KissMeData/142760/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	203100	109348334	1931	1931	1931	1931	2416
3	20240702	203000	109348334	1931	1931	1931	1931	0
4	20240702	202900	109348334	1931	1931	1931	1931	0
5	20240702	202800	109348334	1931	1931	1931	1931	0
6	20240702	202700	109348334	1931	1931	1931	1931	0
7	20240702	202600	109348334	1931	1931	1931	1931	0
8	20240702	202500	109348334	1931	1931	1931	1931	0
9	20240702	202400	109348334	1931	1931	1931	1931	0
10	20240702	202300	109348334	1931	1931	1931	1931	0
11	20240702	202200	109348334	1931	1931	1931	1931	0
12	20240702	202100	109348334	1931	1931	1931	1931	0
13	20240702	202000	109348334	1931	1931	1931	1931	0
14	20240702	201900	109348334	1931	1931	1931	1931	0
15	20240702	201800	109348334	1931	1931	1931	1931	0
16	20240702	201700	109348334	1931	1931	1931	1931	0
17	20240702	201600	109348334	1931	1931	1931	1931	0
18	20240702	201500	109348334	1931	1931	1931	1931	0
19	20240702	201400	109348334	1931	1931	1931	1931	0
20	20240702	201300	109348334	1931	1931	1931	1931	0
21	20240702	201200	109348334	1931	1931	1931	1931	0
22	20240702	201100	109348334	1931	1931	1931	1931	0
23	20240702	201000	109348334	1931	1931	1931	1931	0
24	20240702	200900	109348334	1931	1931	1931	1931	0
25	20240702	200800	109348334	1931	1931	1931	1931	0
26	20240702	200700	109348334	1931	1931	1931	1931	0
27	20240702	200600	109348334	1931	1931	1931	1931	0
28	20240702	200500	109348334	1931	1931	1931	1931	0
29	20240702	200400	109348334	1931	1931	1931	1931	0
30	20240702	200300	109348334	1931	1931	1931	1931	0
31	20240702	200200	109348334	1931	1931	1931	1931	0
32	20240702	200100	109348334	1931	1931	1931	1931	2416
33	20240702	200000	109348334	1931	1931	1931	1931	0
34	20240702	195900	109348334	1931	1931	1931	1931	0
35	20240702	195800	109348334	1931	1931	1931	1931	0
36	20240702	195700	109348334	1931	1931	1931	1931	0
37	20240702	195600	109348334	1931	1931	1931	1931	0
38	20240702	195500	109348334	1931	1931	1931	1931	0
39	20240702	195400	109348334	1931	1931	1931	1931	0
40	20240702	195300	109348334	1931	1931	1931	1931	0
41	20240702	195200	109348334	1931	1931	1931	1931	0
42	20240702	195100	109348334	1931	1931	1931	1931	0
43	20240702	195000	109348334	1931	1931	1931	1931	0
44	20240702	194900	109348334	1931	1931	1931	1931	0
45	20240702	194800	109348334	1931	1931	1931	1931	0
46	20240702	194700	109348334	1931	1931	1931	1931	0
47	20240702	194600	109348334	1931	1931	1931	1931	0
48	20240702	194500	109348334	1931	1931	1931	1931	0
49	20240702	194400	109348334	1931	1931	1931	1931	0
50	20240702	194300	109348334	1931	1931	1931	1931	0
51	20240702	194200	109348334	1931	1931	1931	1931	0
52	20240702	194100	109348334	1931	1931	1931	1931	0
53	20240702	194000	109348334	1931	1931	1931	1931	0
54	20240702	193900	109348334	1931	1931	1931	1931	0
55	20240702	193800	109348334	1931	1931	1931	1931	0
56	20240702	193700	109348334	1931	1931	1931	1931	0
57	20240702	193600	109348334	1931	1931	1931	1931	0
58	20240702	193500	109348334	1931	1931	1931	1931	0
59	20240702	193400	109348334	1931	1931	1931	1931	0
60	20240702	193300	109348334	1931	1931	1931	1931	0
61	20240702	193200	109348334	1931	1931	1931	1931	0
62	20240702	193100	109348334	1931	1931	1931	1931	2416
63	20240702	193000	109348334	1931	1931	1931	1931	0
64	20240702	192900	109348334	1931	1931	1931	1931	0
65	20240702	192800	109348334	1931	1931	1931	1931	0
66	20240702	192700	109348334	1931	1931	1931	1931	0
67	20240702	192600	109348334	1931	1931	1931	1931	0
68	20240702	192500	109348334	1931	1931	1931	1931	0
69	20240702	192400	109348334	1931	1931	1931	1931	0
70	20240702	192300	109348334	1931	1931	1931	1931	0
71	20240702	192200	109348334	1931	1931	1931	1931	0
72	20240702	192100	109348334	1931	1931	1931	1931	0
73	20240702	192000	109348334	1931	1931	1931	1931	0
74	20240702	191900	109348334	1931	1931	1931	1931	0
75	20240702	191800	109348334	1931	1931	1931	1931	0
76	20240702	191700	109348334	1931	1931	1931	1931	0
77	20240702	191600	109348334	1931	1931	1931	1931	0
78	20240702	191500	109348334	1931	1931	1931	1931	0
79	20240702	191400	109348334	1931	1931	1931	1931	0
80	20240702	191300	109348334	1931	1931	1931	1931	0
81	20240702	191200	109348334	1931	1931	1931	1931	0
82	20240702	191100	109348334	1931	1931	1931	1931	0
83	20240702	191000	109348334	1931	1931	1931	1931	0
84	20240702	190900	109348334	1931	1931	1931	1931	0
85	20240702	190800	109348334	1931	1931	1931	1931	0
86	20240702	190700	109348334	1931	1931	1931	1931	0
87	20240702	190600	109348334	1931	1931	1931	1931	0
