KissMeData/299660/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	211700	44929990	1929	1929	1929	1929	3535
3	20240703	211600	44929990	1929	1929	1929	1929	0
4	20240703	211500	44929990	1929	1929	1929	1929	0
5	20240703	211400	44929990	1929	1929	1929	1929	0
6	20240703	211300	44929990	1929	1929	1929	1929	0
7	20240703	211200	44929990	1929	1929	1929	1929	0
8	20240703	211100	44929990	1929	1929	1929	1929	0
9	20240703	211000	44929990	1929	1929	1929	1929	0
10	20240703	210900	44929990	1929	1929	1929	1929	0
11	20240703	210800	44929990	1929	1929	1929	1929	0
12	20240703	210700	44929990	1929	1929	1929	1929	0
13	20240703	210600	44929990	1929	1929	1929	1929	0
14	20240703	210500	44929990	1929	1929	1929	1929	0
15	20240703	210400	44929990	1929	1929	1929	1929	0
16	20240703	210300	44929990	1929	1929	1929	1929	0
17	20240703	210200	44929990	1929	1929	1929	1929	0
18	20240703	210100	44929990	1929	1929	1929	1929	0
19	20240703	210000	44929990	1929	1929	1929	1929	0
20	20240703	205900	44929990	1929	1929	1929	1929	0
21	20240703	205800	44929990	1929	1929	1929	1929	0
22	20240703	205700	44929990	1929	1929	1929	1929	0
23	20240703	205600	44929990	1929	1929	1929	1929	0
24	20240703	205500	44929990	1929	1929	1929	1929	0
25	20240703	205400	44929990	1929	1929	1929	1929	0
26	20240703	205300	44929990	1929	1929	1929	1929	0
27	20240703	205200	44929990	1929	1929	1929	1929	0
28	20240703	205100	44929990	1929	1929	1929	1929	0
29	20240703	205000	44929990	1929	1929	1929	1929	0
30	20240703	204900	44929990	1929	1929	1929	1929	0
31	20240703	204800	44929990	1929	1929	1929	1929	0
32	20240703	204700	44929990	1929	1929	1929	1929	3535
33	20240703	204600	44929990	1929	1929	1929	1929	0
34	20240703	204500	44929990	1929	1929	1929	1929	0
35	20240703	204400	44929990	1929	1929	1929	1929	0
36	20240703	204300	44929990	1929	1929	1929	1929	0
37	20240703	204200	44929990	1929	1929	1929	1929	0
38	20240703	204100	44929990	1929	1929	1929	1929	0
39	20240703	204000	44929990	1929	1929	1929	1929	0
40	20240703	203900	44929990	1929	1929	1929	1929	0
41	20240703	203800	44929990	1929	1929	1929	1929	0
42	20240703	203700	44929990	1929	1929	1929	1929	0
43	20240703	203600	44929990	1929	1929	1929	1929	0
44	20240703	203500	44929990	1929	1929	1929	1929	0
45	20240703	203400	44929990	1929	1929	1929	1929	0
46	20240703	203300	44929990	1929	1929	1929	1929	0
47	20240703	203200	44929990	1929	1929	1929	1929	0
48	20240703	203100	44929990	1929	1929	1929	1929	0
49	20240703	203000	44929990	1929	1929	1929	1929	0
50	20240703	202900	44929990	1929	1929	1929	1929	0
51	20240703	202800	44929990	1929	1929	1929	1929	0
52	20240703	202700	44929990	1929	1929	1929	1929	0
53	20240703	202600	44929990	1929	1929	1929	1929	0
54	20240703	202500	44929990	1929	1929	1929	1929	0
55	20240703	202400	44929990	1929	1929	1929	1929	0
56	20240703	202300	44929990	1929	1929	1929	1929	0
57	20240703	202200	44929990	1929	1929	1929	1929	0
58	20240703	202100	44929990	1929	1929	1929	1929	0
59	20240703	202000	44929990	1929	1929	1929	1929	0
60	20240703	201900	44929990	1929	1929	1929	1929	0
61	20240703	201800	44929990	1929	1929	1929	1929	0
62	20240703	201700	44929990	1929	1929	1929	1929	3535
63	20240703	201600	44929990	1929	1929	1929	1929	0
64	20240703	201500	44929990	1929	1929	1929	1929	0
65	20240703	201400	44929990	1929	1929	1929	1929	0
66	20240703	201300	44929990	1929	1929	1929	1929	0
67	20240703	201200	44929990	1929	1929	1929	1929	0
68	20240703	201100	44929990	1929	1929	1929	1929	0
69	20240703	201000	44929990	1929	1929	1929	1929	0
70	20240703	200900	44929990	1929	1929	1929	1929	0
71	20240703	200800	44929990	1929	1929	1929	1929	0
72	20240703	200700	44929990	1929	1929	1929	1929	0
73	20240703	200600	44929990	1929	1929	1929	1929	0
74	20240703	200500	44929990	1929	1929	1929	1929	0
75	20240703	200400	44929990	1929	1929	1929	1929	0
76	20240703	200300	44929990	1929	1929	1929	1929	0
77	20240703	200200	44929990	1929	1929	1929	1929	0
78	20240703	200100	44929990	1929	1929	1929	1929	0
79	20240703	200000	44929990	1929	1929	1929	1929	0
80	20240703	195900	44929990	1929	1929	1929	1929	0
81	20240703	195800	44929990	1929	1929	1929	1929	0
82	20240703	195700	44929990	1929	1929	1929	1929	0
83	20240703	195600	44929990	1929	1929	1929	1929	0
84	20240703	195500	44929990	1929	1929	1929	1929	0
85	20240703	195400	44929990	1929	1929	1929	1929	0
86	20240703	195300	44929990	1929	1929	1929	1929	0
87	20240703	195200	44929990	1929	1929	1929	1929	0
88	20240703	195100	44929990	1929	1929	1929	1929	0
89	20240703	195000	44929990	1929	1929	1929	1929	0
90	20240703	194900	44929990	1929	1929	1929	1929	0
91	20240703	194800	44929990	1929	1929	1929	1929	0
92	20240703	194700	44929990	1929	1929	1929	1929	3535
93	20240703	194600	44929990	1929	1929	1929	1929	0
94	20240703	194500	44929990	1929	1929	1929	1929	0
