KissMeData/299660/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	211700	141155016	1934	1934	1934	1934	369
3	20240702	211600	141155016	1934	1934	1934	1934	0
4	20240702	211500	141155016	1934	1934	1934	1934	0
5	20240702	211400	141155016	1934	1934	1934	1934	0
6	20240702	211300	141155016	1934	1934	1934	1934	0
7	20240702	211200	141155016	1934	1934	1934	1934	0
8	20240702	211100	141155016	1934	1934	1934	1934	0
9	20240702	211000	141155016	1934	1934	1934	1934	0
10	20240702	210900	141155016	1934	1934	1934	1934	0
11	20240702	210800	141155016	1934	1934	1934	1934	0
12	20240702	210700	141155016	1934	1934	1934	1934	0
13	20240702	210600	141155016	1934	1934	1934	1934	0
14	20240702	210500	141155016	1934	1934	1934	1934	0
15	20240702	210400	141155016	1934	1934	1934	1934	0
16	20240702	210300	141155016	1934	1934	1934	1934	0
17	20240702	210200	141155016	1934	1934	1934	1934	0
18	20240702	210100	141155016	1934	1934	1934	1934	0
19	20240702	210000	141155016	1934	1934	1934	1934	0
20	20240702	205900	141155016	1934	1934	1934	1934	0
21	20240702	205800	141155016	1934	1934	1934	1934	0
22	20240702	205700	141155016	1934	1934	1934	1934	0
23	20240702	205600	141155016	1934	1934	1934	1934	0
24	20240702	205500	141155016	1934	1934	1934	1934	0
25	20240702	205400	141155016	1934	1934	1934	1934	0
26	20240702	205300	141155016	1934	1934	1934	1934	0
27	20240702	205200	141155016	1934	1934	1934	1934	0
28	20240702	205100	141155016	1934	1934	1934	1934	0
29	20240702	205000	141155016	1934	1934	1934	1934	0
30	20240702	204900	141155016	1934	1934	1934	1934	0
31	20240702	204800	141155016	1934	1934	1934	1934	0
32	20240702	204700	141155016	1934	1934	1934	1934	369
33	20240702	204600	141155016	1934	1934	1934	1934	0
34	20240702	204500	141155016	1934	1934	1934	1934	0
35	20240702	204400	141155016	1934	1934	1934	1934	0
36	20240702	204300	141155016	1934	1934	1934	1934	0
37	20240702	204200	141155016	1934	1934	1934	1934	0
38	20240702	204100	141155016	1934	1934	1934	1934	0
39	20240702	204000	141155016	1934	1934	1934	1934	0
40	20240702	203900	141155016	1934	1934	1934	1934	0
41	20240702	203800	141155016	1934	1934	1934	1934	0
42	20240702	203700	141155016	1934	1934	1934	1934	0
43	20240702	203600	141155016	1934	1934	1934	1934	0
44	20240702	203500	141155016	1934	1934	1934	1934	0
45	20240702	203400	141155016	1934	1934	1934	1934	0
46	20240702	203300	141155016	1934	1934	1934	1934	0
47	20240702	203200	141155016	1934	1934	1934	1934	0
48	20240702	203100	141155016	1934	1934	1934	1934	0
49	20240702	203000	141155016	1934	1934	1934	1934	0
50	20240702	202900	141155016	1934	1934	1934	1934	0
51	20240702	202800	141155016	1934	1934	1934	1934	0
52	20240702	202700	141155016	1934	1934	1934	1934	0
53	20240702	202600	141155016	1934	1934	1934	1934	0
54	20240702	202500	141155016	1934	1934	1934	1934	0
55	20240702	202400	141155016	1934	1934	1934	1934	0
56	20240702	202300	141155016	1934	1934	1934	1934	0
57	20240702	202200	141155016	1934	1934	1934	1934	0
58	20240702	202100	141155016	1934	1934	1934	1934	0
59	20240702	202000	141155016	1934	1934	1934	1934	0
60	20240702	201900	141155016	1934	1934	1934	1934	0
61	20240702	201800	141155016	1934	1934	1934	1934	0
62	20240702	201700	141155016	1934	1934	1934	1934	369
63	20240702	201600	141155016	1934	1934	1934	1934	0
64	20240702	201500	141155016	1934	1934	1934	1934	0
65	20240702	201400	141155016	1934	1934	1934	1934	0
66	20240702	201300	141155016	1934	1934	1934	1934	0
67	20240702	201200	141155016	1934	1934	1934	1934	0
68	20240702	201100	141155016	1934	1934	1934	1934	0
69	20240702	201000	141155016	1934	1934	1934	1934	0
70	20240702	200900	141155016	1934	1934	1934	1934	0
71	20240702	200800	141155016	1934	1934	1934	1934	0
72	20240702	200700	141155016	1934	1934	1934	1934	0
73	20240702	200600	141155016	1934	1934	1934	1934	0
74	20240702	200500	141155016	1934	1934	1934	1934	0
75	20240702	200400	141155016	1934	1934	1934	1934	0
76	20240702	200300	141155016	1934	1934	1934	1934	0
77	20240702	200200	141155016	1934	1934	1934	1934	0
78	20240702	200100	141155016	1934	1934	1934	1934	0
79	20240702	200000	141155016	1934	1934	1934	1934	0
80	20240702	195900	141155016	1934	1934	1934	1934	0
81	20240702	195800	141155016	1934	1934	1934	1934	0
82	20240702	195700	141155016	1934	1934	1934	1934	0
83	20240702	195600	141155016	1934	1934	1934	1934	0
84	20240702	195500	141155016	1934	1934	1934	1934	0
85	20240702	195400	141155016	1934	1934	1934	1934	0
86	20240702	195300	141155016	1934	1934	1934	1934	0
87	20240702	195200	141155016	1934	1934	1934	1934	0
88	20240702	195100	141155016	1934	1934	1934	1934	0
89	20240702	195000	141155016	1934	1934	1934	1934	0
90	20240702	194900	141155016	1934	1934	1934	1934	0
91	20240702	194800	141155016	1934	1934	1934	1934	0
92	20240702	194700	141155016	1934	1934	1934	1934	369
93	20240702	194600	141155016	1934	1934	1934	1934	0
94	20240702	194500	141155016	1934	1934	1934	1934	0