88	20240702	190500	109348334	1931	1931	1931	1931	0
89	20240702	190400	109348334	1931	1931	1931	1931	0
90	20240702	190300	109348334	1931	1931	1931	1931	0
91	20240702	190200	109348334	1931	1931	1931	1931	0
92	20240702	190100	109348334	1931	1931	1931	1931	2416
93	20240702	190000	109348334	1931	1931	1931	1931	0
94	20240702	185900	109348334	1931	1931	1931	1931	0
95	20240702	185800	109348334	1931	1931	1931	1931	0
96	20240702	185700	109348334	1931	1931	1931	1931	0
97	20240702	185600	109348334	1931	1931	1931	1931	0
98	20240702	185500	109348334	1931	1931	1931	1931	0
99	20240702	185400	109348334	1931	1931	1931	1931	0
100	20240702	185300	109348334	1931	1931	1931	1931	0
101	20240702	185200	109348334	1931	1931	1931	1931	0
102	20240702	185100	109348334	1931	1931	1931	1931	0
103	20240702	185000	109348334	1931	1931	1931	1931	0
104	20240702	184900	109348334	1931	1931	1931	1931	0
105	20240702	184800	109348334	1931	1931	1931	1931	0
106	20240702	184700	109348334	1931	1931	1931	1931	0
107	20240702	184600	109348334	1931	1931	1931	1931	0
108	20240702	184500	109348334	1931	1931	1931	1931	0
109	20240702	184400	109348334	1931	1931	1931	1931	0
110	20240702	184300	109348334	1931	1931	1931	1931	0
111	20240702	184200	109348334	1931	1931	1931	1931	0
112	20240702	184100	109348334	1931	1931	1931	1931	0
113	20240702	184000	109348334	1931	1931	1931	1931	0
114	20240702	183900	109348334	1931	1931	1931	1931	0
115	20240702	183800	109348334	1931	1931	1931	1931	0
116	20240702	183700	109348334	1931	1931	1931	1931	0
117	20240702	183600	109348334	1931	1931	1931	1931	0
118	20240702	183500	109348334	1931	1931	1931	1931	0
119	20240702	183400	109348334	1931	1931	1931	1931	0
120	20240702	183300	109348334	1931	1931	1931	1931	0
121	20240702	183200	109348334	1931	1931	1931	1931	0
122	20240702	183100	109348334	1931	1931	1931	1931	2416
123	20240702	183000	109348334	1931	1931	1931	1931	0
124	20240702	182900	109348334	1931	1931	1931	1931	0
125	20240702	182800	109348334	1931	1931	1931	1931	0
126	20240702	182700	109348334	1931	1931	1931	1931	0
127	20240702	182600	109348334	1931	1931	1931	1931	0
128	20240702	182500	109348334	1931	1931	1931	1931	0
129	20240702	182400	109348334	1931	1931	1931	1931	0
130	20240702	182300	109348334	1931	1931	1931	1931	0
131	20240702	182200	109348334	1931	1931	1931	1931	0
132	20240702	182100	109348334	1931	1931	1931	1931	0
133	20240702	182000	109348334	1931	1931	1931	1931	0
134	20240702	181900	109348334	1931	1931	1931	1931	0
135	20240702	181800	109348334	1931	1931	1931	1931	0
136	20240702	181700	109348334	1931	1931	1931	1931	0
137	20240702	181600	109348334	1931	1931	1931	1931	0
138	20240702	181500	109348334	1931	1931	1931	1931	0
139	20240702	181400	109348334	1931	1931	1931	1931	0
140	20240702	181300	109348334	1931	1931	1931	1931	0
141	20240702	181200	109348334	1931	1931	1931	1931	0
142	20240702	181100	109348334	1931	1931	1931	1931	0
143	20240702	181000	109348334	1931	1931	1931	1931	0
144	20240702	180900	109348334	1931	1931	1931	1931	0
145	20240702	180800	109348334	1931	1931	1931	1931	0
146	20240702	180700	109348334	1931	1931	1931	1931	0
147	20240702	180600	109348334	1931	1931	1931	1931	0
148	20240702	180500	109348334	1931	1931	1931	1931	0
149	20240702	180400	109348334	1931	1931	1931	1931	0
150	20240702	180300	109348334	1931	1931	1931	1931	0
151	20240702	180200	109348334	1931	1931	1931	1931	0
152	20240702	180100	109348334	1931	1931	1931	1931	2416
153	20240702	180000	109348334	1931	1931	1931	1931	0
154	20240702	175900	109348334	1931	1931	1931	1931	0
155	20240702	175800	109348334	1931	1931	1931	1931	0
156	20240702	175700	109348334	1931	1931	1931	1931	0
157	20240702	175600	109348334	1931	1931	1931	1931	0
158	20240702	175500	109348334	1931	1931	1931	1931	0
159	20240702	175400	109348334	1931	1931	1931	1931	0
160	20240702	175300	109348334	1931	1931	1931	1931	0
161	20240702	175200	109348334	1931	1931	1931	1931	0
162	20240702	175100	109348334	1931	1931	1931	1931	0
163	20240702	175000	109348334	1931	1931	1931	1931	0
164	20240702	174900	109348334	1931	1931	1931	1931	0
165	20240702	174800	109348334	1931	1931	1931	1931	0
166	20240702	174700	109348334	1931	1931	1931	1931	0
167	20240702	174600	109348334	1931	1931	1931	1931	0
168	20240702	174500	109348334	1931	1931	1931	1931	0
169	20240702	174400	109348334	1931	1931	1931	1931	0
170	20240702	174300	109348334	1931	1931	1931	1931	0
171	20240702	174200	109348334	1931	1931	1931	1931	0
172	20240702	174100	109348334	1931	1931	1931	1931	0
173	20240702	174000	109348334	1931	1931	1931	1931	0
