KissMeData/286750/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	211200	91283118	1948	1948	1948	1948	1471
3	20240702	211100	91283118	1948	1948	1948	1948	0
4	20240702	211000	91283118	1948	1948	1948	1948	0
5	20240702	210900	91283118	1948	1948	1948	1948	0
6	20240702	210800	91283118	1948	1948	1948	1948	0
7	20240702	210700	91283118	1948	1948	1948	1948	0
8	20240702	210600	91283118	1948	1948	1948	1948	0
9	20240702	210500	91283118	1948	1948	1948	1948	0
10	20240702	210400	91283118	1948	1948	1948	1948	0
11	20240702	210300	91283118	1948	1948	1948	1948	0
12	20240702	210200	91283118	1948	1948	1948	1948	0
13	20240702	210100	91283118	1948	1948	1948	1948	0
14	20240702	210000	91283118	1948	1948	1948	1948	0
15	20240702	205900	91283118	1948	1948	1948	1948	0
16	20240702	205800	91283118	1948	1948	1948	1948	0
17	20240702	205700	91283118	1948	1948	1948	1948	0
18	20240702	205600	91283118	1948	1948	1948	1948	0
19	20240702	205500	91283118	1948	1948	1948	1948	0
20	20240702	205400	91283118	1948	1948	1948	1948	0
21	20240702	205300	91283118	1948	1948	1948	1948	0
22	20240702	205200	91283118	1948	1948	1948	1948	0
23	20240702	205100	91283118	1948	1948	1948	1948	0
24	20240702	205000	91283118	1948	1948	1948	1948	0
25	20240702	204900	91283118	1948	1948	1948	1948	0
26	20240702	204800	91283118	1948	1948	1948	1948	0
27	20240702	204700	91283118	1948	1948	1948	1948	0
28	20240702	204600	91283118	1948	1948	1948	1948	0
29	20240702	204500	91283118	1948	1948	1948	1948	0
30	20240702	204400	91283118	1948	1948	1948	1948	0
31	20240702	204300	91283118	1948	1948	1948	1948	0
32	20240702	204200	91283118	1948	1948	1948	1948	1471
33	20240702	204100	91283118	1948	1948	1948	1948	0
34	20240702	204000	91283118	1948	1948	1948	1948	0
35	20240702	203900	91283118	1948	1948	1948	1948	0
36	20240702	203800	91283118	1948	1948	1948	1948	0
37	20240702	203700	91283118	1948	1948	1948	1948	0
38	20240702	203600	91283118	1948	1948	1948	1948	0
39	20240702	203500	91283118	1948	1948	1948	1948	0
40	20240702	203400	91283118	1948	1948	1948	1948	0
41	20240702	203300	91283118	1948	1948	1948	1948	0
42	20240702	203200	91283118	1948	1948	1948	1948	0
43	20240702	203100	91283118	1948	1948	1948	1948	0
44	20240702	203000	91283118	1948	1948	1948	1948	0
45	20240702	202900	91283118	1948	1948	1948	1948	0
46	20240702	202800	91283118	1948	1948	1948	1948	0
47	20240702	202700	91283118	1948	1948	1948	1948	0
48	20240702	202600	91283118	1948	1948	1948	1948	0
49	20240702	202500	91283118	1948	1948	1948	1948	0
50	20240702	202400	91283118	1948	1948	1948	1948	0
51	20240702	202300	91283118	1948	1948	1948	1948	0
52	20240702	202200	91283118	1948	1948	1948	1948	0
53	20240702	202100	91283118	1948	1948	1948	1948	0
54	20240702	202000	91283118	1948	1948	1948	1948	0
55	20240702	201900	91283118	1948	1948	1948	1948	0
56	20240702	201800	91283118	1948	1948	1948	1948	0
57	20240702	201700	91283118	1948	1948	1948	1948	0
58	20240702	201600	91283118	1948	1948	1948	1948	0
59	20240702	201500	91283118	1948	1948	1948	1948	0
60	20240702	201400	91283118	1948	1948	1948	1948	0
61	20240702	201300	91283118	1948	1948	1948	1948	0
62	20240702	201200	91283118	1948	1948	1948	1948	1471
63	20240702	201100	91283118	1948	1948	1948	1948	0
64	20240702	201000	91283118	1948	1948	1948	1948	0
65	20240702	200900	91283118	1948	1948	1948	1948	0
66	20240702	200800	91283118	1948	1948	1948	1948	0
67	20240702	200700	91283118	1948	1948	1948	1948	0
68	20240702	200600	91283118	1948	1948	1948	1948	0