95	20240703	194400	44929990	1929	1929	1929	1929	0
96	20240703	194300	44929990	1929	1929	1929	1929	0
97	20240703	194200	44929990	1929	1929	1929	1929	0
98	20240703	194100	44929990	1929	1929	1929	1929	0
99	20240703	194000	44929990	1929	1929	1929	1929	0
100	20240703	193900	44929990	1929	1929	1929	1929	0
101	20240703	193800	44929990	1929	1929	1929	1929	0
102	20240703	193700	44929990	1929	1929	1929	1929	0
103	20240703	193600	44929990	1929	1929	1929	1929	0
104	20240703	193500	44929990	1929	1929	1929	1929	0
105	20240703	193400	44929990	1929	1929	1929	1929	0
106	20240703	193300	44929990	1929	1929	1929	1929	0
107	20240703	193200	44929990	1929	1929	1929	1929	0
108	20240703	193100	44929990	1929	1929	1929	1929	0
109	20240703	193000	44929990	1929	1929	1929	1929	0
110	20240703	192900	44929990	1929	1929	1929	1929	0
111	20240703	192800	44929990	1929	1929	1929	1929	0
112	20240703	192700	44929990	1929	1929	1929	1929	0
113	20240703	192600	44929990	1929	1929	1929	1929	0
114	20240703	192500	44929990	1929	1929	1929	1929	0
115	20240703	192400	44929990	1929	1929	1929	1929	0
116	20240703	192300	44929990	1929	1929	1929	1929	0
117	20240703	192200	44929990	1929	1929	1929	1929	0
118	20240703	192100	44929990	1929	1929	1929	1929	0
119	20240703	192000	44929990	1929	1929	1929	1929	0
120	20240703	191900	44929990	1929	1929	1929	1929	0
121	20240703	191800	44929990	1929	1929	1929	1929	0
122	20240703	191700	44929990	1929	1929	1929	1929	3535
123	20240703	191600	44929990	1929	1929	1929	1929	0
124	20240703	191500	44929990	1929	1929	1929	1929	0
125	20240703	191400	44929990	1929	1929	1929	1929	0
126	20240703	191300	44929990	1929	1929	1929	1929	0
127	20240703	191200	44929990	1929	1929	1929	1929	0
128	20240703	191100	44929990	1929	1929	1929	1929	0
129	20240703	191000	44929990	1929	1929	1929	1929	0
130	20240703	190900	44929990	1929	1929	1929	1929	0
131	20240703	190800	44929990	1929	1929	1929	1929	0
132	20240703	190700	44929990	1929	1929	1929	1929	0
133	20240703	190600	44929990	1929	1929	1929	1929	0
134	20240703	190500	44929990	1929	1929	1929	1929	0
135	20240703	190400	44929990	1929	1929	1929	1929	0
136	20240703	190300	44929990	1929	1929	1929	1929	0
137	20240703	190200	44929990	1929	1929	1929	1929	0
138	20240703	190100	44929990	1929	1929	1929	1929	0
139	20240703	190000	44929990	1929	1929	1929	1929	0
140	20240703	185900	44929990	1929	1929	1929	1929	0
141	20240703	185800	44929990	1929	1929	1929	1929	0
142	20240703	185700	44929990	1929	1929	1929	1929	0
143	20240703	185600	44929990	1929	1929	1929	1929	0
144	20240703	185500	44929990	1929	1929	1929	1929	0
145	20240703	185400	44929990	1929	1929	1929	1929	0
146	20240703	185300	44929990	1929	1929	1929	1929	0
147	20240703	185200	44929990	1929	1929	1929	1929	0
148	20240703	185100	44929990	1929	1929	1929	1929	0
149	20240703	185000	44929990	1929	1929	1929	1929	0
150	20240703	184900	44929990	1929	1929	1929	1929	0
151	20240703	184800	44929990	1929	1929	1929	1929	0
152	20240703	184700	44929990	1929	1929	1929	1929	3535
153	20240703	184600	44929990	1929	1929	1929	1929	0
154	20240703	184500	44929990	1929	1929	1929	1929	0
155	20240703	184400	44929990	1929	1929	1929	1929	0
156	20240703	184300	44929990	1929	1929	1929	1929	0
157	20240703	184200	44929990	1929	1929	1929	1929	0
158	20240703	184100	44929990	1929	1929	1929	1929	0
159	20240703	184000	44929990	1929	1929	1929	1929	0
160	20240703	183900	44929990	1929	1929	1929	1929	0
161	20240703	183800	44929990	1929	1929	1929	1929	0
162	20240703	183700	44929990	1929	1929	1929	1929	0
163	20240703	183600	44929990	1929	1929	1929	1929	0
164	20240703	183500	44929990	1929	1929	1929	1929	0
165	20240703	183400	44929990	1929	1929	1929	1929	0
166	20240703	183300	44929990	1929	1929	1929	1929	0
167	20240703	183200	44929990	1929	1929	1929	1929	0
168	20240703	183100	44929990	1929	1929	1929	1929	0
169	20240703	183000	44929990	1929	1929	1929	1929	0
170	20240703	182900	44929990	1929	1929	1929	1929	0
171	20240703	182800	44929990	1929	1929	1929	1929	0
172	20240703	182700	44929990	1929	1929	1929	1929	0
173	20240703	182600	44929990	1929	1929	1929	1929	0
174	20240703	182500	44929990	1929	1929	1929	1929	0
175	20240703	182400	44929990	1929	1929	1929	1929	0
176	20240703	182300	44929990	1929	1929	1929	1929	0
177	20240703	182200	44929990	1929	1929	1929	1929	0
178	20240703	182100	44929990	1929	1929	1929	1929	0
179	20240703	182000	44929990	1929	1929	1929	1929	0
180	20240703	181900	44929990	1929	1929	1929	1929	0
181	20240703	181800	44929990	1929	1929	1929	1929	0
182	20240703	181700	44929990	1929	1929	1929	1929	3535
183	20240703	181600	44929990	1929	1929	1929	1929	0
184	20240703	181500	44929990	1929	1929	1929	1929	0
185	20240703	181400	44929990	1929	1929	1929	1929	0
186	20240703	181300	44929990	1929	1929	1929	1929	0