174	20240702	173900	109348334	1931	1931	1931	1931	0
175	20240702	173800	109348334	1931	1931	1931	1931	0
176	20240702	173700	109348334	1931	1931	1931	1931	0
177	20240702	173600	109348334	1931	1931	1931	1931	0
178	20240702	173500	109348334	1931	1931	1931	1931	0
179	20240702	173400	109348334	1931	1931	1931	1931	0
180	20240702	173300	109348334	1931	1931	1931	1931	0
181	20240702	173200	109348334	1931	1931	1931	1931	0
182	20240702	173100	109348334	1931	1931	1931	1931	2416
183	20240702	173000	109348334	1931	1931	1931	1931	0
184	20240702	172900	109348334	1931	1931	1931	1931	0
185	20240702	172800	109348334	1931	1931	1931	1931	0
186	20240702	172700	109348334	1931	1931	1931	1931	0
187	20240702	172600	109348334	1931	1931	1931	1931	0
188	20240702	172500	109348334	1931	1931	1931	1931	0
189	20240702	172400	109348334	1931	1931	1931	1931	0
190	20240702	172300	109348334	1931	1931	1931	1931	0
191	20240702	172200	109348334	1931	1931	1931	1931	0
192	20240702	172100	109348334	1931	1931	1931	1931	0
193	20240702	172000	109348334	1931	1931	1931	1931	0
194	20240702	171900	109348334	1931	1931	1931	1931	0
195	20240702	171800	109348334	1931	1931	1931	1931	0
196	20240702	171700	109348334	1931	1931	1931	1931	0
197	20240702	171600	109348334	1931	1931	1931	1931	0
198	20240702	171500	109348334	1931	1931	1931	1931	0
199	20240702	171400	109348334	1931	1931	1931	1931	0
200	20240702	171300	109348334	1931	1931	1931	1931	0
201	20240702	171200	109348334	1931	1931	1931	1931	0
202	20240702	171100	109348334	1931	1931	1931	1931	0
203	20240702	171000	109348334	1931	1931	1931	1931	0
204	20240702	170900	109348334	1931	1931	1931	1931	0
205	20240702	170800	109348334	1931	1931	1931	1931	0
206	20240702	170700	109348334	1931	1931	1931	1931	0
207	20240702	170600	109348334	1931	1931	1931	1931	0
208	20240702	170500	109348334	1931	1931	1931	1931	0
209	20240702	170400	109348334	1931	1931	1931	1931	0
210	20240702	170300	109348334	1931	1931	1931	1931	0
211	20240702	170200	109348334	1931	1931	1931	1931	0
212	20240702	170100	109348334	1931	1931	1931	1931	2416
213	20240702	170000	109348334	1931	1931	1931	1931	0
214	20240702	165900	109348334	1931	1931	1931	1931	0
215	20240702	165800	109348334	1931	1931	1931	1931	0
216	20240702	165700	109348334	1931	1931	1931	1931	0
217	20240702	165600	109348334	1931	1931	1931	1931	0
218	20240702	165500	109348334	1931	1931	1931	1931	0
219	20240702	165400	109348334	1931	1931	1931	1931	0
220	20240702	165300	109348334	1931	1931	1931	1931	0
221	20240702	165200	109348334	1931	1931	1931	1931	0
222	20240702	165100	109348334	1931	1931	1931	1931	0
223	20240702	165000	109348334	1931	1931	1931	1931	0
224	20240702	164900	109348334	1931	1931	1931	1931	0
225	20240702	164800	109348334	1931	1931	1931	1931	0
226	20240702	164700	109348334	1931	1931	1931	1931	0
227	20240702	164600	109348334	1931	1931	1931	1931	0
228	20240702	164500	109348334	1931	1931	1931	1931	0
229	20240702	164400	109348334	1931	1931	1931	1931	0
230	20240702	164300	109348334	1931	1931	1931	1931	0
231	20240702	164200	109348334	1931	1931	1931	1931	0
232	20240702	164100	109348334	1931	1931	1931	1931	0
233	20240702	164000	109348334	1931	1931	1931	1931	0
234	20240702	163900	109348334	1931	1931	1931	1931	0
235	20240702	163800	109348334	1931	1931	1931	1931	0
236	20240702	163700	109348334	1931	1931	1931	1931	0
237	20240702	163600	109348334	1931	1931	1931	1931	0
238	20240702	163500	109348334	1931	1931	1931	1931	0
239	20240702	163400	109348334	1931	1931	1931	1931	0
240	20240702	163300	109348334	1931	1931	1931	1931	0
241	20240702	163200	109348334	1931	1931	1931	1931	0
242	20240702	163100	109348334	1931	1931	1931	1931	2416
243	20240702	163000	109348334	1931	1931	1931	1931	0
244	20240702	162900	109348334	1931	1931	1931	1931	0
245	20240702	162800	109348334	1931	1931	1931	1931	0
246	20240702	162700	109348334	1931	1931	1931	1931	0
247	20240702	162600	109348334	1931	1931	1931	1931	0
248	20240702	162500	109348334	1931	1931	1931	1931	0
249	20240702	162400	109348334	1931	1931	1931	1931	0
250	20240702	162300	109348334	1931	1931	1931	1931	0
251	20240702	162200	109348334	1931	1931	1931	1931	0
252	20240702	162100	109348334	1931	1931	1931	1931	0
253	20240702	162000	109348334	1931	1931	1931	1931	0
254	20240702	161900	109348334	1931	1931	1931	1931	0
255	20240702	161800	109348334	1931	1931	1931	1931	0
256	20240702	161700	109348334	1931	1931	1931	1931	0
257	20240702	161600	109348334	1931	1931	1931	1931	0
258	20240702	161500	109348334	1931	1931	1931	1931	0
259	20240702	161400	109348334	1931	1931	1931	1931	0