95	20240702	194400	141155016	1934	1934	1934	1934	0
96	20240702	194300	141155016	1934	1934	1934	1934	0
97	20240702	194200	141155016	1934	1934	1934	1934	0
98	20240702	194100	141155016	1934	1934	1934	1934	0
99	20240702	194000	141155016	1934	1934	1934	1934	0
100	20240702	193900	141155016	1934	1934	1934	1934	0
101	20240702	193800	141155016	1934	1934	1934	1934	0
102	20240702	193700	141155016	1934	1934	1934	1934	0
103	20240702	193600	141155016	1934	1934	1934	1934	0
104	20240702	193500	141155016	1934	1934	1934	1934	0
105	20240702	193400	141155016	1934	1934	1934	1934	0
106	20240702	193300	141155016	1934	1934	1934	1934	0
107	20240702	193200	141155016	1934	1934	1934	1934	0
108	20240702	193100	141155016	1934	1934	1934	1934	0
109	20240702	193000	141155016	1934	1934	1934	1934	0
110	20240702	192900	141155016	1934	1934	1934	1934	0
111	20240702	192800	141155016	1934	1934	1934	1934	0
112	20240702	192700	141155016	1934	1934	1934	1934	0
113	20240702	192600	141155016	1934	1934	1934	1934	0
114	20240702	192500	141155016	1934	1934	1934	1934	0
115	20240702	192400	141155016	1934	1934	1934	1934	0
116	20240702	192300	141155016	1934	1934	1934	1934	0
117	20240702	192200	141155016	1934	1934	1934	1934	0
118	20240702	192100	141155016	1934	1934	1934	1934	0
119	20240702	192000	141155016	1934	1934	1934	1934	0
120	20240702	191900	141155016	1934	1934	1934	1934	0
121	20240702	191800	141155016	1934	1934	1934	1934	0
122	20240702	191700	141155016	1934	1934	1934	1934	369
123	20240702	191600	141155016	1934	1934	1934	1934	0
124	20240702	191500	141155016	1934	1934	1934	1934	0
125	20240702	191400	141155016	1934	1934	1934	1934	0
126	20240702	191300	141155016	1934	1934	1934	1934	0
127	20240702	191200	141155016	1934	1934	1934	1934	0
128	20240702	191100	141155016	1934	1934	1934	1934	0
129	20240702	191000	141155016	1934	1934	1934	1934	0
130	20240702	190900	141155016	1934	1934	1934	1934	0
131	20240702	190800	141155016	1934	1934	1934	1934	0
132	20240702	190700	141155016	1934	1934	1934	1934	0
133	20240702	190600	141155016	1934	1934	1934	1934	0
134	20240702	190500	141155016	1934	1934	1934	1934	0
135	20240702	190400	141155016	1934	1934	1934	1934	0
136	20240702	190300	141155016	1934	1934	1934	1934	0
137	20240702	190200	141155016	1934	1934	1934	1934	0
138	20240702	190100	141155016	1934	1934	1934	1934	0
139	20240702	190000	141155016	1934	1934	1934	1934	0
140	20240702	185900	141155016	1934	1934	1934	1934	0
141	20240702	185800	141155016	1934	1934	1934	1934	0
142	20240702	185700	141155016	1934	1934	1934	1934	0
143	20240702	185600	141155016	1934	1934	1934	1934	0
144	20240702	185500	141155016	1934	1934	1934	1934	0
145	20240702	185400	141155016	1934	1934	1934	1934	0
146	20240702	185300	141155016	1934	1934	1934	1934	0
147	20240702	185200	141155016	1934	1934	1934	1934	0
148	20240702	185100	141155016	1934	1934	1934	1934	0
149	20240702	185000	141155016	1934	1934	1934	1934	0
150	20240702	184900	141155016	1934	1934	1934	1934	0
151	20240702	184800	141155016	1934	1934	1934	1934	0
152	20240702	184700	141155016	1934	1934	1934	1934	369
153	20240702	184600	141155016	1934	1934	1934	1934	0
154	20240702	184500	141155016	1934	1934	1934	1934	0
155	20240702	184400	141155016	1934	1934	1934	1934	0
156	20240702	184300	141155016	1934	1934	1934	1934	0
157	20240702	184200	141155016	1934	1934	1934	1934	0
158	20240702	184100	141155016	1934	1934	1934	1934	0
159	20240702	184000	141155016	1934	1934	1934	1934	0
160	20240702	183900	141155016	1934	1934	1934	1934	0
161	20240702	183800	141155016	1934	1934	1934	1934	0
162	20240702	183700	141155016	1934	1934	1934	1934	0
163	20240702	183600	141155016	1934	1934	1934	1934	0
164	20240702	183500	141155016	1934	1934	1934	1934	0
165	20240702	183400	141155016	1934	1934	1934	1934	0
166	20240702	183300	141155016	1934	1934	1934	1934	0
167	20240702	183200	141155016	1934	1934	1934	1934	0
168	20240702	183100	141155016	1934	1934	1934	1934	0
169	20240702	183000	141155016	1934	1934	1934	1934	0
170	20240702	182900	141155016	1934	1934	1934	1934	0
171	20240702	182800	141155016	1934	1934	1934	1934	0
172	20240702	182700	141155016	1934	1934	1934	1934	0
173	20240702	182600	141155016	1934	1934	1934	1934	0
174	20240702	182500	141155016	1934	1934	1934	1934	0
175	20240702	182400	141155016	1934	1934	1934	1934	0
176	20240702	182300	141155016	1934	1934	1934	1934	0
177	20240702	182200	141155016	1934	1934	1934	1934	0
178	20240702	182100	141155016	1934	1934	1934	1934	0
179	20240702	182000	141155016	1934	1934	1934	1934	0
180	20240702	181900	141155016	1934	1934	1934	1934	0
181	20240702	181800	141155016	1934	1934	1934	1934	0
182	20240702	181700	141155016	1934	1934	1934	1934	369
183	20240702	181600	141155016	1934	1934	1934	1934	0
184	20240702	181500	141155016	1934	1934	1934	1934	0
185	20240702	181400	141155016	1934	1934	1934	1934	0
186	20240702	181300	141155016	1934	1934	1934	1934	0