187	20240703	181200	44929990	1929	1929	1929	1929	0
188	20240703	181100	44929990	1929	1929	1929	1929	0
189	20240703	181000	44929990	1929	1929	1929	1929	0
190	20240703	180900	44929990	1929	1929	1929	1929	0
191	20240703	180800	44929990	1929	1929	1929	1929	0
192	20240703	180700	44929990	1929	1929	1929	1929	0
193	20240703	180600	44929990	1929	1929	1929	1929	0
194	20240703	180500	44929990	1929	1929	1929	1929	0
195	20240703	180400	44929990	1929	1929	1929	1929	0
196	20240703	180300	44929990	1929	1929	1929	1929	0
197	20240703	180200	44929990	1929	1929	1929	1929	0
198	20240703	180100	44929990	1929	1929	1929	1929	0
199	20240703	180000	44929990	1929	1929	1929	1929	0
200	20240703	175900	44929990	1929	1929	1929	1929	0
201	20240703	175800	44929990	1929	1929	1929	1929	0
202	20240703	175700	44929990	1929	1929	1929	1929	0
203	20240703	175600	44929990	1929	1929	1929	1929	0
204	20240703	175500	44929990	1929	1929	1929	1929	0
205	20240703	175400	44929990	1929	1929	1929	1929	0
206	20240703	175300	44929990	1929	1929	1929	1929	0
207	20240703	175200	44929990	1929	1929	1929	1929	0
208	20240703	175100	44929990	1929	1929	1929	1929	0
209	20240703	175000	44929990	1929	1929	1929	1929	0
210	20240703	174900	44929990	1929	1929	1929	1929	0
211	20240703	174800	44929990	1929	1929	1929	1929	0
212	20240703	174700	44929990	1929	1929	1929	1929	3535
213	20240703	174600	44929990	1929	1929	1929	1929	0
214	20240703	174500	44929990	1929	1929	1929	1929	0
215	20240703	174400	44929990	1929	1929	1929	1929	0
216	20240703	174300	44929990	1929	1929	1929	1929	0
217	20240703	174200	44929990	1929	1929	1929	1929	0
218	20240703	174100	44929990	1929	1929	1929	1929	0
219	20240703	174000	44929990	1929	1929	1929	1929	0
220	20240703	173900	44929990	1929	1929	1929	1929	0
221	20240703	173800	44929990	1929	1929	1929	1929	0
222	20240703	173700	44929990	1929	1929	1929	1929	0
223	20240703	173600	44929990	1929	1929	1929	1929	0
224	20240703	173500	44929990	1929	1929	1929	1929	0
225	20240703	173400	44929990	1929	1929	1929	1929	0
226	20240703	173300	44929990	1929	1929	1929	1929	0
227	20240703	173200	44929990	1929	1929	1929	1929	0
228	20240703	173100	44929990	1929	1929	1929	1929	0
229	20240703	173000	44929990	1929	1929	1929	1929	0
230	20240703	172900	44929990	1929	1929	1929	1929	0
231	20240703	172800	44929990	1929	1929	1929	1929	0
232	20240703	172700	44929990	1929	1929	1929	1929	0
233	20240703	172600	44929990	1929	1929	1929	1929	0
234	20240703	172500	44929990	1929	1929	1929	1929	0
235	20240703	172400	44929990	1929	1929	1929	1929	0
236	20240703	172300	44929990	1929	1929	1929	1929	0
237	20240703	172200	44929990	1929	1929	1929	1929	0
238	20240703	172100	44929990	1929	1929	1929	1929	0
239	20240703	172000	44929990	1929	1929	1929	1929	0
240	20240703	171900	44929990	1929	1929	1929	1929	0
241	20240703	171800	44929990	1929	1929	1929	1929	0
242	20240703	171700	44929990	1929	1929	1929	1929	3535
243	20240703	171600	44929990	1929	1929	1929	1929	0
244	20240703	171500	44929990	1929	1929	1929	1929	0
245	20240703	171400	44929990	1929	1929	1929	1929	0
246	20240703	171300	44929990	1929	1929	1929	1929	0
247	20240703	171200	44929990	1929	1929	1929	1929	0
248	20240703	171100	44929990	1929	1929	1929	1929	0
249	20240703	171000	44929990	1929	1929	1929	1929	0
250	20240703	170900	44929990	1929	1929	1929	1929	0
251	20240703	170800	44929990	1929	1929	1929	1929	0
252	20240703	170700	44929990	1929	1929	1929	1929	0
253	20240703	170600	44929990	1929	1929	1929	1929	0
254	20240703	170500	44929990	1929	1929	1929	1929	0
255	20240703	170400	44929990	1929	1929	1929	1929	0
256	20240703	170300	44929990	1929	1929	1929	1929	0
257	20240703	170200	44929990	1929	1929	1929	1929	0
258	20240703	170100	44929990	1929	1929	1929	1929	0
259	20240703	170000	44929990	1929	1929	1929	1929	0
260	20240703	165900	44929990	1929	1929	1929	1929	0
261	20240703	165800	44929990	1929	1929	1929	1929	0
262	20240703	165700	44929990	1929	1929	1929	1929	0
263	20240703	165600	44929990	1929	1929	1929	1929	0
264	20240703	165500	44929990	1929	1929	1929	1929	0
265	20240703	165400	44929990	1929	1929	1929	1929	0
266	20240703	165300	44929990	1929	1929	1929	1929	0
267	20240703	165200	44929990	1929	1929	1929	1929	0
268	20240703	165100	44929990	1929	1929	1929	1929	0
269	20240703	165000	44929990	1929	1929	1929	1929	0
270	20240703	164900	44929990	1929	1929	1929	1929	0
271	20240703	164800	44929990	1929	1929	1929	1929	0
272	20240703	164700	44929990	1929	1929	1929	1929	3535
273	20240703	164600	44929990	1929	1929	1929	1929	0
274	20240703	164500	44929990	1929	1929	1929	1929	0
275	20240703	164400	44929990	1929	1929	1929	1929	0
276	20240703	164300	44929990	1929	1929	1929	1929	0
277	20240703	164200	44929990	1929	1929	1929	1929	0
278	20240703	164100	44929990	1929	1929	1929	1929	0
279	20240703	164000	44929990	1929	1929	1929	1929	0