260	20240702	161300	109348334	1931	1931	1931	1931	0
261	20240702	161200	109348334	1931	1931	1931	1931	0
262	20240702	161100	109348334	1931	1931	1931	1931	0
263	20240702	161000	109348334	1931	1931	1931	1931	0
264	20240702	160900	109348334	1931	1931	1931	1931	0
265	20240702	160800	109348334	1931	1931	1931	1931	0
266	20240702	160700	109348334	1931	1931	1931	1931	0
267	20240702	160600	109348334	1931	1931	1931	1931	0
268	20240702	160500	109348334	1931	1931	1931	1931	0
269	20240702	160400	109348334	1931	1931	1931	1931	0
270	20240702	160300	109348334	1931	1931	1931	1931	0
271	20240702	160200	109348334	1931	1931	1931	1931	0
272	20240702	160100	109348334	1931	1931	1931	1931	2416
273	20240702	160000	109348334	1931	1931	1931	1931	0
274	20240702	155900	109348334	1931	1931	1931	1931	0
275	20240702	155800	109348334	1931	1931	1931	1931	0
276	20240702	155700	109348334	1931	1931	1931	1931	0
277	20240702	155600	109348334	1931	1931	1931	1931	0
278	20240702	155500	109348334	1931	1931	1931	1931	0
279	20240702	155400	109348334	1931	1931	1931	1931	0
280	20240702	155300	109348334	1931	1931	1931	1931	0
281	20240702	155200	109348334	1931	1931	1931	1931	0
282	20240702	155100	109348334	1931	1931	1931	1931	0
283	20240702	155000	109348334	1931	1931	1931	1931	0
284	20240702	154900	109348334	1931	1931	1931	1931	0
285	20240702	154800	109348334	1931	1931	1931	1931	0
286	20240702	154700	109348334	1931	1931	1931	1931	0
287	20240702	154600	109348334	1931	1931	1931	1931	0
288	20240702	154500	109348334	1931	1931	1931	1931	0
289	20240702	154400	109348334	1931	1931	1931	1931	0
290	20240702	154300	109348334	1931	1931	1931	1931	0
291	20240702	154200	109348334	1931	1931	1931	1931	0
292	20240702	154100	109348334	1931	1931	1931	1931	0
293	20240702	154000	109348334	1931	1931	1931	1931	0
294	20240702	153900	109348334	1931	1931	1931	1931	0
295	20240702	153800	109348334	1931	1931	1931	1931	0
296	20240702	153700	109348334	1931	1931	1931	1931	0
297	20240702	153600	109348334	1931	1931	1931	1931	0
298	20240702	153500	109348334	1931	1931	1931	1931	0
299	20240702	153400	109348334	1931	1931	1931	1931	0
300	20240702	153300	109348334	1931	1931	1931	1931	0
301	20240702	153200	109348334	1931	1931	1931	1931	0
302	20240702	153100	109348334	1931	1931	1931	1931	2416
303	20240702	153000	109348334	1931	1931	1931	1931	2416
304	20240702	152900	104683038	1954	1954	1954	1954	0
305	20240702	152800	104683038	1954	1954	1954	1954	0
306	20240702	152700	104683038	1954	1954	1954	1954	0
307	20240702	152600	104683038	1954	1954	1954	1954	0
308	20240702	152500	104683038	1954	1954	1954	1954	0
309	20240702	152400	104683038	1954	1954	1954	1954	0
310	20240702	152300	104683038	1954	1954	1954	1954	0
311	20240702	152200	104683038	1954	1954	1954	1954	0
312	20240702	152100	104683038	1954	1954	1954	1954	0
313	20240702	152000	104683038	1954	1954	1954	1954	0
314	20240702	151900	104683038	1954	1954	1954	1954	0
315	20240702	151800	104683038	1954	1950	1954	1950	1601
316	20240702	151700	101561084	1946	1946	1946	1946	1
317	20240702	151600	101559138	1954	1954	1954	1954	0
318	20240702	151500	101559138	1954	1954	1954	1954	100
319	20240702	151400	101363738	1954	1953	1954	1953	2500
320	20240702	151300	96480436	1953	1953	1953	1953	0
321	20240702	151200	96480436	1953	1953	1953	1953	0
322	20240702	151100	96480436	1953	1953	1953	1953	2
323	20240702	151000	96476530	1954	1954	1954	1954	0
324	20240702	150900	96476530	1954	1954	1954	1954	0
325	20240702	150800	96476530	1954	1954	1954	1954	0
326	20240702	150700	96476530	1954	1954	1954	1954	0
327	20240702	150600	96476530	1954	1954	1954	1954	40
328	20240702	150500	96398370	1954	1954	1954	1954	20
329	20240702	150400	96359290	1954	1954	1954	1954	100
330	20240702	150300	96163890	1954	1954	1954	1954	0
331	20240702	150200	96163890	1954	1954	1954	1954	50
332	20240702	150100	96066190	1956	1956	1956	1956	0
333	20240702	150000	96066190	1956	1956	1956	1956	0
334	20240702	145900	96066190	1956	1956	1956	1956	0
335	20240702	145800	96066190	1956	1956	1956	1956	0
336	20240702	145700	96066190	1956	1944	1956	1941	101
337	20240702	145600	95870110	1957	1957	1957	1957	0
338	20240702	145500	95870110	1957	1957	1957	1957	0
339	20240702	145400	95870110	1957	1957	1957	1957	0
340	20240702	145300	95870110	1957	1957	1957	1957	0
341	20240702	145200	95870110	1957	1957	1957	1957	20
342	20240702	145100	95830970	1957	1957	1957	1957	0
343	20240702	145000	95830970	1957	1957	1957	1957	0
344	20240702	144900	95830970	1957	1957	1957	1957	0
345	20240702	144800	95830970	1957	1957	1957	1957	0
