1940	1930	201
456	20240702	114200	216127923	1930	1941	1941	1930	49
457	20240702	114100	216032962	1942	1932	1947	1932	3310
458	20240702	114000	209616723	1933	1915	1933	1915	2393
459	20240702	113900	205016228	1933	1913	1933	1913	3995
460	20240702	113800	197319156	1913	1913	1913	1913	100
461	20240702	113700	197127856	1913	1911	1913	1911	2535
462	20240702	113600	192279917	1912	1912	1912	1912	0
463	20240702	113500	192279917	1912	1912	1912	1912	0
464	20240702	113400	192279917	1912	1912	1912	1912	0
465	20240702	113300	192279917	1912	1912	1912	1912	1
466	20240702	113200	192278005	1911	1911	1911	1911	120
467	20240702	113100	192048685	1913	1913	1913	1913	0
468	20240702	113000	192048685	1913	1913	1913	1913	0
469	20240702	112900	192048685	1913	1913	1913	1913	0
470	20240702	112800	192048685	1913	1913	1913	1913	0
471	20240702	112700	192048685	1913	1913	1913	1913	0
472	20240702	112600	192048685	1913	1913	1913	1913	0
473	20240702	112500	192048685	1913	1913	1913	1913	0
474	20240702	112400	192048685	1913	1913	1913	1913	0
475	20240702	112300	192048685	1913	1913	1913	1913	0
476	20240702	112200	192048685	1913	1913	1913	1913	0
477	20240702	112100	192048685	1913	1913	1913	1913	0
478	20240702	112000	192048685	1913	1913	1913	1913	0
479	20240702	111900	192048685	1913	1913	1913	1913	0
480	20240702	111800	192048685	1913	1913	1913	1913	120
481	20240702	111700	191819125	1914	1914	1914	1914	0
482	20240702	111600	191819125	1914	1914	1914	1914	0
483	20240702	111500	191819125	1914	1914	1914	1914	14
484	20240702	111400	191792329	1915	1915	1915	1915	1004
485	20240702	111300	189869669	1904	1904	1904	1904	450
486	20240702	111200	189012869	1915	1915	1915	1915	161
487	20240702	111100	188704554	1915	1915	1915	1915	2
488	20240702	111000	188700724	1904	1904	1904	1904	6
489	20240702	110900	188689300	1915	1915	1915	1915	0
490	20240702	110800	188689300	1915	1915	1915	1915	0
491	20240702	110700	188689300	1915	1915	1915	1915	0
492	20240702	110600	188689300	1915	1915	1915	1915	0
493	20240702	110500	188689300	1915	1912	1915	1912	1303
494	20240702	110400	186194964	1911	1911	1911	1911	3114
495	20240702	110300	180244110	1911	1910	1911	1910	287
496	20240702	110200	179695713	1915	1915	1915	1915	0
497	20240702	110100	179695713	1915	1915	1915	1915	0
498	20240702	110000	179695713	1915	1915	1915	1915	0
499	20240702	105900	179695713	1915	1896	1915	1896	1300
500	20240702	105800	177228203	1895	1888	1895	1888	10409
501	20240702	105700	157565598	1877	1877	1877	1877	0
502	20240702	105600	157565598	1877	1877	1877	1877	1
503	20240702	105500	157563721	1889	1889	1889	1889	1
504	20240702	105400	157561832	1877	1877	1877	1877	0
505	20240702	105300	157561832	1877	1877	1877	1877	0
506	20240702	105200	157561832	1877	1889	1889	1877	142
507	20240702	105100	157295286	1888	1889	1889	1888	143
508	20240702	105000	157025182	1889	1889	1889	1889	0
509	20240702	104900	157025182	1889	1889	1889	1889	0
510	20240702	104800	157025182	1889	1889	1889	1889	0
511	20240702	104700	157025182	1889	1877	1889	1877	213
512	20240702	104600	156625347	1886	1885	1886	1877	3865
513	20240702	104500	149370135	1885	1885	1885	1885	982
514	20240702	104400	147519065	1886	1886	1886	1886	0
515	20240702	104300	147519065	1886	1886	1886	1886	0
516	20240702	104200	147519065	1886	1886	1886	1886	0
517	20240702	104100	147519065	1886	1886	1886	1886	1
518	20240702	104000	147517179	1876	1876	1876	1876	297
519	20240702	103900	146960007	1887	1887	1887	1887	0
520	20240702	103800	146960007	1887	1887	1887	1887	0
521	20240702	103700	146960007	1887	1887	1887	1887	120
522	20240702	103600	146733567	1888	1888	1888	1888	0
523	20240702	103500	146733567	1888	1880	1888	1875	222
524	20240702	103400	146317152	1889	1887	1889	1887	21
525	20240702	103300	146277523	1886	1880	1886	1880	1007
526	20240702	103200	144384346	1874	1879	1880	1874	570
527	20240702	103100	143316091	1876	1874	1876	1874	3167
528	20240702	103000	137380529	1874	1874	1874	1874	0
529	20240702	102900	137380529	1874	1873	1874	1873	9
530	20240702	102800	137363671	1870	1870	1870	1870	47
531	20240702	102700	137275781	1874	1874	1874	1874	1
532	20240702	102600	137273907	1873	1873	1874	1873	3002
533	20240702	102500	131651159	1873	1873	1873	1873	0
534	20240702	102400	131651159	1873	1863	1873	1860	1551
535	20240702	102300	128763904	1873	1872	1873	1863	221
536	20240702	102200	128350081	1872	1872	1872	1872	102