280	20240703	163900	44929990	1929	1929	1929	1929	0
281	20240703	163800	44929990	1929	1929	1929	1929	0
282	20240703	163700	44929990	1929	1929	1929	1929	0
283	20240703	163600	44929990	1929	1929	1929	1929	0
284	20240703	163500	44929990	1929	1929	1929	1929	0
285	20240703	163400	44929990	1929	1929	1929	1929	0
286	20240703	163300	44929990	1929	1929	1929	1929	0
287	20240703	163200	44929990	1929	1929	1929	1929	0
288	20240703	163100	44929990	1929	1929	1929	1929	0
289	20240703	163000	44929990	1929	1929	1929	1929	0
290	20240703	162900	44929990	1929	1929	1929	1929	0
291	20240703	162800	44929990	1929	1929	1929	1929	0
292	20240703	162700	44929990	1929	1929	1929	1929	0
293	20240703	162600	44929990	1929	1929	1929	1929	0
294	20240703	162500	44929990	1929	1929	1929	1929	0
295	20240703	162400	44929990	1929	1929	1929	1929	0
296	20240703	162300	44929990	1929	1929	1929	1929	0
297	20240703	162200	44929990	1929	1929	1929	1929	0
298	20240703	162100	44929990	1929	1929	1929	1929	0
299	20240703	162000	44929990	1929	1929	1929	1929	0
300	20240703	161900	44929990	1929	1929	1929	1929	0
301	20240703	161800	44929990	1929	1929	1929	1929	0
302	20240703	161700	44929990	1929	1929	1929	1929	3535
303	20240703	161600	44929990	1929	1929	1929	1929	0
304	20240703	161500	44929990	1929	1929	1929	1929	0
305	20240703	161400	44929990	1929	1929	1929	1929	0
306	20240703	161300	44929990	1929	1929	1929	1929	0
307	20240703	161200	44929990	1929	1929	1929	1929	0
308	20240703	161100	44929990	1929	1929	1929	1929	0
309	20240703	161000	44929990	1929	1929	1929	1929	0
310	20240703	160900	44929990	1929	1929	1929	1929	0
311	20240703	160800	44929990	1929	1929	1929	1929	0
312	20240703	160700	44929990	1929	1929	1929	1929	0
313	20240703	160600	44929990	1929	1929	1929	1929	0
314	20240703	160500	44929990	1929	1929	1929	1929	0
315	20240703	160400	44929990	1929	1929	1929	1929	0
316	20240703	160300	44929990	1929	1929	1929	1929	0
317	20240703	160200	44929990	1929	1929	1929	1929	0
318	20240703	160100	44929990	1929	1929	1929	1929	0
319	20240703	160000	44929990	1929	1929	1929	1929	0
320	20240703	155900	44929990	1929	1929	1929	1929	0
321	20240703	155800	44929990	1929	1929	1929	1929	0
322	20240703	155700	44929990	1929	1929	1929	1929	0
323	20240703	155600	44929990	1929	1929	1929	1929	0
324	20240703	155500	44929990	1929	1929	1929	1929	0
325	20240703	155400	44929990	1929	1929	1929	1929	0
326	20240703	155300	44929990	1929	1929	1929	1929	0
327	20240703	155200	44929990	1929	1929	1929	1929	0
328	20240703	155100	44929990	1929	1929	1929	1929	0
329	20240703	155000	44929990	1929	1929	1929	1929	0
330	20240703	154900	44929990	1929	1929	1929	1929	0
331	20240703	154800	44929990	1929	1929	1929	1929	0
332	20240703	154700	44929990	1929	1929	1929	1929	3535
333	20240703	154600	44929990	1929	1929	1929	1929	0
334	20240703	154500	44929990	1929	1929	1929	1929	0
335	20240703	154400	44929990	1929	1929	1929	1929	0
336	20240703	154300	44929990	1929	1929	1929	1929	0
337	20240703	154200	44929990	1929	1929	1929	1929	0
338	20240703	154100	44929990	1929	1929	1929	1929	0
339	20240703	154000	44929990	1929	1929	1929	1929	0
340	20240703	153900	44929990	1929	1929	1929	1929	0
341	20240703	153800	44929990	1929	1929	1929	1929	0
342	20240703	153700	44929990	1929	1929	1929	1929	0
343	20240703	153600	44929990	1929	1929	1929	1929	0
344	20240703	153500	44929990	1929	1929	1929	1929	0
345	20240703	153400	44929990	1929	1929	1929	1929	0
346	20240703	153300	44929990	1929	1929	1929	1929	0
347	20240703	153200	44929990	1929	1929	1929	1929	0
348	20240703	153100	44929990	1929	1929	1929	1929	0
349	20240703	153000	44929990	1929	1929	1929	1929	3535
350	20240703	152900	38110975	1909	1909	1909	1909	0
351	20240703	152800	38110975	1909	1909	1909	1909	0
352	20240703	152700	38110975	1909	1909	1909	1909	0
353	20240703	152600	38110975	1909	1909	1909	1909	0
354	20240703	152500	38110975	1909	1909	1909	1909	0
355	20240703	152400	38110975	1909	1909	1909	1909	0
356	20240703	152300	38110975	1909	1909	1909	1909	0
357	20240703	152200	38110975	1909	1909	1909	1909	0
358	20240703	152100	38110975	1909	1909	1909	1909	0
359	20240703	152000	38110975	1909	1909	1909	1909	0
360	20240703	151900	38110975	1909	1909	1909	1909	0
361	20240703	151800	38110975	1909	1909	1909	1909	0
362	20240703	151700	38110975	1909	1909	1909	1909	9
363	20240703	151600	38093794	1910	1910	1910	1910	0
364	20240703	151500	38093794	1910	1905	1910	1904	92
365	20240703	151400	37918610	1904	1904	1904	1904	40
366	20240703	151300	37842450	1904	1904	1904	1904	9
367	20240703	151200	37825314	1904	1904	1904	1904	497
368	20240703	151100	36879026	1904	1905	1905	1904	69
369	20240703	151000	36747586	1905	1905	1905	1905	0
370	20240703	150900	36747586	1905	1905	1905	1905	1
371	20240703	150800	36745681	1910	1910	1910	1910	4