346	20240702	144700	95830970	1957	1957	1957	1957	0
347	20240702	144600	95830970	1957	1957	1957	1957	1
348	20240702	144500	95829013	1945	1945	1945	1945	305
349	20240702	144400	95235788	1958	1958	1958	1958	0
350	20240702	144300	95235788	1958	1958	1958	1958	0
351	20240702	144200	95235788	1958	1958	1958	1958	0
352	20240702	144100	95235788	1958	1958	1958	1958	0
353	20240702	144000	95235788	1958	1958	1958	1958	0
354	20240702	143900	95235788	1958	1958	1958	1958	0
355	20240702	143800	95235788	1958	1958	1958	1958	0
356	20240702	143700	95235788	1958	1958	1958	1958	0
357	20240702	143600	95235788	1958	1958	1958	1958	0
358	20240702	143500	95235788	1958	1958	1958	1958	0
359	20240702	143400	95235788	1958	1958	1958	1958	0
360	20240702	143300	95235788	1958	1958	1958	1958	51
361	20240702	143200	95135930	1958	1958	1958	1958	0
362	20240702	143100	95135930	1958	1958	1958	1958	0
363	20240702	143000	95135930	1958	1958	1958	1958	0
364	20240702	142900	95135930	1958	1958	1958	1958	0
365	20240702	142800	95135930	1958	1958	1958	1958	0
366	20240702	142700	95135930	1958	1958	1958	1958	0
367	20240702	142600	95135930	1958	1958	1958	1958	0
368	20240702	142500	95135930	1958	1958	1958	1958	0
369	20240702	142400	95135930	1958	1958	1958	1958	0
370	20240702	142300	95135930	1958	1958	1958	1958	0
371	20240702	142200	95135930	1958	1958	1958	1958	0
372	20240702	142100	95135930	1958	1958	1958	1958	0
373	20240702	142000	95135930	1958	1958	1958	1958	0
374	20240702	141900	95135930	1958	1958	1958	1958	0
375	20240702	141800	95135930	1958	1958	1958	1958	0
376	20240702	141700	95135930	1958	1958	1958	1958	0
377	20240702	141600	95135930	1958	1958	1958	1958	0
378	20240702	141500	95135930	1958	1958	1958	1958	0
379	20240702	141400	95135930	1958	1950	1958	1950	155
380	20240702	141300	94833672	1959	1959	1959	1959	0
381	20240702	141200	94833672	1959	1959	1959	1959	0
382	20240702	141100	94833672	1959	1959	1959	1959	0
383	20240702	141000	94833672	1959	1950	1959	1950	47
384	20240702	140900	94742013	1950	1950	1950	1950	0
385	20240702	140800	94742013	1950	1950	1950	1950	170
386	20240702	140700	94410513	1950	1950	1950	1950	0
387	20240702	140600	94410513	1950	1950	1950	1950	0
388	20240702	140500	94410513	1950	1950	1950	1950	0
389	20240702	140400	94410513	1950	1950	1950	1950	1
390	20240702	140300	94408563	1945	1945	1945	1945	0
391	20240702	140200	94408563	1945	1945	1945	1945	0
392	20240702	140100	94408563	1945	1945	1945	1945	1
393	20240702	140000	94406618	1950	1950	1950	1950	0
394	20240702	135900	94406618	1950	1950	1950	1950	0
395	20240702	135800	94406618	1950	1950	1950	1950	0
396	20240702	135700	94406618	1950	1950	1950	1950	1
397	20240702	135600	94404668	1945	1945	1945	1945	0
398	20240702	135500	94404668	1945	1945	1945	1945	66
399	20240702	135400	94276298	1950	1950	1950	1950	4
400	20240702	135300	94268498	1950	1950	1950	1950	200
401	20240702	135200	93878498	1950	1950	1950	1950	0
402	20240702	135100	93878498	1950	1950	1950	1950	0
403	20240702	135000	93878498	1950	1950	1950	1950	0
404	20240702	134900	93878498	1950	1950	1950	1950	0
405	20240702	134800	93878498	1950	1950	1950	1950	0
406	20240702	134700	93878498	1950	1950	1950	1950	0
407	20240702	134600	93878498	1950	1950	1950	1950	63
408	20240702	134500	93755648	1950	1950	1950	1950	15
409	20240702	134400	93726398	1959	1959	1959	1959	0
410	20240702	134300	93726398	1959	1959	1959	1959	0
411	20240702	134200	93726398	1959	1959	1959	1959	0
412	20240702	134100	93726398	1959	1959	1959	1959	0
413	20240702	134000	93726398	1959	1959	1959	1959	0
414	20240702	133900	93726398	1959	1959	1959	1959	0
415	20240702	133800	93726398	1959	1959	1959	1959	0
416	20240702	133700	93726398	1959	1959	1959	1959	0
417	20240702	133600	93726398	1959	1959	1959	1959	0
418	20240702	133500	93726398	1959	1959	1959	1959	0
419	20240702	133400	93726398	1959	1959	1959	1959	0
420	20240702	133300	93726398	1959	1959	1959	1959	0
421	20240702	133200	93726398	1959	1959	1959	1959	0
422	20240702	133100	93726398	1959	1959	1959	1959	0
423	20240702	133000	93726398	1959	1959	1959	1959	0
424	20240702	132900	93726398	1959	1959	1959	1959	0
425	20240702	132800	93726398	1959	1959	1959	1959	0
426	20240702	132700	93726398	1959	1950	1959	1950	286
427	20240702	132600	93168689	1950	1950	1950	1950	0
428	20240702	132500	93168689	1950	1950	1950	1950	0
429	20240702	132400	93168689	1950	1950	1950	1950	0
430	20240702	132300	93168689	1950	1950	1950	1950	0
431	20240702	132200	93168689	1950	1950	1950	1950	0
432	20240702	132100	93168689	1950	1950	1950	1950	0