537	20240702	102100	128159137	1871	1871	1871	1871	202
538	20240702	102000	127781195	1872	1872	1872	1872	0
539	20240702	101900	127781195	1872	1872	1872	1872	18
540	20240702	101800	127747499	1874	1874	1874	1874	2
541	20240702	101700	127743751	1875	1873	1875	1873	115
542	20240702	101600	127528332	1874	1874	1874	1874	1
543	20240702	101500	127526458	1878	1878	1878	1878	0
544	20240702	101400	127526458	1878	1878	1878	1878	0
545	20240702	101300	127526458	1878	1876	1878	1876	6
546	20240702	101200	127515198	1863	1863	1863	1863	0
547	20240702	101100	127515198	1863	1862	1863	1862	1718
548	20240702	101000	124314570	1863	1875	1875	1863	4910
549	20240702	100900	115153055	1874	1873	1874	1873	3671
550	20240702	100800	108274416	1873	1873	1873	1873	0
551	20240702	100700	108274416	1873	1873	1873	1873	1
552	20240702	100600	108272543	1869	1869	1869	1868	12
553	20240702	100500	108250121	1870	1870	1870	1870	0
554	20240702	100400	108250121	1870	1870	1870	1870	100
555	20240702	100300	108063121	1870	1870	1876	1870	355
556	20240702	100200	107398671	1876	1876	1876	1876	0
557	20240702	100100	107398671	1876	1876	1876	1876	230
558	20240702	100000	106967191	1876	1876	1876	1876	1
559	20240702	095900	106965315	1876	1876	1876	1876	5
560	20240702	095800	106955935	1876	1876	1876	1876	0
561	20240702	095700	106955935	1876	1876	1876	1876	0
562	20240702	095600	106955935	1876	1876	1876	1876	0
563	20240702	095500	106955935	1876	1876	1876	1876	11
564	20240702	095400	106935299	1877	1876	1877	1876	22
565	20240702	095300	106894025	1875	1875	1875	1875	10
566	20240702	095200	106875275	1877	1877	1877	1877	8
567	20240702	095100	106860259	1881	1881	1881	1881	0
568	20240702	095000	106860259	1881	1866	1881	1866	368
569	20240702	094900	106173531	1866	1860	1866	1860	535
570	20240702	094800	105178425	1860	1863	1863	1860	3420
571	20240702	094700	98816413	1864	1866	1866	1864	600
572	20240702	094600	97697672	1883	1883	1883	1883	0
573	20240702	094500	97697672	1883	1876	1883	1876	23
574	20240702	094400	97654517	1876	1876	1876	1876	17
575	20240702	094300	97622625	1876	1876	1876	1876	0
576	20240702	094200	97622625	1876	1876	1876	1876	1
577	20240702	094100	97620749	1865	1866	1866	1864	3074
578	20240702	094000	91887559	1866	1876	1876	1866	369
579	20240702	093900	91198935	1876	1876	1876	1866	4631
580	20240702	093800	82542343	1877	1877	1877	1877	2
581	20240702	093700	82538589	1876	1876	1878	1876	2334
582	20240702	093600	78157452	1876	1878	1878	1875	1329
583	20240702	093500	75664824	1877	1886	1886	1877	3786
584	20240702	093400	68547959	1884	1888	1889	1884	126
585	20240702	093300	68310485	1889	1889	1889	1889	0
586	20240702	093200	68310485	1889	1889	1889	1884	10
587	20240702	093100	68291600	1889	1885	1889	1885	615
588	20240702	093000	67132117	1885	1884	1885	1884	86
589	20240702	092900	66970067	1885	1885	1885	1885	201
590	20240702	092800	66591182	1890	1889	1890	1889	7
591	20240702	092700	66577957	1902	1902	1902	1902	0
592	20240702	092600	66577957	1902	1902	1902	1902	0
593	20240702	092500	66577957	1902	1902	1902	1902	0
594	20240702	092400	66577957	1902	1902	1902	1902	0
595	20240702	092300	66577957	1902	1891	1902	1885	7825
596	20240702	092200	51814133	1906	1906	1906	1906	0
597	20240702	092100	51814133	1906	1906	1906	1906	0
598	20240702	092000	51814133	1906	1904	1906	1904	122
599	20240702	091900	51581843	1904	1887	1904	1887	3178
600	20240702	091800	45550674	1887	1891	1891	1887	2897
601	20240702	091700	40078688	1897	1897	1897	1897	1
602	20240702	091600	40076791	1890	1891	1897	1890	1814
603	20240702	091500	36647566	1890	1898	1898	1890	114
604	20240702	091400	36431202	1899	1899	1899	1899	1131
605	20240702	091300	34283433	1901	1899	1901	1888	2119
606	20240702	091200	30259294	1890	1899	1899	1889	1004
607	20240702	091100	28353684	1899	1899	1899	1899	0
608	20240702	091000	28353684	1899	1890	1899	1890	403
609	20240702	090900	27588405	1899	1899	1900	1889	6420
610	20240702	090800	15418210	1899	1899	1899	1899	400
611	20240702	090700	14658610	1900	1908	1908	1893	1228
612	20240702	090600	12325290	1914	1914	1914	1914	7
613	20240702	090500	12311892	1911	1930	1930	1911	24
614	20240702	090400	12265607	1930	1930	1930	1930	6
615	20240702	090300	12254027	1931	1919	1931	1919	11
616	20240702	090200	12232852	1901	1918	1919	1901	2107
617	20240702	090100	8215814	1919	1919	1919	1919	0
618	20240702	090000	8215814	1919	1910	1919	1905	3320