372	20240703	150700	36738041	1905	1905	1905	1905	0
373	20240703	150600	36738041	1905	1905	1905	1905	35
374	20240703	150500	36671366	1905	1905	1905	1905	169
375	20240703	150400	36349421	1904	1905	1910	1904	137
376	20240703	150300	36088536	1910	1910	1910	1910	0
377	20240703	150200	36088536	1910	1905	1910	1905	4
378	20240703	150100	36080906	1905	1908	1910	1905	104
379	20240703	150000	35882313	1904	1904	1904	1904	0
380	20240703	145900	35882313	1904	1904	1904	1904	0
381	20240703	145800	35882313	1904	1904	1904	1904	3
382	20240703	145700	35876601	1904	1904	1904	1904	0
383	20240703	145600	35876601	1904	1904	1904	1904	0
384	20240703	145500	35876601	1904	1905	1905	1904	10
385	20240703	145400	35857559	1905	1905	1905	1905	0
386	20240703	145300	35857559	1905	1905	1905	1905	0
387	20240703	145200	35857559	1905	1905	1905	1905	0
388	20240703	145100	35857559	1905	1905	1905	1905	0
389	20240703	145000	35857559	1905	1905	1905	1905	0
390	20240703	144900	35857559	1905	1905	1905	1905	30
391	20240703	144800	35800409	1905	1905	1905	1905	0
392	20240703	144700	35800409	1905	1905	1905	1905	3
393	20240703	144600	35794694	1905	1905	1905	1905	0
394	20240703	144500	35794694	1905	1907	1907	1905	196
395	20240703	144400	35421311	1908	1908	1908	1908	0
396	20240703	144300	35421311	1908	1908	1908	1908	41
397	20240703	144200	35343083	1909	1909	1909	1909	2
398	20240703	144100	35339265	1909	1909	1909	1909	1
399	20240703	144000	35337356	1909	1909	1909	1909	103
400	20240703	143900	35140729	1909	1910	1910	1909	1285
401	20240703	143800	32687663	1909	1910	1910	1909	8
402	20240703	143700	32672390	1910	1910	1910	1910	1
403	20240703	143600	32670480	1910	1910	1910	1910	2
404	20240703	143500	32666660	1910	1920	1920	1910	352
405	20240703	143400	31993676	1926	1926	1926	1926	1
406	20240703	143300	31991750	1926	1921	1926	1921	5
407	20240703	143200	31982130	1920	1920	1920	1920	1
408	20240703	143100	31980210	1926	1926	1926	1926	0
409	20240703	143000	31980210	1926	1926	1926	1926	0
410	20240703	142900	31980210	1926	1926	1926	1926	5
411	20240703	142800	31970580	1921	1921	1921	1921	0
412	20240703	142700	31970580	1921	1921	1921	1921	2
413	20240703	142600	31966738	1921	1921	1921	1921	2
414	20240703	142500	31962896	1922	1922	1922	1922	1
415	20240703	142400	31960974	1927	1927	1927	1927	0
416	20240703	142300	31960974	1927	1927	1927	1927	0
417	20240703	142200	31960974	1927	1927	1927	1927	0
418	20240703	142100	31960974	1927	1927	1927	1927	0
419	20240703	142000	31960974	1927	1922	1927	1922	10
420	20240703	141900	31941734	1920	1920	1920	1920	0
421	20240703	141800	31941734	1920	1921	1921	1920	431
422	20240703	141700	31114209	1920	1920	1920	1920	0
423	20240703	141600	31114209	1920	1915	1920	1915	74
424	20240703	141500	30972139	1920	1920	1920	1920	0
425	20240703	141400	30972139	1920	1920	1920	1911	122
426	20240703	141300	30737974	1920	1920	1920	1920	0
427	20240703	141200	30737974	1920	1920	1920	1920	0
428	20240703	141100	30737974	1920	1920	1920	1920	0
429	20240703	141000	30737974	1920	1920	1920	1920	107
430	20240703	140900	30532534	1920	1920	1920	1920	0
431	20240703	140800	30532534	1920	1920	1920	1920	0
432	20240703	140700	30532534	1920	1920	1920	1920	0
433	20240703	140600	30532534	1920	1920	1920	1920	0
434	20240703	140500	30532534	1920	1915	1920	1915	2
435	20240703	140400	30528699	1920	1920	1920	1920	26
436	20240703	140300	30478779	1922	1922	1922	1922	1
437	20240703	140200	30476857	1922	1922	1922	1922	2
438	20240703	140100	30473013	1927	1922	1927	1922	20
439	20240703	140000	30434478	1920	1920	1920	1920	83
440	20240703	135900	30275118	1927	1920	1927	1915	23
441	20240703	135800	30230943	1927	1927	1927	1927	0
442	20240703	135700	30230943	1927	1927	1927	1927	0
443	20240703	135600	30230943	1927	1927	1927	1927	0
444	20240703	135500	30230943	1927	1927	1927	1927	10
445	20240703	135400	30211673	1927	1922	1927	1922	5
446	20240703	135300	30202048	1922	1922	1922	1922	0
447	20240703	135200	30202048	1922	1922	1922	1922	0
448	20240703	135100	30202048	1922	1922	1922	1922	1
449	20240703	135000	30200126	1927	1927	1927	1927	0
450	20240703	134900	30200126	1927	1927	1927	1927	0
451	20240703	134800	30200126	1927	1927	1927	1927	0
452	20240703	134700	30200126	1927	1927	1927	1927	0
453	20240703	134600	30200126	1927	1912	1927	1909	108
454	20240703	134500	29993561	1915	1919	1919	1915	114
455	20240703	134400	29775014	1928	1928	1928	1928	0
456	20240703	134300	29775014	1928	1928	1928	1928	0
457	20240703	134200	29775014	1928	1928	1928	1928	0
458	20240703	134100	29775014	1928	1928	1928	1928	0
459	20240703	134000	29775014	1928	1928	1928	1928	0
460	20240703	133900	29775014	1928	1928	1928	1928	0
461	20240703	133800	29775014	1928	1922	1928	1922	5
462	20240703	133700	29765386	1923	1923	1923	1923	51
463	20240703	133600	29667313	1928	1928	1928	1928	0