433	20240702	132000	93168689	1950	1950	1950	1950	827
434	20240702	131900	91556039	1950	1950	1950	1950	0
435	20240702	131800	91556039	1950	1950	1950	1950	0
436	20240702	131700	91556039	1950	1950	1950	1950	0
437	20240702	131600	91556039	1950	1950	1950	1950	0
438	20240702	131500	91556039	1950	1950	1950	1950	58
439	20240702	131400	91442939	1959	1959	1959	1959	0
440	20240702	131300	91442939	1959	1959	1959	1959	0
441	20240702	131200	91442939	1959	1959	1959	1959	0
442	20240702	131100	91442939	1959	1959	1959	1959	350
443	20240702	131000	90757289	1959	1959	1959	1959	0
444	20240702	130900	90757289	1959	1959	1959	1959	0
445	20240702	130800	90757289	1959	1959	1959	1959	2
446	20240702	130700	90753371	1959	1959	1959	1959	0
447	20240702	130600	90753371	1959	1959	1959	1959	0
448	20240702	130500	90753371	1959	1959	1959	1959	0
449	20240702	130400	90753371	1959	1959	1959	1959	0
450	20240702	130300	90753371	1959	1959	1959	1959	0
451	20240702	130200	90753371	1959	1959	1959	1959	0
452	20240702	130100	90753371	1959	1959	1959	1959	0
453	20240702	130000	90753371	1959	1959	1959	1959	0
454	20240702	125900	90753371	1959	1959	1959	1959	0
455	20240702	125800	90753371	1959	1959	1959	1959	0
456	20240702	125700	90753371	1959	1959	1959	1959	0
457	20240702	125600	90753371	1959	1959	1959	1959	0
458	20240702	125500	90753371	1959	1959	1959	1959	0
459	20240702	125400	90753371	1959	1959	1959	1959	0
460	20240702	125300	90753371	1959	1959	1959	1959	0
461	20240702	125200	90753371	1959	1959	1959	1959	0
462	20240702	125100	90753371	1959	1959	1959	1959	0
463	20240702	125000	90753371	1959	1959	1959	1959	0
464	20240702	124900	90753371	1959	1959	1959	1959	0
465	20240702	124800	90753371	1959	1959	1959	1959	0
466	20240702	124700	90753371	1959	1959	1959	1959	0
467	20240702	124600	90753371	1959	1959	1959	1959	0
468	20240702	124500	90753371	1959	1959	1959	1959	170
469	20240702	124400	90420341	1959	1959	1959	1959	0
470	20240702	124300	90420341	1959	1959	1959	1959	0
471	20240702	124200	90420341	1959	1959	1959	1959	50
472	20240702	124100	90322391	1959	1959	1959	1959	1
473	20240702	124000	90320432	1959	1959	1959	1959	0
474	20240702	123900	90320432	1959	1959	1959	1959	0
475	20240702	123800	90320432	1959	1959	1959	1959	1
476	20240702	123700	90318473	1959	1959	1959	1959	0
477	20240702	123600	90318473	1959	1959	1959	1959	0
478	20240702	123500	90318473	1959	1959	1959	1959	0
479	20240702	123400	90318473	1959	1959	1959	1959	0
480	20240702	123300	90318473	1959	1959	1959	1959	0
481	20240702	123200	90318473	1959	1955	1959	1955	2
482	20240702	123100	90314559	1959	1959	1959	1959	0
483	20240702	123000	90314559	1959	1959	1959	1959	2
484	20240702	122900	90310641	1959	1959	1959	1959	0
485	20240702	122800	90310641	1959	1959	1959	1959	0
486	20240702	122700	90310641	1959	1958	1959	1958	3
487	20240702	122600	90304766	1958	1958	1958	1958	0
488	20240702	122500	90304766	1958	1958	1958	1958	0
489	20240702	122400	90304766	1958	1957	1958	1957	11
490	20240702	122300	90283238	1957	1957	1957	1957	1
491	20240702	122200	90281281	1954	1954	1954	1954	50
492	20240702	122100	90183581	1954	1954	1954	1954	0
493	20240702	122000	90183581	1954	1954	1954	1954	0
494	20240702	121900	90183581	1954	1954	1954	1954	0
495	20240702	121800	90183581	1954	1954	1954	1954	0
496	20240702	121700	90183581	1954	1954	1954	1954	1023
497	20240702	121600	88184639	1954	1954	1954	1954	0
498	20240702	121500	88184639	1954	1954	1954	1954	472
499	20240702	121400	87262351	1954	1954	1954	1954	0
500	20240702	121300	87262351	1954	1954	1954	1954	0
501	20240702	121200	87262351	1954	1954	1954	1954	1
502	20240702	121100	87260397	1937	1937	1937	1937	40
503	20240702	121000	87182917	1954	1954	1954	1954	0
504	20240702	120900	87182917	1954	1954	1954	1954	0
505	20240702	120800	87182917	1954	1954	1954	1954	0
506	20240702	120700	87182917	1954	1954	1954	1954	10
507	20240702	120600	87163377	1954	1954	1954	1954	0
508	20240702	120500	87163377	1954	1953	1954	1950	163
509	20240702	120400	86845516	1954	1954	1954	1954	0
510	20240702	120300	86845516	1954	1954	1954	1954	0
511	20240702	120200	86845516	1954	1954	1954	1954	0
512	20240702	120100	86845516	1954	1954	1954	1954	0
513	20240702	120000	86845516	1954	1954	1954	1954	1
514	20240702	115900	86843562	1950	1949	1950	1949	588
515	20240702	115800	85696971	1956	1956	1956	1956	0
516	20240702	115700	85696971	1956	1956	1956	1956	0
517	20240702	115600	85696971	1956	1956	1956	1956	10
518	20240702	115500	85677411	1956	1956	1956	1956	0
519	20240702	115400	85677411	1956	1956	1956	1956	0
520	20240702	115300	85677411	1956	1956	1956	1956	0