187	20240702	181200	141155016	1934	1934	1934	1934	0
188	20240702	181100	141155016	1934	1934	1934	1934	0
189	20240702	181000	141155016	1934	1934	1934	1934	0
190	20240702	180900	141155016	1934	1934	1934	1934	0
191	20240702	180800	141155016	1934	1934	1934	1934	0
192	20240702	180700	141155016	1934	1934	1934	1934	0
193	20240702	180600	141155016	1934	1934	1934	1934	0
194	20240702	180500	141155016	1934	1934	1934	1934	0
195	20240702	180400	141155016	1934	1934	1934	1934	0
196	20240702	180300	141155016	1934	1934	1934	1934	0
197	20240702	180200	141155016	1934	1934	1934	1934	0
198	20240702	180100	141155016	1934	1934	1934	1934	0
199	20240702	180000	141155016	1934	1934	1934	1934	0
200	20240702	175900	141155016	1934	1934	1934	1934	0
201	20240702	175800	141155016	1934	1934	1934	1934	0
202	20240702	175700	141155016	1934	1934	1934	1934	0
203	20240702	175600	141155016	1934	1934	1934	1934	0
204	20240702	175500	141155016	1934	1934	1934	1934	0
205	20240702	175400	141155016	1934	1934	1934	1934	0
206	20240702	175300	141155016	1934	1934	1934	1934	0
207	20240702	175200	141155016	1934	1934	1934	1934	0
208	20240702	175100	141155016	1934	1934	1934	1934	0
209	20240702	175000	141155016	1934	1934	1934	1934	0
210	20240702	174900	141155016	1934	1934	1934	1934	0
211	20240702	174800	141155016	1934	1934	1934	1934	0
212	20240702	174700	141155016	1934	1934	1934	1934	369
213	20240702	174600	141155016	1934	1934	1934	1934	0
214	20240702	174500	141155016	1934	1934	1934	1934	0
215	20240702	174400	141155016	1934	1934	1934	1934	0
216	20240702	174300	141155016	1934	1934	1934	1934	0
217	20240702	174200	141155016	1934	1934	1934	1934	0
218	20240702	174100	141155016	1934	1934	1934	1934	0
219	20240702	174000	141155016	1934	1934	1934	1934	0
220	20240702	173900	141155016	1934	1934	1934	1934	0
221	20240702	173800	141155016	1934	1934	1934	1934	0
222	20240702	173700	141155016	1934	1934	1934	1934	0
223	20240702	173600	141155016	1934	1934	1934	1934	0
224	20240702	173500	141155016	1934	1934	1934	1934	0
225	20240702	173400	141155016	1934	1934	1934	1934	0
226	20240702	173300	141155016	1934	1934	1934	1934	0
227	20240702	173200	141155016	1934	1934	1934	1934	0
228	20240702	173100	141155016	1934	1934	1934	1934	0
229	20240702	173000	141155016	1934	1934	1934	1934	0
230	20240702	172900	141155016	1934	1934	1934	1934	0
231	20240702	172800	141155016	1934	1934	1934	1934	0
232	20240702	172700	141155016	1934	1934	1934	1934	0
233	20240702	172600	141155016	1934	1934	1934	1934	0
234	20240702	172500	141155016	1934	1934	1934	1934	0
235	20240702	172400	141155016	1934	1934	1934	1934	0
236	20240702	172300	141155016	1934	1934	1934	1934	0
237	20240702	172200	141155016	1934	1934	1934	1934	0
238	20240702	172100	141155016	1934	1934	1934	1934	0
239	20240702	172000	141155016	1934	1934	1934	1934	0
240	20240702	171900	141155016	1934	1934	1934	1934	0
241	20240702	171800	141155016	1934	1934	1934	1934	0
242	20240702	171700	141155016	1934	1934	1934	1934	369
243	20240702	171600	141155016	1934	1934	1934	1934	0
244	20240702	171500	141155016	1934	1934	1934	1934	0
245	20240702	171400	141155016	1934	1934	1934	1934	0
246	20240702	171300	141155016	1934	1934	1934	1934	0
247	20240702	171200	141155016	1934	1934	1934	1934	0
248	20240702	171100	141155016	1934	1934	1934	1934	0
249	20240702	171000	141155016	1934	1934	1934	1934	0
250	20240702	170900	141155016	1934	1934	1934	1934	0
251	20240702	170800	141155016	1934	1934	1934	1934	0
252	20240702	170700	141155016	1934	1934	1934	1934	0
253	20240702	170600	141155016	1934	1934	1934	1934	0
254	20240702	170500	141155016	1934	1934	1934	1934	0
255	20240702	170400	141155016	1934	1934	1934	1934	0
256	20240702	170300	141155016	1934	1934	1934	1934	0
257	20240702	170200	141155016	1934	1934	1934	1934	0
258	20240702	170100	141155016	1934	1934	1934	1934	0
259	20240702	170000	141155016	1934	1934	1934	1934	0
260	20240702	165900	141155016	1934	1934	1934	1934	0
261	20240702	165800	141155016	1934	1934	1934	1934	0
262	20240702	165700	141155016	1934	1934	1934	1934	0
263	20240702	165600	141155016	1934	1934	1934	1934	0
264	20240702	165500	141155016	1934	1934	1934	1934	0
265	20240702	165400	141155016	1934	1934	1934	1934	0
266	20240702	165300	141155016	1934	1934	1934	1934	0
267	20240702	165200	141155016	1934	1934	1934	1934	0
268	20240702	165100	141155016	1934	1934	1934	1934	0
269	20240702	165000	141155016	1934	1934	1934	1934	0
270	20240702	164900	141155016	1934	1934	1934	1934	0
271	20240702	164800	141155016	1934	1934	1934	1934	0
272	20240702	164700	141155016	1934	1934	1934	1934	369
273	20240702	164600	141155016	1934	1934	1934	1934	0
274	20240702	164500	141155016	1934	1934	1934	1934	0
275	20240702	164400	141155016	1934	1934	1934	1934	0
276	20240702	164300	141155016	1934	1934	1934	1934	0
277	20240702	164200	141155016	1934	1934	1934	1934	0
278	20240702	164100	141155016	1934	1934	1934	1934	0