464	20240703	133500	29667313	1928	1928	1928	1928	0
465	20240703	133400	29667313	1928	1928	1928	1928	0
466	20240703	133300	29667313	1928	1923	1928	1923	6
467	20240703	133200	29655750	1928	1911	1928	1911	28
468	20240703	133100	29601988	1910	1910	1910	1910	0
469	20240703	133000	29601988	1910	1925	1925	1910	2000
470	20240703	132900	25774199	1928	1928	1928	1928	0
471	20240703	132800	25774199	1928	1928	1928	1928	10
472	20240703	132700	25754919	1924	1924	1924	1924	1000
473	20240703	132600	23830919	1928	1928	1928	1928	0
474	20240703	132500	23830919	1928	1928	1928	1928	0
475	20240703	132400	23830919	1928	1928	1928	1928	0
476	20240703	132300	23830919	1928	1928	1928	1928	0
477	20240703	132200	23830919	1928	1923	1928	1923	164
478	20240703	132100	23515522	1923	1923	1923	1923	5
479	20240703	132000	23505907	1923	1923	1923	1923	29
480	20240703	131900	23450140	1928	1928	1928	1928	0
481	20240703	131800	23450140	1928	1928	1928	1928	0
482	20240703	131700	23450140	1928	1928	1928	1928	0
483	20240703	131600	23450140	1928	1928	1928	1928	0
484	20240703	131500	23450140	1928	1928	1928	1928	0
485	20240703	131400	23450140	1928	1928	1928	1928	0
486	20240703	131300	23450140	1928	1928	1928	1928	0
487	20240703	131200	23450140	1928	1928	1928	1928	0
488	20240703	131100	23450140	1928	1928	1928	1928	0
489	20240703	131000	23450140	1928	1928	1928	1928	2
490	20240703	130900	23446284	1925	1928	1928	1925	13
491	20240703	130800	23421253	1928	1928	1928	1928	2
492	20240703	130700	23417397	1929	1929	1929	1929	0
493	20240703	130600	23417397	1929	1929	1929	1929	0
494	20240703	130500	23417397	1929	1929	1929	1929	2
495	20240703	130400	23413539	1928	1928	1928	1928	77
496	20240703	130300	23265083	1929	1929	1929	1929	0
497	20240703	130200	23265083	1929	1929	1929	1929	0
498	20240703	130100	23265083	1929	1929	1929	1929	12
499	20240703	130000	23241935	1930	1930	1930	1930	0
500	20240703	125900	23241935	1930	1930	1930	1930	0
501	20240703	125800	23241935	1930	1930	1930	1930	25
502	20240703	125700	23193685	1930	1930	1930	1930	0
503	20240703	125600	23193685	1930	1930	1930	1930	26
504	20240703	125500	23143505	1930	1930	1930	1930	0
505	20240703	125400	23143505	1930	1930	1930	1930	0
506	20240703	125300	23143505	1930	1930	1930	1930	0
507	20240703	125200	23143505	1930	1921	1930	1921	32
508	20240703	125100	23081954	1930	1930	1930	1930	0
509	20240703	125000	23081954	1930	1930	1930	1930	0
510	20240703	124900	23081954	1930	1925	1930	1925	4
511	20240703	124800	23074249	1925	1924	1925	1924	47
512	20240703	124700	22983810	1924	1924	1924	1924	0
513	20240703	124600	22983810	1924	1924	1924	1924	5
514	20240703	124500	22974190	1925	1925	1925	1925	1
515	20240703	124400	22972265	1930	1930	1930	1930	0
516	20240703	124300	22972265	1930	1930	1930	1930	0
517	20240703	124200	22972265	1930	1930	1930	1930	0
518	20240703	124100	22972265	1930	1930	1930	1930	0
519	20240703	124000	22972265	1930	1930	1930	1930	0
520	20240703	123900	22972265	1930	1930	1930	1930	0
521	20240703	123800	22972265	1930	1930	1930	1930	0
522	20240703	123700	22972265	1930	1930	1930	1930	0
523	20240703	123600	22972265	1930	1930	1930	1930	0
524	20240703	123500	22972265	1930	1930	1930	1930	0
525	20240703	123400	22972265	1930	1930	1930	1930	0
526	20240703	123300	22972265	1930	1930	1930	1930	0
527	20240703	123200	22972265	1930	1930	1930	1930	0
528	20240703	123100	22972265	1930	1930	1930	1930	0
529	20240703	123000	22972265	1930	1930	1930	1930	0
530	20240703	122900	22972265	1930	1930	1930	1930	0
531	20240703	122800	22972265	1930	1930	1930	1930	0
532	20240703	122700	22972265	1930	1930	1930	1930	0
533	20240703	122600	22972265	1930	1930	1930	1930	0
534	20240703	122500	22972265	1930	1930	1930	1930	0
535	20240703	122400	22972265	1930	1930	1930	1930	0
536	20240703	122300	22972265	1930	1925	1930	1925	3
537	20240703	122200	22966480	1920	1920	1920	1920	5
538	20240703	122100	22956880	1920	1920	1920	1920	0
539	20240703	122000	22956880	1920	1920	1920	1920	2
540	20240703	121900	22953040	1918	1918	1918	1918	0
541	20240703	121800	22953040	1918	1918	1918	1918	0
542	20240703	121700	22953040	1918	1918	1918	1918	0
543	20240703	121600	22953040	1918	1918	1918	1918	0
544	20240703	121500	22953040	1918	1918	1918	1918	0
545	20240703	121400	22953040	1918	1918	1918	1918	0
546	20240703	121300	22953040	1918	1918	1918	1918	0
547	20240703	121200	22953040	1918	1918	1918	1918	5
548	20240703	121100	22943450	1930	1930	1930	1930	0
549	20240703	121000	22943450	1930	1930	1930	1930	0
550	20240703	120900	22943450	1930	1930	1930	1930	0
551	20240703	120800	22943450	1930	1930	1930	1930	0
552	20240703	120700	22943450	1930	1925	1930	1925	13
553	20240703	120600	22918420	1918	1918	1918	1918	16
554	20240703	120500	22887732	1930	1930	1930	1930	0
555	20240703	120400	22887732	1930	1930	1930	1930	0