521	20240702	115200	85677411	1956	1956	1956	1956	0
522	20240702	115100	85677411	1956	1956	1956	1956	10
523	20240702	115000	85657851	1958	1958	1958	1958	0
524	20240702	114900	85657851	1958	1958	1958	1958	0
525	20240702	114800	85657851	1958	1958	1958	1958	0
526	20240702	114700	85657851	1958	1958	1958	1958	0
527	20240702	114600	85657851	1958	1958	1958	1958	0
528	20240702	114500	85657851	1958	1958	1958	1958	0
529	20240702	114400	85657851	1958	1958	1958	1958	0
530	20240702	114300	85657851	1958	1958	1958	1958	0
531	20240702	114200	85657851	1958	1933	1958	1933	481
532	20240702	114100	84728053	1933	1936	1936	1933	100
533	20240702	114000	84534745	1955	1955	1955	1955	0
534	20240702	113900	84534745	1955	1955	1955	1955	0
535	20240702	113800	84534745	1955	1955	1955	1955	0
536	20240702	113700	84534745	1955	1946	1955	1933	401
537	20240702	113600	83758295	1955	1955	1955	1955	10
538	20240702	113500	83738745	1957	1957	1957	1957	0
539	20240702	113400	83738745	1957	1957	1957	1957	14
540	20240702	113300	83711347	1958	1958	1958	1958	0
541	20240702	113200	83711347	1958	1958	1958	1958	0
542	20240702	113100	83711347	1958	1956	1958	1955	6443
543	20240702	113000	71115258	1959	1959	1959	1959	2
544	20240702	112900	71111340	1959	1959	1959	1959	0
545	20240702	112800	71111340	1959	1959	1959	1959	0
546	20240702	112700	71111340	1959	1959	1959	1959	0
547	20240702	112600	71111340	1959	1959	1959	1959	0
548	20240702	112500	71111340	1959	1959	1959	1959	0
549	20240702	112400	71111340	1959	1959	1959	1959	0
550	20240702	112300	71111340	1959	1959	1959	1959	0
551	20240702	112200	71111340	1959	1959	1959	1959	0
552	20240702	112100	71111340	1959	1959	1959	1959	0
553	20240702	112000	71111340	1959	1959	1959	1959	0
554	20240702	111900	71111340	1959	1959	1959	1959	15
555	20240702	111800	71081955	1959	1959	1959	1959	150
556	20240702	111700	70788105	1959	1959	1959	1959	200
557	20240702	111600	70396305	1959	1959	1959	1959	0
558	20240702	111500	70396305	1959	1959	1959	1959	0
559	20240702	111400	70396305	1959	1959	1959	1959	0
560	20240702	111300	70396305	1959	1959	1959	1959	0
561	20240702	111200	70396305	1959	1959	1959	1959	0
562	20240702	111100	70396305	1959	1958	1959	1941	203
563	20240702	111000	69998846	1959	1959	1959	1959	1
564	20240702	110900	69996887	1958	1958	1958	1958	300
565	20240702	110800	69409487	1958	1958	1958	1958	0
566	20240702	110700	69409487	1958	1958	1958	1958	0
567	20240702	110600	69409487	1958	1958	1958	1958	0
568	20240702	110500	69409487	1958	1958	1958	1958	2
569	20240702	110400	69405571	1958	1958	1958	1958	0
570	20240702	110300	69405571	1958	1958	1958	1958	58
571	20240702	110200	69292007	1958	1957	1958	1957	111
572	20240702	110100	69074718	1958	1958	1958	1958	0
573	20240702	110000	69074718	1958	1958	1958	1958	0
574	20240702	105900	69074718	1958	1958	1958	1958	0
575	20240702	105800	69074718	1958	1958	1958	1958	0
576	20240702	105700	69074718	1958	1956	1958	1956	240
577	20240702	105600	68605176	1958	1958	1958	1958	0
578	20240702	105500	68605176	1958	1958	1958	1958	0
579	20240702	105400	68605176	1958	1956	1958	1956	210
580	20240702	105300	68194296	1957	1957	1957	1957	1
581	20240702	105200	68192339	1921	1940	1940	1921	1647
582	20240702	105100	65025458	1958	1958	1958	1958	570
583	20240702	105000	63909398	1958	1958	1958	1958	0
584	20240702	104900	63909398	1958	1958	1958	1958	0
585	20240702	104800	63909398	1958	1958	1958	1958	0
586	20240702	104700	63909398	1958	1958	1958	1958	0
587	20240702	104600	63909398	1958	1956	1958	1956	1001
588	20240702	104500	61950520	1957	1957	1957	1957	0
589	20240702	104400	61950520	1957	1938	1957	1938	41
590	20240702	104300	61871043	1932	1932	1932	1932	1
591	20240702	104200	61869111	1933	1933	1933	1933	1
592	20240702	104100	61867178	1938	1938	1938	1938	10
593	20240702	104000	61847798	1938	1938	1938	1938	0
594	20240702	103900	61847798	1938	1938	1938	1938	0
595	20240702	103800	61847798	1938	1938	1938	1938	0
596	20240702	103700	61847798	1938	1938	1938	1938	1
597	20240702	103600	61845860	1930	1929	1930	1929	4798
598	20240702	103500	52587865	1925	1925	1925	1925	1
599	20240702	103400	52585940	1929	1929	1929	1929	0
600	20240702	103300	52585940	1929	1929	1929	1929	0
601	20240702	103200	52585940	1929	1929	1929	1929	1000
602	20240702	103100	50656940	1929	1929	1929	1929	1077
603	20240702	103000	48579407	1929	1929	1929	1929	0
604	20240702	102900	48579407	1929	1929	1929	1929	0
605	20240702	102800	48579407	1929	1929	1929	1929	0
606	20240702	102700	48579407	1929	1929	1929	1929	0