279	20240702	164000	141155016	1934	1934	1934	1934	0
280	20240702	163900	141155016	1934	1934	1934	1934	0
281	20240702	163800	141155016	1934	1934	1934	1934	0
282	20240702	163700	141155016	1934	1934	1934	1934	0
283	20240702	163600	141155016	1934	1934	1934	1934	0
284	20240702	163500	141155016	1934	1934	1934	1934	0
285	20240702	163400	141155016	1934	1934	1934	1934	0
286	20240702	163300	141155016	1934	1934	1934	1934	0
287	20240702	163200	141155016	1934	1934	1934	1934	0
288	20240702	163100	141155016	1934	1934	1934	1934	0
289	20240702	163000	141155016	1934	1934	1934	1934	0
290	20240702	162900	141155016	1934	1934	1934	1934	0
291	20240702	162800	141155016	1934	1934	1934	1934	0
292	20240702	162700	141155016	1934	1934	1934	1934	0
293	20240702	162600	141155016	1934	1934	1934	1934	0
294	20240702	162500	141155016	1934	1934	1934	1934	0
295	20240702	162400	141155016	1934	1934	1934	1934	0
296	20240702	162300	141155016	1934	1934	1934	1934	0
297	20240702	162200	141155016	1934	1934	1934	1934	0
298	20240702	162100	141155016	1934	1934	1934	1934	0
299	20240702	162000	141155016	1934	1934	1934	1934	0
300	20240702	161900	141155016	1934	1934	1934	1934	0
301	20240702	161800	141155016	1934	1934	1934	1934	0
302	20240702	161700	141155016	1934	1934	1934	1934	369
303	20240702	161600	141155016	1934	1934	1934	1934	0
304	20240702	161500	141155016	1934	1934	1934	1934	0
305	20240702	161400	141155016	1934	1934	1934	1934	0
306	20240702	161300	141155016	1934	1934	1934	1934	0
307	20240702	161200	141155016	1934	1934	1934	1934	0
308	20240702	161100	141155016	1934	1934	1934	1934	0
309	20240702	161000	141155016	1934	1934	1934	1934	0
310	20240702	160900	141155016	1934	1934	1934	1934	0
311	20240702	160800	141155016	1934	1934	1934	1934	0
312	20240702	160700	141155016	1934	1934	1934	1934	0
313	20240702	160600	141155016	1934	1934	1934	1934	0
314	20240702	160500	141155016	1934	1934	1934	1934	0
315	20240702	160400	141155016	1934	1934	1934	1934	0
316	20240702	160300	141155016	1934	1934	1934	1934	0
317	20240702	160200	141155016	1934	1934	1934	1934	0
318	20240702	160100	141155016	1934	1934	1934	1934	0
319	20240702	160000	141155016	1934	1934	1934	1934	0
320	20240702	155900	141155016	1934	1934	1934	1934	0
321	20240702	155800	141155016	1934	1934	1934	1934	0
322	20240702	155700	141155016	1934	1934	1934	1934	0
323	20240702	155600	141155016	1934	1934	1934	1934	0
324	20240702	155500	141155016	1934	1934	1934	1934	0
325	20240702	155400	141155016	1934	1934	1934	1934	0
326	20240702	155300	141155016	1934	1934	1934	1934	0
327	20240702	155200	141155016	1934	1934	1934	1934	0
328	20240702	155100	141155016	1934	1934	1934	1934	0
329	20240702	155000	141155016	1934	1934	1934	1934	0
330	20240702	154900	141155016	1934	1934	1934	1934	0
331	20240702	154800	141155016	1934	1934	1934	1934	0
332	20240702	154700	141155016	1934	1934	1934	1934	369
333	20240702	154600	141155016	1934	1934	1934	1934	0
334	20240702	154500	141155016	1934	1934	1934	1934	0
335	20240702	154400	141155016	1934	1934	1934	1934	0
336	20240702	154300	141155016	1934	1934	1934	1934	0
337	20240702	154200	141155016	1934	1934	1934	1934	0
338	20240702	154100	141155016	1934	1934	1934	1934	0
339	20240702	154000	141155016	1934	1934	1934	1934	0
340	20240702	153900	141155016	1934	1934	1934	1934	0
341	20240702	153800	141155016	1934	1934	1934	1934	0
342	20240702	153700	141155016	1934	1934	1934	1934	0
343	20240702	153600	141155016	1934	1934	1934	1934	0
344	20240702	153500	141155016	1934	1934	1934	1934	0
345	20240702	153400	141155016	1934	1934	1934	1934	0
346	20240702	153300	141155016	1934	1934	1934	1934	0
347	20240702	153200	141155016	1934	1934	1934	1934	0
348	20240702	153100	141155016	1934	1934	1934	1934	0
349	20240702	153000	141155016	1934	1934	1934	1934	369
350	20240702	152900	140441370	1907	1907	1907	1907	0
351	20240702	152800	140441370	1907	1907	1907	1907	0
352	20240702	152700	140441370	1907	1907	1907	1907	0
353	20240702	152600	140441370	1907	1907	1907	1907	0
354	20240702	152500	140441370	1907	1907	1907	1907	0
355	20240702	152400	140441370	1907	1907	1907	1907	0
356	20240702	152300	140441370	1907	1907	1907	1907	0
357	20240702	152200	140441370	1907	1907	1907	1907	0
358	20240702	152100	140441370	1907	1907	1907	1907	0
359	20240702	152000	140441370	1907	1907	1907	1907	0
360	20240702	151900	140441370	1907	1929	1929	1907	4
361	20240702	151800	140433720	1926	1926	1926	1926	0
362	20240702	151700	140433720	1926	1926	1926	1926	0
363	20240702	151600	140433720	1926	1926	1926	1926	0
364	20240702	151500	140433720	1926	1926	1926	1926	0
365	20240702	151400	140433720	1926	1926	1926	1926	313
366	20240702	151300	139830882	1926	1926	1926	1926	200
367	20240702	151200	139445682	1934	1934	1934	1934	1
368	20240702	151100	139443748	1934	1934	1934	1934	0
369	20240702	151000	139443748	1934	1934	1934	1934	0