556	20240703	120300	22887732	1930	1930	1930	1930	0
557	20240703	120200	22887732	1930	1930	1930	1930	0
558	20240703	120100	22887732	1930	1925	1930	1925	7
559	20240703	120000	22874247	1918	1918	1918	1918	180
560	20240703	115900	22529007	1925	1925	1925	1925	0
561	20240703	115800	22529007	1925	1925	1925	1925	0
562	20240703	115700	22529007	1925	1925	1925	1925	0
563	20240703	115600	22529007	1925	1925	1925	1925	0
564	20240703	115500	22529007	1925	1925	1925	1925	1
565	20240703	115400	22527082	1923	1923	1923	1923	26
566	20240703	115300	22477084	1918	1930	1930	1918	35
567	20240703	115200	22409714	1925	1925	1925	1925	0
568	20240703	115100	22409714	1925	1925	1925	1925	0
569	20240703	115000	22409714	1925	1925	1925	1925	10
570	20240703	114900	22390464	1925	1925	1925	1925	0
571	20240703	114800	22390464	1925	1925	1925	1925	0
572	20240703	114700	22390464	1925	1925	1925	1925	0
573	20240703	114600	22390464	1925	1925	1925	1925	0
574	20240703	114500	22390464	1925	1925	1925	1925	0
575	20240703	114400	22390464	1925	1925	1925	1925	0
576	20240703	114300	22390464	1925	1925	1925	1925	0
577	20240703	114200	22390464	1925	1925	1925	1925	1
578	20240703	114100	22388539	1930	1930	1930	1930	0
579	20240703	114000	22388539	1930	1925	1930	1925	15
580	20240703	113900	22359614	1930	1925	1930	1925	100
581	20240703	113800	22166639	1930	1930	1930	1930	4
582	20240703	113700	22158919	1930	1928	1930	1925	57
583	20240703	113600	22048982	1923	1920	1923	1920	17
584	20240703	113500	22016312	1917	1917	1917	1917	0
585	20240703	113400	22016312	1917	1917	1917	1917	0
586	20240703	113300	22016312	1917	1917	1917	1917	0
587	20240703	113200	22016312	1917	1917	1917	1917	419
588	20240703	113100	21213089	1917	1917	1917	1917	0
589	20240703	113000	21213089	1917	1917	1917	1917	0
590	20240703	112900	21213089	1917	1917	1917	1917	2
591	20240703	112800	21209255	1912	1912	1912	1912	5
592	20240703	112700	21199695	1911	1911	1911	1911	90
593	20240703	112600	21027705	1917	1912	1917	1912	5
594	20240703	112500	21018130	1911	1911	1911	1911	24
595	20240703	112400	20972266	1910	1910	1910	1910	0
596	20240703	112300	20972266	1910	1916	1916	1910	333
597	20240703	112200	20335945	1916	1917	1917	1916	67
598	20240703	112100	20207516	1917	1927	1927	1917	77
599	20240703	112000	20059672	1931	1931	1931	1931	5
600	20240703	111900	20050017	1927	1928	1928	1927	13
601	20240703	111800	20024962	1931	1931	1931	1931	0
602	20240703	111700	20024962	1931	1931	1931	1931	100
603	20240703	111600	19831862	1931	1931	1931	1931	1
604	20240703	111500	19829931	1931	1931	1931	1931	0
605	20240703	111400	19829931	1931	1931	1931	1931	0
606	20240703	111300	19829931	1931	1931	1931	1931	0
607	20240703	111200	19829931	1931	1931	1931	1931	100
608	20240703	111100	19636831	1932	1932	1932	1932	0
609	20240703	111000	19636831	1932	1932	1932	1932	0
610	20240703	110900	19636831	1932	1932	1932	1932	5
611	20240703	110800	19627171	1927	1927	1927	1927	3
612	20240703	110700	19621390	1932	1932	1932	1932	0
613	20240703	110600	19621390	1932	1932	1932	1922	15
614	20240703	110500	19592465	1927	1927	1927	1927	0
615	20240703	110400	19592465	1927	1927	1927	1927	167
616	20240703	110300	19270656	1932	1932	1932	1932	0
617	20240703	110200	19270656	1932	1932	1932	1932	21
618	20240703	110100	19230084	1932	1932	1932	1932	0
619	20240703	110000	19230084	1932	1932	1932	1932	25
620	20240703	105900	19181784	1932	1932	1932	1932	13
621	20240703	105800	19156668	1932	1932	1932	1932	0
622	20240703	105700	19156668	1932	1927	1932	1927	8
623	20240703	105600	19141227	1932	1932	1932	1932	0
624	20240703	105500	19141227	1932	1932	1932	1917	30
625	20240703	105400	19083367	1932	1932	1932	1932	2
626	20240703	105300	19079503	1927	1927	1927	1927	1
627	20240703	105200	19077576	1932	1932	1932	1932	0
628	20240703	105100	19077576	1932	1927	1932	1927	4
629	20240703	105000	19069863	1932	1932	1932	1932	0
630	20240703	104900	19069863	1932	1932	1932	1932	0
631	20240703	104800	19069863	1932	1932	1932	1932	0
632	20240703	104700	19069863	1932	1927	1932	1927	2
633	20240703	104600	19066004	1932	1933	1933	1917	41
634	20240703	104500	18987039	1933	1933	1933	1933	0
635	20240703	104400	18987039	1933	1933	1933	1933	20
636	20240703	104300	18948379	1933	1933	1933	1933	8
637	20240703	104200	18932915	1933	1933	1938	1933	12
638	20240703	104100	18909699	1933	1933	1933	1933	1
639	20240703	104000	18907766	1938	1938	1938	1938	0
640	20240703	103900	18907766	1938	1934	1938	1929	910
641	20240703	103800	17147972	1934	1934	1934	1934	3
642	20240703	103700	17142170	1929	1929	1929	1929	0
643	20240703	103600	17142170	1929	1929	1929	1929	1
644	20240703	103500	17140241	1934	1925	1934	1925	9
645	20240703	103400	17122886	1929	1929	1929	1929	0
646	20240703	103300	17122886	1929	1925	1929	1925	35