69	20240702	200500	91283118	1948	1948	1948	1948	0
70	20240702	200400	91283118	1948	1948	1948	1948	0
71	20240702	200300	91283118	1948	1948	1948	1948	0
72	20240702	200200	91283118	1948	1948	1948	1948	0
73	20240702	200100	91283118	1948	1948	1948	1948	0
74	20240702	200000	91283118	1948	1948	1948	1948	0
75	20240702	195900	91283118	1948	1948	1948	1948	0
76	20240702	195800	91283118	1948	1948	1948	1948	0
77	20240702	195700	91283118	1948	1948	1948	1948	0
78	20240702	195600	91283118	1948	1948	1948	1948	0
79	20240702	195500	91283118	1948	1948	1948	1948	0
80	20240702	195400	91283118	1948	1948	1948	1948	0
81	20240702	195300	91283118	1948	1948	1948	1948	0
82	20240702	195200	91283118	1948	1948	1948	1948	0
83	20240702	195100	91283118	1948	1948	1948	1948	0
84	20240702	195000	91283118	1948	1948	1948	1948	0
85	20240702	194900	91283118	1948	1948	1948	1948	0
86	20240702	194800	91283118	1948	1948	1948	1948	0
87	20240702	194700	91283118	1948	1948	1948	1948	0
88	20240702	194600	91283118	1948	1948	1948	1948	0
89	20240702	194500	91283118	1948	1948	1948	1948	0
90	20240702	194400	91283118	1948	1948	1948	1948	0
91	20240702	194300	91283118	1948	1948	1948	1948	0
92	20240702	194200	91283118	1948	1948	1948	1948	1471
93	20240702	194100	91283118	1948	1948	1948	1948	0
94	20240702	194000	91283118	1948	1948	1948	1948	0
95	20240702	193900	91283118	1948	1948	1948	1948	0
96	20240702	193800	91283118	1948	1948	1948	1948	0
97	20240702	193700	91283118	1948	1948	1948	1948	0
98	20240702	193600	91283118	1948	1948	1948	1948	0
99	20240702	193500	91283118	1948	1948	1948	1948	0
100	20240702	193400	91283118	1948	1948	1948	1948	0
101	20240702	193300	91283118	1948	1948	1948	1948	0
102	20240702	193200	91283118	1948	1948	1948	1948	0
103	20240702	193100	91283118	1948	1948	1948	1948	0
104	20240702	193000	91283118	1948	1948	1948	1948	0
105	20240702	192900	91283118	1948	1948	1948	1948	0
106	20240702	192800	91283118	1948	1948	1948	1948	0
107	20240702	192700	91283118	1948	1948	1948	1948	0
108	20240702	192600	91283118	1948	1948	1948	1948	0
109	20240702	192500	91283118	1948	1948	1948	1948	0
110	20240702	192400	91283118	1948	1948	1948	1948	0
111	20240702	192300	91283118	1948	1948	1948	1948	0
112	20240702	192200	91283118	1948	1948	1948	1948	0
113	20240702	192100	91283118	1948	1948	1948	1948	0
114	20240702	192000	91283118	1948	1948	1948	1948	0
115	20240702	191900	91283118	1948	1948	1948	1948	0
116	20240702	191800	91283118	1948	1948	1948	1948	0
117	20240702	191700	91283118	1948	1948	1948	1948	0
118	20240702	191600	91283118	1948	1948	1948	1948	0
119	20240702	191500	91283118	1948	1948	1948	1948	0
120	20240702	191400	91283118	1948	1948	1948	1948	0
121	20240702	191300	91283118	1948	1948	1948	1948	0
122	20240702	191200	91283118	1948	1948	1948	1948	1471
123	20240702	191100	91283118	1948	1948	1948	1948	0
124	20240702	191000	91283118	1948	1948	1948	1948	0
125	20240702	190900	91283118	1948	1948	1948	1948	0
126	20240702	190800	91283118	1948	1948	1948	1948	0
127	20240702	190700	91283118	1948	1948	1948	1948	0
128	20240702	190600	91283118	1948	1948	1948	1948	0
129	20240702	190500	91283118	1948	1948	1948	1948	0
130	20240702	190400	91283118	1948	1948	1948	1948	0
131	20240702	190300	91283118	1948	1948	1948	1948	0
132	20240702	190200	91283118	1948	1948	1948	1948	0
133	20240702	190100	91283118	1948	1948	1948	1948	0
134	20240702	190000	91283118	1948	1948	1948	1948	0
135	20240702	185900	91283118	1948	1948	1948	1948	0
136	20240702	185800	91283118	1948	1948	1948	1948	0