370	20240702	150900	139443748	1934	1934	1934	1934	0
371	20240702	150800	139443748	1934	1934	1934	1934	0
372	20240702	150700	139443748	1934	1934	1934	1934	1
373	20240702	150600	139441814	1932	1932	1932	1932	0
374	20240702	150500	139441814	1932	1932	1932	1932	25
375	20240702	150400	139393514	1932	1933	1933	1932	389
376	20240702	150300	138641936	1932	1923	1932	1923	133
377	20240702	150200	138386038	1923	1909	1923	1909	6136
378	20240702	150100	126672400	1909	1909	1909	1909	0
379	20240702	150000	126672400	1909	1909	1909	1909	1
380	20240702	145900	126670491	1909	1909	1909	1909	44
381	20240702	145800	126586495	1909	1909	1909	1909	3
382	20240702	145700	126580768	1916	1916	1916	1916	1
383	20240702	145600	126578852	1921	1921	1921	1921	92
384	20240702	145500	126402120	1921	1921	1921	1921	0
385	20240702	145400	126402120	1921	1921	1921	1921	0
386	20240702	145300	126402120	1921	1921	1921	1921	0
387	20240702	145200	126402120	1921	1921	1921	1921	0
388	20240702	145100	126402120	1921	1921	1921	1921	0
389	20240702	145000	126402120	1921	1921	1921	1921	0
390	20240702	144900	126402120	1921	1921	1921	1921	1
391	20240702	144800	126400199	1921	1921	1921	1921	1
392	20240702	144700	126398278	1929	1929	1929	1929	24
393	20240702	144600	126351982	1929	1929	1929	1929	50
394	20240702	144500	126255532	1929	1929	1929	1929	1
395	20240702	144400	126253603	1921	1921	1921	1921	6
396	20240702	144300	126242077	1934	1934	1934	1934	0
397	20240702	144200	126242077	1934	1934	1934	1934	0
398	20240702	144100	126242077	1934	1920	1934	1920	5
399	20240702	144000	126232463	1918	1918	1918	1918	0
400	20240702	143900	126232463	1918	1918	1918	1918	0
401	20240702	143800	126232463	1918	1918	1918	1918	1
402	20240702	143700	126230545	1928	1928	1928	1928	0
403	20240702	143600	126230545	1928	1928	1928	1928	0
404	20240702	143500	126230545	1928	1928	1928	1928	0
405	20240702	143400	126230545	1928	1928	1928	1928	73
406	20240702	143300	126089801	1929	1929	1929	1929	11
407	20240702	143200	126068582	1928	1928	1928	1928	2
408	20240702	143100	126064726	1928	1913	1928	1913	2
409	20240702	143000	126060885	1914	1923	1923	1914	2
410	20240702	142900	126057048	1909	1908	1909	1908	12
411	20240702	142800	126034150	1923	1923	1923	1923	1
412	20240702	142700	126032227	1918	1905	1918	1905	3590
413	20240702	142600	119192928	1904	1904	1904	1904	0
414	20240702	142500	119192928	1904	1905	1905	1904	502
415	20240702	142400	118236620	1904	1904	1904	1904	0
416	20240702	142300	118236620	1904	1904	1904	1904	0
417	20240702	142200	118236620	1904	1904	1904	1904	0
418	20240702	142100	118236620	1904	1904	1904	1904	0
419	20240702	142000	118236620	1904	1904	1904	1904	0
420	20240702	141900	118236620	1904	1904	1904	1904	0
421	20240702	141800	118236620	1904	1904	1904	1904	0
422	20240702	141700	118236620	1904	1904	1904	1904	0
423	20240702	141600	118236620	1904	1904	1904	1904	767
424	20240702	141500	116776252	1904	1904	1904	1904	0
425	20240702	141400	116776252	1904	1904	1905	1904	829
426	20240702	141300	115197504	1904	1900	1904	1900	193
427	20240702	141200	114830677	1895	1895	1895	1895	133
428	20240702	141100	114578642	1900	1900	1900	1900	0
429	20240702	141000	114578642	1900	1902	1902	1897	183
430	20240702	140900	114230929	1902	1902	1902	1902	105
431	20240702	140800	114031219	1905	1905	1905	1905	530
432	20240702	140700	113021569	1908	1898	1908	1897	87
433	20240702	140600	112856455	1911	1911	1911	1898	1304
434	20240702	140500	110380973	1901	1901	1901	1901	1
435	20240702	140400	110379072	1911	1906	1911	1906	3
436	20240702	140300	110373344	1906	1906	1906	1902	32
437	20240702	140200	110312456	1922	1922	1922	1922	0
438	20240702	140100	110312456	1922	1922	1922	1922	0
439	20240702	140000	110312456	1922	1922	1922	1922	0
440	20240702	135900	110312456	1922	1922	1922	1922	4
441	20240702	135800	110304768	1926	1926	1926	1926	0
442	20240702	135700	110304768	1926	1926	1926	1926	0
443	20240702	135600	110304768	1926	1926	1926	1926	4
444	20240702	135500	110297064	1900	1901	1902	1900	2029
445	20240702	135400	106439886	1901	1923	1928	1901	83
446	20240702	135300	106281943	1923	1923	1923	1923	1
447	20240702	135200	106280020	1929	1929	1929	1929	0
448	20240702	135100	106280020	1929	1929	1929	1929	0
449	20240702	135000	106280020	1929	1929	1929	1929	0
450	20240702	134900	106280020	1929	1929	1929	1929	0
451	20240702	134800	106280020	1929	1928	1929	1928	2
452	20240702	134700	106276163	1906	1915	1934	1906	12
453	20240702	134600	106253098	1906	1901	1906	1901	150
454	20240702	134500	105967333	1906	1915	1915	1897	245
455	20240702	134400	105502214	1915	1910	1915	1900	70
456	20240702	134300	105368984	1910	1915	1915	1910	5
457	20240702	134200	105359414	1898	1910	1910	1898	3000
458	20240702	134100	99654936	1938	1938	1938	1938	0
459	20240702	134000	99654936	1938	1920	1938	1910	5205
460	20240702	133900	89702959	1934	1934	1934	1934	0