647	20240703	103200	17055451	1929	1929	1929	1929	1
648	20240703	103100	17053522	1925	1925	1925	1925	0
649	20240703	103000	17053522	1925	1925	1925	1925	10
650	20240703	102900	17034272	1925	1925	1925	1925	6
651	20240703	102800	17022722	1925	1925	1925	1925	7
652	20240703	102700	17009247	1934	1934	1934	1934	0
653	20240703	102600	17009247	1934	1930	1934	1930	91
654	20240703	102500	16833342	1930	1930	1930	1930	0
655	20240703	102400	16833342	1930	1930	1930	1930	5
656	20240703	102300	16823692	1933	1933	1933	1933	2
657	20240703	102200	16819826	1934	1934	1934	1934	10
658	20240703	102100	16800486	1941	1918	1941	1918	1664
659	20240703	102000	13582415	1913	1913	1913	1913	0
660	20240703	101900	13582415	1913	1913	1913	1913	10
661	20240703	101800	13563285	1913	1913	1913	1913	0
662	20240703	101700	13563285	1913	1913	1913	1913	2
663	20240703	101600	13559459	1913	1913	1913	1913	0
664	20240703	101500	13559459	1913	1913	1913	1913	0
665	20240703	101400	13559459	1913	1913	1913	1913	1
666	20240703	101300	13557546	1910	1910	1910	1910	0
667	20240703	101200	13557546	1910	1910	1910	1910	0
668	20240703	101100	13557546	1910	1910	1910	1910	0
669	20240703	101000	13557546	1910	1910	1910	1910	0
670	20240703	100900	13557546	1910	1910	1910	1910	0
671	20240703	100800	13557546	1910	1912	1912	1910	622
672	20240703	100700	12369213	1923	1923	1923	1923	50
673	20240703	100600	12273063	1923	1923	1923	1923	101
674	20240703	100500	12078840	1923	1918	1923	1918	80
675	20240703	100400	11925020	1923	1913	1923	1913	170
676	20240703	100300	11599050	1913	1913	1913	1913	5
677	20240703	100200	11589485	1919	1919	1919	1919	0
678	20240703	100100	11589485	1919	1915	1920	1915	43
679	20240703	100000	11506944	1920	1920	1920	1920	0
680	20240703	095900	11506944	1920	1923	1923	1920	73
681	20240703	095800	11366781	1920	1923	1923	1920	1576
682	20240703	095700	8338527	1923	1923	1923	1923	0
683	20240703	095600	8338527	1923	1921	1923	1920	28
684	20240703	095500	8284760	1920	1920	1920	1920	0
685	20240703	095400	8284760	1920	1920	1920	1920	0
686	20240703	095300	8284760	1920	1920	1920	1920	0
687	20240703	095200	8284760	1920	1920	1920	1920	0
688	20240703	095100	8284760	1920	1920	1920	1920	97
689	20240703	095000	8098520	1923	1923	1923	1923	408
690	20240703	094900	7313936	1923	1923	1923	1923	0
691	20240703	094800	7313936	1923	1923	1923	1923	0
692	20240703	094700	7313936	1923	1923	1923	1923	0
693	20240703	094600	7313936	1923	1923	1923	1923	96
694	20240703	094500	7129328	1928	1928	1928	1928	3
695	20240703	094400	7123544	1923	1923	1923	1923	0
696	20240703	094300	7123544	1923	1925	1925	1923	41
697	20240703	094200	7044675	1928	1928	1928	1928	0
698	20240703	094100	7044675	1928	1928	1928	1928	0
699	20240703	094000	7044675	1928	1928	1929	1928	36
700	20240703	093900	6975255	1929	1929	1929	1929	0
701	20240703	093800	6975255	1929	1930	1930	1929	341
702	20240703	093700	6317440	1929	1929	1929	1929	0
703	20240703	093600	6317440	1929	1929	1929	1929	1
704	20240703	093500	6315511	1929	1929	1929	1929	0
705	20240703	093400	6315511	1929	1929	1929	1929	7
706	20240703	093300	6302008	1929	1929	1929	1929	0
707	20240703	093200	6302008	1929	1929	1929	1929	0
708	20240703	093100	6302008	1929	1929	1929	1929	0
709	20240703	093000	6302008	1929	1929	1929	1929	5
710	20240703	092900	6292363	1928	1927	1928	1927	490
711	20240703	092800	5347827	1923	1923	1923	1923	0
712	20240703	092700	5347827	1923	1923	1923	1923	0
713	20240703	092600	5347827	1923	1923	1923	1923	0
714	20240703	092500	5347827	1923	1923	1923	1923	0
715	20240703	092400	5347827	1923	1923	1923	1923	0
716	20240703	092300	5347827	1923	1923	1923	1923	0
717	20240703	092200	5347827	1923	1923	1923	1923	26
718	20240703	092100	5297829	1927	1927	1927	1927	0
719	20240703	092000	5297829	1927	1927	1927	1927	3
720	20240703	091900	5292048	1927	1927	1927	1927	0
721	20240703	091800	5292048	1927	1927	1927	1927	0
722	20240703	091700	5292048	1927	1927	1927	1927	1
723	20240703	091600	5290121	1923	1923	1923	1923	0
724	20240703	091500	5290121	1923	1924	1924	1923	648
725	20240703	091400	4043468	1924	1924	1924	1924	10
726	20240703	091300	4024228	1923	1923	1923	1923	0
727	20240703	091200	4024228	1923	1923	1923	1923	0
728	20240703	091100	4024228	1923	1923	1923	1923	0
729	20240703	091000	4024228	1923	1923	1923	1923	0
730	20240703	090900	4024228	1923	1923	1923	1923	0
731	20240703	090800	4024228	1923	1912	1923	1912	330
732	20240703	090700	3392355	1915	1915	1915	1915	0
733	20240703	090600	3392355	1915	1915	1915	1913	141
734	20240703	090500	3122360	1916	1918	1918	1916	361
735	20240703	090400	2430384	1916	1916	1916	1916	0
736	20240703	090300	2430384	1916	1916	1916	1916	24
737	20240703	090200	2384400	1916	1916	1916	1916	0
738	20240703	090100	2384400	1916	1916	1916	1916	225
739	20240703	090000	1953300	1915	1915	1915	1915	1020