137	20240702	185700	91283118	1948	1948	1948	1948	0
138	20240702	185600	91283118	1948	1948	1948	1948	0
139	20240702	185500	91283118	1948	1948	1948	1948	0
140	20240702	185400	91283118	1948	1948	1948	1948	0
141	20240702	185300	91283118	1948	1948	1948	1948	0
142	20240702	185200	91283118	1948	1948	1948	1948	0
143	20240702	185100	91283118	1948	1948	1948	1948	0
144	20240702	185000	91283118	1948	1948	1948	1948	0
145	20240702	184900	91283118	1948	1948	1948	1948	0
146	20240702	184800	91283118	1948	1948	1948	1948	0
147	20240702	184700	91283118	1948	1948	1948	1948	0
148	20240702	184600	91283118	1948	1948	1948	1948	0
149	20240702	184500	91283118	1948	1948	1948	1948	0
150	20240702	184400	91283118	1948	1948	1948	1948	0
151	20240702	184300	91283118	1948	1948	1948	1948	0
152	20240702	184200	91283118	1948	1948	1948	1948	1471
153	20240702	184100	91283118	1948	1948	1948	1948	0
154	20240702	184000	91283118	1948	1948	1948	1948	0
155	20240702	183900	91283118	1948	1948	1948	1948	0
156	20240702	183800	91283118	1948	1948	1948	1948	0
157	20240702	183700	91283118	1948	1948	1948	1948	0
158	20240702	183600	91283118	1948	1948	1948	1948	0
159	20240702	183500	91283118	1948	1948	1948	1948	0
160	20240702	183400	91283118	1948	1948	1948	1948	0
161	20240702	183300	91283118	1948	1948	1948	1948	0
162	20240702	183200	91283118	1948	1948	1948	1948	0
163	20240702	183100	91283118	1948	1948	1948	1948	0
164	20240702	183000	91283118	1948	1948	1948	1948	0
165	20240702	182900	91283118	1948	1948	1948	1948	0
166	20240702	182800	91283118	1948	1948	1948	1948	0
167	20240702	182700	91283118	1948	1948	1948	1948	0
168	20240702	182600	91283118	1948	1948	1948	1948	0
169	20240702	182500	91283118	1948	1948	1948	1948	0
170	20240702	182400	91283118	1948	1948	1948	1948	0
171	20240702	182300	91283118	1948	1948	1948	1948	0
172	20240702	182200	91283118	1948	1948	1948	1948	0
173	20240702	182100	91283118	1948	1948	1948	1948	0
174	20240702	182000	91283118	1948	1948	1948	1948	0
175	20240702	181900	91283118	1948	1948	1948	1948	0
176	20240702	181800	91283118	1948	1948	1948	1948	0
177	20240702	181700	91283118	1948	1948	1948	1948	0
178	20240702	181600	91283118	1948	1948	1948	1948	0
179	20240702	181500	91283118	1948	1948	1948	1948	0
180	20240702	181400	91283118	1948	1948	1948	1948	0
181	20240702	181300	91283118	1948	1948	1948	1948	0
182	20240702	181200	91283118	1948	1948	1948	1948	1471
183	20240702	181100	91283118	1948	1948	1948	1948	0
184	20240702	181000	91283118	1948	1948	1948	1948	0
185	20240702	180900	91283118	1948	1948	1948	1948	0
186	20240702	180800	91283118	1948	1948	1948	1948	0
187	20240702	180700	91283118	1948	1948	1948	1948	0
188	20240702	180600	91283118	1948	1948	1948	1948	0
189	20240702	180500	91283118	1948	1948	1948	1948	0
190	20240702	180400	91283118	1948	1948	1948	1948	0
191	20240702	180300	91283118	1948	1948	1948	1948	0
192	20240702	180200	91283118	1948	1948	1948	1948	0
193	20240702	180100	91283118	1948	1948	1948	1948	0
194	20240702	180000	91283118	1948	1948	1948	1948	0
195	20240702	175900	91283118	1948	1948	1948	1948	0
196	20240702	175800	91283118	1948	1948	1948	1948	0
197	20240702	175700	91283118	1948	1948	1948	1948	0
198	20240702	175600	91283118	1948	1948	1948	1948	0
199	20240702	175500	91283118	1948	1948	1948	1948	0
200	20240702	175400	91283118	1948	1948	1948	1948	0
201	20240702	175300	91283118	1948	1948	1948	1948	0
202	20240702	175200	91283118	1948	1948	1948	1948	0
203	20240702	175100	91283118	1948	1948	1948	1948	0
204	20240702	175000	91283118	1948	1948	1948	1948	0