461	20240702	133800	89702959	1934	1934	1934	1934	0
462	20240702	133700	89702959	1934	1934	1934	1934	0
463	20240702	133600	89702959	1934	1934	1934	1934	1
464	20240702	133500	89701025	1934	1934	1934	1934	5
465	20240702	133400	89691355	1925	1926	1926	1925	51
466	20240702	133300	89593130	1959	1959	1959	1959	0
467	20240702	133200	89593130	1959	1959	1959	1959	0
468	20240702	133100	89593130	1959	1959	1959	1959	0
469	20240702	133000	89593130	1959	1959	1959	1959	0
470	20240702	132900	89593130	1959	1959	1959	1959	0
471	20240702	132800	89593130	1959	1926	1959	1920	8200
472	20240702	132700	73660571	1940	1935	1940	1935	10
473	20240702	132600	73641216	1935	1940	1940	1927	3
474	20240702	132500	73635414	1940	1930	1940	1930	18
475	20240702	132400	73600574	1930	1930	1930	1930	0
476	20240702	132300	73600574	1930	1930	1930	1930	1
477	20240702	132200	73598644	1940	1940	1940	1940	0
478	20240702	132100	73598644	1940	1940	1940	1940	0
479	20240702	132000	73598644	1940	1940	1940	1940	0
480	20240702	131900	73598644	1940	1935	1940	1935	31
481	20240702	131800	73538524	1940	1940	1940	1940	0
482	20240702	131700	73538524	1940	1940	1940	1940	0
483	20240702	131600	73538524	1940	1940	1940	1940	0
484	20240702	131500	73538524	1940	1940	1940	1940	0
485	20240702	131400	73538524	1940	1940	1940	1940	0
486	20240702	131300	73538524	1940	1926	1940	1926	12
487	20240702	131200	73515294	1941	1941	1941	1941	0
488	20240702	131100	73515294	1941	1941	1941	1941	0
489	20240702	131000	73515294	1941	1941	1941	1941	0
490	20240702	130900	73515294	1941	1941	1941	1941	0
491	20240702	130800	73515294	1941	1941	1941	1941	0
492	20240702	130700	73515294	1941	1941	1941	1941	0
493	20240702	130600	73515294	1941	1941	1941	1941	0
494	20240702	130500	73515294	1941	1941	1941	1941	20
495	20240702	130400	73476474	1936	1941	1941	1936	101
496	20240702	130300	73280438	1941	1941	1941	1941	0
497	20240702	130200	73280438	1941	1941	1941	1941	2
498	20240702	130100	73276556	1936	1936	1941	1935	60
499	20240702	130000	73160222	1925	1939	1941	1925	152
500	20240702	125900	72867200	1941	1941	1941	1941	0
501	20240702	125800	72867200	1941	1941	1941	1941	0
502	20240702	125700	72867200	1941	1941	1941	1941	0
503	20240702	125600	72867200	1941	1941	1941	1941	0
504	20240702	125500	72867200	1941	1936	1941	1936	6
505	20240702	125400	72855559	1941	1941	1941	1941	0
506	20240702	125300	72855559	1941	1941	1941	1941	4
507	20240702	125200	72847795	1936	1936	1936	1936	3
508	20240702	125100	72841987	1941	1941	1941	1941	0
509	20240702	125000	72841987	1941	1941	1941	1941	0
510	20240702	124900	72841987	1941	1941	1941	1941	0
511	20240702	124800	72841987	1941	1941	1941	1941	0
512	20240702	124700	72841987	1941	1941	1941	1941	62
513	20240702	124600	72721645	1941	1941	1941	1936	29
514	20240702	124500	72665451	1936	1936	1936	1936	0
515	20240702	124400	72665451	1936	1936	1936	1936	0
516	20240702	124300	72665451	1936	1934	1941	1934	3003
517	20240702	124200	66839086	1940	1940	1940	1940	0
518	20240702	124100	66839086	1940	1940	1940	1940	0
519	20240702	124000	66839086	1940	1940	1940	1940	0
520	20240702	123900	66839086	1940	1940	1940	1940	0
521	20240702	123800	66839086	1940	1940	1940	1940	0
522	20240702	123700	66839086	1940	1940	1940	1940	0
523	20240702	123600	66839086	1940	1940	1940	1940	0
524	20240702	123500	66839086	1940	1940	1940	1935	20
525	20240702	123400	66800336	1935	1935	1935	1935	20
526	20240702	123300	66761636	1935	1935	1935	1935	2
527	20240702	123200	66757766	1940	1940	1940	1940	0
528	20240702	123100	66757766	1940	1940	1940	1940	1
529	20240702	123000	66755826	1940	1940	1940	1940	0
530	20240702	122900	66755826	1940	1940	1940	1940	200
531	20240702	122800	66367826	1940	1940	1940	1940	0
532	20240702	122700	66367826	1940	1940	1940	1940	0
533	20240702	122600	66367826	1940	1939	1940	1939	2
534	20240702	122500	66363947	1935	1935	1935	1935	0
535	20240702	122400	66363947	1935	1935	1935	1935	1
536	20240702	122300	66362012	1940	1940	1940	1940	0
537	20240702	122200	66362012	1940	1940	1940	1940	0
538	20240702	122100	66362012	1940	1940	1940	1940	3
539	20240702	122000	66356192	1939	1939	1939	1939	0
540	20240702	121900	66356192	1939	1939	1939	1939	0
541	20240702	121800	66356192	1939	1939	1939	1939	0
542	20240702	121700	66356192	1939	1939	1939	1939	0
543	20240702	121600	66356192	1939	1939	1939	1939	100
544	20240702	121500	66162292	1939	1939	1939	1939	0
545	20240702	121400	66162292	1939	1939	1939	1939	0
546	20240702	121300	66162292	1939	1939	1939	1939	0
547	20240702	121200	66162292	1939	1939	1939	1939	0
548	20240702	121100	66162292	1939	1929	1939	1929	58
549	20240702	121000	66050360	1929	1929	1929	1929	0
550	20240702	120900	66050360	1929	1929	1929	1929	100
551	20240702	120800	65857460	1934	1934	1934	1934	50
552	20240702	120700	65760760	1934	1934	1934	1934	0
553	20240702	120600	65760760	1934	1934	1934	1934	0
554	20240702	120500	65760760	1934	1934	1934	1934	0