607	20240702	102600	48579407	1929	1929	1929	1929	0
608	20240702	102500	48579407	1929	1929	1929	1929	0
609	20240702	102400	48579407	1929	1929	1929	1929	0
610	20240702	102300	48579407	1929	1929	1929	1929	5
611	20240702	102200	48569762	1929	1929	1929	1929	1
612	20240702	102100	48567833	1929	1929	1929	1929	0
613	20240702	102000	48567833	1929	1929	1929	1929	0
614	20240702	101900	48567833	1929	1929	1929	1929	64
615	20240702	101800	48444377	1930	1930	1930	1930	0
616	20240702	101700	48444377	1930	1930	1930	1930	1
617	20240702	101600	48442447	1916	1919	1919	1916	99
618	20240702	101500	48252730	1925	1925	1925	1925	0
619	20240702	101400	48252730	1925	1925	1925	1925	0
620	20240702	101300	48252730	1925	1925	1925	1925	0
621	20240702	101200	48252730	1925	1925	1925	1925	0
622	20240702	101100	48252730	1925	1925	1925	1925	0
623	20240702	101000	48252730	1925	1925	1925	1925	0
624	20240702	100900	48252730	1925	1925	1925	1925	1
625	20240702	100800	48250805	1913	1914	1914	1913	88
626	20240702	100700	48082421	1914	1914	1914	1914	0
627	20240702	100600	48082421	1914	1914	1914	1914	1515
628	20240702	100500	45182711	1914	1914	1914	1914	0
629	20240702	100400	45182711	1914	1920	1920	1914	300
630	20240702	100300	44608481	1925	1925	1925	1925	1
631	20240702	100200	44606556	1925	1925	1925	1925	0
632	20240702	100100	44606556	1925	1925	1925	1925	0
633	20240702	100000	44606556	1925	1925	1925	1925	0
634	20240702	095900	44606556	1925	1925	1925	1925	12
635	20240702	095800	44583456	1913	1921	1921	1913	120
636	20240702	095700	44353783	1925	1925	1925	1925	0
637	20240702	095600	44353783	1925	1925	1925	1925	0
638	20240702	095500	44353783	1925	1925	1925	1925	2
639	20240702	095400	44349933	1930	1929	1930	1929	45
640	20240702	095300	44263124	1926	1926	1926	1926	0
641	20240702	095200	44263124	1926	1925	1926	1925	84
642	20240702	095100	44101380	1930	1930	1930	1930	0
643	20240702	095000	44101380	1930	1919	1930	1919	444
644	20240702	094900	43246583	1912	1912	1912	1912	0
645	20240702	094800	43246583	1912	1912	1912	1912	0
646	20240702	094700	43246583	1912	1912	1912	1912	6
647	20240702	094600	43235111	1911	1911	1911	1911	0
648	20240702	094500	43235111	1911	1911	1911	1911	0
649	20240702	094400	43235111	1911	1911	1911	1911	404
650	20240702	094300	42463067	1911	1911	1911	1911	30
651	20240702	094200	42405737	1912	1911	1912	1911	204
652	20240702	094100	42015789	1911	1915	1915	1911	2115
653	20240702	094000	37967953	1916	1918	1918	1916	104
654	20240702	093900	37768489	1915	1915	1915	1915	0
655	20240702	093800	37768489	1915	1915	1915	1915	0
656	20240702	093700	37768489	1915	1915	1915	1915	0
657	20240702	093600	37768489	1915	1915	1915	1915	60
658	20240702	093500	37653589	1915	1919	1919	1914	125
659	20240702	093400	37414255	1919	1921	1921	1916	4904
660	20240702	093300	28008690	1921	1921	1921	1921	0
661	20240702	093200	28008690	1921	1929	1929	1921	42
662	20240702	093100	27927923	1927	1927	1927	1927	1
663	20240702	093000	27925996	1927	1928	1928	1927	1101
664	20240702	092900	25803369	1929	1929	1929	1929	1
665	20240702	092800	25801440	1929	1929	1929	1929	54
666	20240702	092700	25697274	1929	1929	1929	1929	3
667	20240702	092600	25691487	1929	1927	1929	1927	64
668	20240702	092500	25568084	1927	1927	1927	1927	0
669	20240702	092400	25568084	1927	1927	1927	1927	0
670	20240702	092300	25568084	1927	1926	1927	1926	5
671	20240702	092200	25558453	1950	1950	1950	1950	0
672	20240702	092100	25558453	1950	1923	1950	1922	10
673	20240702	092000	25539204	1923	1921	1950	1921	230
674	20240702	091900	25092240	1921	1925	1925	1921	223
675	20240702	091800	24663375	1926	1926	1926	1926	6
676	20240702	091700	24651819	1926	1926	1926	1926	14
677	20240702	091600	24624855	1921	1927	1927	1920	6203
678	20240702	091500	12706458	1924	1924	1924	1924	0
679	20240702	091400	12706458	1924	1924	1924	1924	0
680	20240702	091300	12706458	1924	1924	1924	1924	10
681	20240702	091200	12687218	1923	1924	1924	1923	158
682	20240702	091100	12383304	1924	1924	1924	1924	15
683	20240702	091000	12354444	1924	1924	1924	1924	0
684	20240702	090900	12354444	1924	1930	1930	1924	9
685	20240702	090800	12337121	1921	1921	1921	1921	0
686	20240702	090700	12337121	1921	1930	1930	1921	81
687	20240702	090600	12181340	1922	1961	1961	1922	2
688	20240702	090500	12177457	1921	1947	1967	1905	1106
689	20240702	090400	10054227	1957	1968	1968	1957	80
690	20240702	090300	9897057	1968	1967	1968	1967	20
691	20240702	090200	9857707	1967	1972	1972	1967	4890
692	20240702	090100	234515	1972	1972	1972	1972	66
693	20240702	090000	104363	1971	1971	1971	1971	28