555	20240702	120400	65760760	1934	1930	1934	1930	5
556	20240702	120300	65751098	1934	1934	1934	1934	0
557	20240702	120200	65751098	1934	1934	1934	1923	25
558	20240702	120100	65702912	1923	1923	1923	1923	1863
559	20240702	120000	62120363	1923	1923	1923	1923	1
560	20240702	115900	62118440	1923	1923	1923	1923	184
561	20240702	115800	61764608	1923	1923	1923	1923	3
562	20240702	115700	61758839	1939	1939	1939	1939	0
563	20240702	115600	61758839	1939	1919	1939	1919	16
564	20240702	115500	61727845	1918	1918	1918	1918	0
565	20240702	115400	61727845	1918	1939	1939	1918	110
566	20240702	115300	61515710	1940	1933	1940	1920	1015
567	20240702	115200	59555635	1940	1940	1940	1940	0
568	20240702	115100	59555635	1940	1940	1940	1940	10
569	20240702	115000	59536235	1937	1938	1940	1935	525
570	20240702	114900	58518255	1939	1939	1939	1939	0
571	20240702	114800	58518255	1939	1939	1939	1939	0
572	20240702	114700	58518255	1939	1939	1939	1939	7
573	20240702	114600	58504682	1938	1938	1938	1938	0
574	20240702	114500	58504682	1938	1938	1938	1938	0
575	20240702	114400	58504682	1938	1938	1938	1938	0
576	20240702	114300	58504682	1938	1938	1938	1938	0
577	20240702	114200	58504682	1938	1938	1938	1938	0
578	20240702	114100	58504682	1938	1938	1939	1938	1265
579	20240702	114000	56052847	1937	1928	1937	1928	1015
580	20240702	113900	54087159	1925	1925	1925	1925	0
581	20240702	113800	54087159	1925	1925	1925	1925	0
582	20240702	113700	54087159	1925	1925	1925	1925	0
583	20240702	113600	54087159	1925	1925	1925	1925	50
584	20240702	113500	53990909	1920	1920	1920	1920	0
585	20240702	113400	53990909	1920	1920	1920	1920	0
586	20240702	113300	53990909	1920	1925	1925	1920	10
587	20240702	113200	53971699	1915	1915	1915	1915	0
588	20240702	113100	53971699	1915	1915	1915	1915	0
589	20240702	113000	53971699	1915	1920	1920	1915	1400
590	20240702	112900	51286146	1920	1920	1920	1920	0
591	20240702	112800	51286146	1920	1920	1920	1920	0
592	20240702	112700	51286146	1920	1920	1920	1920	200
593	20240702	112600	50902146	1921	1921	1921	1921	0
594	20240702	112500	50902146	1921	1921	1921	1921	0
595	20240702	112400	50902146	1921	1921	1921	1921	57
596	20240702	112300	50792649	1915	1915	1915	1915	0
597	20240702	112200	50792649	1915	1915	1915	1915	0
598	20240702	112100	50792649	1915	1915	1915	1915	0
599	20240702	112000	50792649	1915	1915	1915	1915	0
600	20240702	111900	50792649	1915	1915	1915	1915	0
601	20240702	111800	50792649	1915	1922	1922	1915	400
602	20240702	111700	50024770	1922	1928	1928	1922	613
603	20240702	111600	48845993	1935	1935	1935	1935	0
604	20240702	111500	48845993	1935	1935	1935	1935	0
605	20240702	111400	48845993	1935	1935	1935	1935	0
606	20240702	111300	48845993	1935	1935	1935	1935	50
607	20240702	111200	48749243	1935	1935	1935	1935	0
608	20240702	111100	48749243	1935	1935	1935	1935	0
609	20240702	111000	48749243	1935	1935	1935	1935	0
610	20240702	110900	48749243	1935	1935	1935	1935	0
611	20240702	110800	48749243	1935	1935	1935	1935	100
612	20240702	110700	48555743	1935	1935	1935	1935	0
613	20240702	110600	48555743	1935	1935	1935	1935	0
614	20240702	110500	48555743	1935	1935	1935	1935	1
615	20240702	110400	48553808	1923	1928	1928	1923	600
616	20240702	110300	47400003	1923	1923	1923	1923	0
617	20240702	110200	47400003	1923	1923	1923	1923	0
618	20240702	110100	47400003	1923	1923	1923	1923	0
619	20240702	110000	47400003	1923	1923	1923	1923	0
620	20240702	105900	47400003	1923	1923	1923	1923	0
621	20240702	105800	47400003	1923	1923	1923	1923	99
622	20240702	105700	47209626	1923	1923	1923	1923	0
623	20240702	105600	47209626	1923	1923	1923	1923	0
624	20240702	105500	47209626	1923	1923	1923	1923	0
625	20240702	105400	47209626	1923	1923	1923	1923	10
626	20240702	105300	47190396	1938	1938	1938	1938	0
627	20240702	105200	47190396	1938	1938	1938	1938	0
628	20240702	105100	47190396	1938	1938	1938	1938	78
629	20240702	105000	47039232	1938	1934	1938	1934	77
630	20240702	104900	46890010	1939	1923	1939	1923	9
631	20240702	104800	46872595	1923	1923	1923	1923	0
632	20240702	104700	46872595	1923	1923	1923	1923	0
633	20240702	104600	46872595	1923	1923	1923	1923	0
634	20240702	104500	46872595	1923	1926	1926	1923	178
635	20240702	104400	46530170	1927	1938	1938	1927	2545
636	20240702	104300	41619275	1933	1939	1939	1933	2000
637	20240702	104200	37751675	1939	1939	1939	1939	0
638	20240702	104100	37751675	1939	1939	1939	1939	0
639	20240702	104000	37751675	1939	1939	1939	1939	0
640	20240702	103900	37751675	1939	1939	1939	1939	2
641	20240702	103800	37747797	1934	1939	1939	1934	17
642	20240702	103700	37714890	1942	1942	1942	1942	0
643	20240702	103600	37714890	1942	1942	1942	1942	2
644	20240702	103500	37711006	1942	1939	1942	1934	51
645	20240702	103400	37612244	1934	1934	1934	1934	0
646	20240702	103300	37612244	1934	1934	1934	1934	537
647	20240702	103200	36573686	1934	1934	1934	1934	1
648	20240702	103100	36571752	1934	1934	1934	1934	11
649	20240702	103000	36550478	1934	1934	1934	1934	3
650	20240702	102900	36544676	1933	1933	1933	1933	0
651	20240702	102800	36544676	1933	1933	1933	1933	299
652	20240702	102700	35966709	1933	1933	1933	1933	15
653	20240702	102600	35937714	1933	1933	1933	1933	289
654	20240702	102500	35379077	1942	1942	1942	1942	0
655	20240702	102400	35379077	1942	1937	1942	1932	350
656	20240702	102300	34702762	1932	1941	1941	1932	1000
657	20240702	102200	32770293	1942	1942	1942	1942	0
658	20240702	102100	32770293	1942	1942	1942	1942	10
659	20240702	102000	32750873	1942	1942	1942	1942	0
660	20240702	101900	32750873	1942	1942	1942	1942	0
661	20240702	101800	32750873	1942	1943	1943	1942	12
662	20240702	101700	32727559	1942	1942	1942	1942	0
663	20240702	101600	32727559	1942	1942	1942	1942	0
664	20240702	101500	32727559	1942	1942	1942	1942	149
665	20240702	101400	32438201	1943	1943	1943	1943	0
666	20240702	101300	32438201	1943	1943	1943	1942	622
667	20240702	101200	31230146	1942	1940	1942	1940	1391
668	20240702	101100	28531600	1940	1940	1940	1940	12
669	20240702	101000	28508320	1940	1940	1940	1940	62
670	20240702	100900	28388040	1942	1942	1942	1942	0
671	20240702	100800	28388040	1942	1942	1942	1942	0
672	20240702	100700	28388040	1942	1942	1942	1942	2
673	20240702	100600	28384156	1942	1942	1942	1942	0
674	20240702	100500	28384156	1942	1942	1942	1942	0
675	20240702	100400	28384156	1942	1942	1942	1942	0
676	20240702	100300	28384156	1942	1942	1942	1942	0
677	20240702	100200	28384156	1942	1942	1942	1942	0
678	20240702	100100	28384156	1942	1942	1942	1942	0
679	20240702	100000	28384156	1942	1938	1942	1938	100
680	20240702	095900	28189964	1943	1937	1943	1937	75
681	20240702	095800	28044659	1938	1943	1943	1938	12
682	20240702	095700	28021393	1943	1943	1943	1943	0
683	20240702	095600	28021393	1943	1943	1943	1943	0
684	20240702	095500	28021393	1943	1943	1943	1943	1
685	20240702	095400	28019450	1943	1943	1943	1943	1
686	20240702	095300	28017507	1948	1948	1948	1948	5
687	20240702	095200	28007767	1954	1958	1958	1954	258
688	20240702	095100	27502615	1958	1958	1958	1958	0
689	20240702	095000	27502615	1958	1958	1958	1958	0
690	20240702	094900	27502615	1958	1958	1958	1958	0
691	20240702	094800	27502615	1958	1958	1958	1958	2
692	20240702	094700	27498699	1958	1941	1958	1941	521
693	20240702	094600	26487141	1941	1941	1941	1941	0
694	20240702	094500	26487141	1941	1941	1941	1941	155
695	20240702	094400	26186286	1932	1942	1942	1932	73
696	20240702	094300	26044843	1933	1941	1941	1933	1480
697	20240702	094200	23181398	1958	1958	1958	1958	0
698	20240702	094100	23181398	1958	1957	1958	1957	120
699	20240702	094000	22946474	1937	1946	1946	1937	510
700	20240702	093900	21958469	1958	1958	1958	1958	0
701	20240702	093800	21958469	1958	1958	1958	1958	5
702	20240702	093700	21948679	1958	1958	1958	1958	0
703	20240702	093600	21948679	1958	1958	1958	1958	0
704	20240702	093500	21948679	1958	1958	1958	1958	10
705	20240702	093400	21929099	1937	1937	1937	1937	0
706	20240702	093300	21929099	1937	1937	1937	1937	0
707	20240702	093200	21929099	1937	1945	1945	1937	197
708	20240702	093100	21546724	1950	1953	1959	1950	53
709	20240702	093000	21442930	1959	1959	1959	1959	0
710	20240702	092900	21442930	1959	1955	1959	1955	3
711	20240702	092800	21437061	1959	1959	1959	1959	0
712	20240702	092700	21437061	1959	1950	1959	1931	19
713	20240702	092600	21400022	1952	1958	1958	1952	42
714	20240702	092500	21317992	1959	1947	1959	1947	298
715	20240702	092400	20734230	1947	1937	1947	1937	969
716	20240702	092300	18854251	1935	1935	1935	1935	0
717	20240702	092200	18854251	1935	1935	1935	1935	13
718	20240702	092100	18829096	1935	1936	1936	1930	124
719	20240702	092000	18589068	1930	1931	1931	1927	822
720	20240702	091900	17003116	1938	1938	1938	1938	11
721	20240702	091800	16981798	1939	1936	1939	1936	159
722	20240702	091700	16673959	1942	1935	1942	1935	10
723	20240702	091600	16654560	1931	1935	1935	1931	67
724	20240702	091500	16524923	1935	1944	1944	1935	541
725	20240702	091400	15477858	1944	1944	1944	1944	10
726	20240702	091300	15458418	1937	1940	1940	1937	112
727	20240702	091200	15241144	1940	1946	1946	1940	39
728	20240702	091100	15165352	1946	1946	1946	1946	19
729	20240702	091000	15128378	1931	1942	1942	1931	271
730	20240702	090900	14604750	1942	1947	1947	1942	2613
731	20240702	090800	9530299	1947	1961	1961	1947	3115
732	20240702	090700	3431347	1959	1959	1959	1959	0
733	20240702	090600	3431347	1959	1959	1959	1959	0
734	20240702	090500	3431347	1959	1959	1959	1959	0
735	20240702	090400	3431347	1959	1959	1959	1959	0
736	20240702	090300	3431347	1959	1962	1962	1959	563
737	20240702	090200	2328427	1977	1977	1977	1977	0
738	20240702	090100	2328427	1977	1970	1977	1970	656
739	20240702	090000	1033296	1957	1957	1957	1957	528