205	20240702	174900	91283118	1948	1948	1948	1948	0
206	20240702	174800	91283118	1948	1948	1948	1948	0
207	20240702	174700	91283118	1948	1948	1948	1948	0
208	20240702	174600	91283118	1948	1948	1948	1948	0
209	20240702	174500	91283118	1948	1948	1948	1948	0
210	20240702	174400	91283118	1948	1948	1948	1948	0
211	20240702	174300	91283118	1948	1948	1948	1948	0
212	20240702	174200	91283118	1948	1948	1948	1948	1471
213	20240702	174100	91283118	1948	1948	1948	1948	0
214	20240702	174000	91283118	1948	1948	1948	1948	0
215	20240702	173900	91283118	1948	1948	1948	1948	0
216	20240702	173800	91283118	1948	1948	1948	1948	0
217	20240702	173700	91283118	1948	1948	1948	1948	0
218	20240702	173600	91283118	1948	1948	1948	1948	0
219	20240702	173500	91283118	1948	1948	1948	1948	0
220	20240702	173400	91283118	1948	1948	1948	1948	0
221	20240702	173300	91283118	1948	1948	1948	1948	0
222	20240702	173200	91283118	1948	1948	1948	1948	0
223	20240702	173100	91283118	1948	1948	1948	1948	0
224	20240702	173000	91283118	1948	1948	1948	1948	0
225	20240702	172900	91283118	1948	1948	1948	1948	0
226	20240702	172800	91283118	1948	1948	1948	1948	0
227	20240702	172700	91283118	1948	1948	1948	1948	0
228	20240702	172600	91283118	1948	1948	1948	1948	0
229	20240702	172500	91283118	1948	1948	1948	1948	0
230	20240702	172400	91283118	1948	1948	1948	1948	0
231	20240702	172300	91283118	1948	1948	1948	1948	0
232	20240702	172200	91283118	1948	1948	1948	1948	0
233	20240702	172100	91283118	1948	1948	1948	1948	0
234	20240702	172000	91283118	1948	1948	1948	1948	0
235	20240702	171900	91283118	1948	1948	1948	1948	0
236	20240702	171800	91283118	1948	1948	1948	1948	0
237	20240702	171700	91283118	1948	1948	1948	1948	0
238	20240702	171600	91283118	1948	1948	1948	1948	0
239	20240702	171500	91283118	1948	1948	1948	1948	0
240	20240702	171400	91283118	1948	1948	1948	1948	0
241	20240702	171300	91283118	1948	1948	1948	1948	0
242	20240702	171200	91283118	1948	1948	1948	1948	1471
243	20240702	171100	91283118	1948	1948	1948	1948	0
244	20240702	171000	91283118	1948	1948	1948	1948	0
245	20240702	170900	91283118	1948	1948	1948	1948	0
246	20240702	170800	91283118	1948	1948	1948	1948	0
247	20240702	170700	91283118	1948	1948	1948	1948	0
248	20240702	170600	91283118	1948	1948	1948	1948	0
249	20240702	170500	91283118	1948	1948	1948	1948	0
250	20240702	170400	91283118	1948	1948	1948	1948	0
251	20240702	170300	91283118	1948	1948	1948	1948	0
252	20240702	170200	91283118	1948	1948	1948	1948	0
253	20240702	170100	91283118	1948	1948	1948	1948	0
254	20240702	170000	91283118	1948	1948	1948	1948	0
255	20240702	165900	91283118	1948	1948	1948	1948	0
256	20240702	165800	91283118	1948	1948	1948	1948	0
257	20240702	165700	91283118	1948	1948	1948	1948	0
258	20240702	165600	91283118	1948	1948	1948	1948	0
259	20240702	165500	91283118	1948	1948	1948	1948	0
260	20240702	165400	91283118	1948	1948	1948	1948	0
261	20240702	165300	91283118	1948	1948	1948	1948	0
262	20240702	165200	91283118	1948	1948	1948	1948	0
263	20240702	165100	91283118	1948	1948	1948	1948	0
264	20240702	165000	91283118	1948	1948	1948	1948	0
265	20240702	164900	91283118	1948	1948	1948	1948	0
266	20240702	164800	91283118	1948	1948	1948	1948	0
267	20240702	164700	91283118	1948	1948	1948	1948	0
268	20240702	164600	91283118	1948	1948	1948	1948	0
269	20240702	164500	91283118	1948	1948	1948	1948	0
270	20240702	164400	91283118	1948	1948	1948	1948	0
271	20240702	164300	91283118	1948	1948	1948	1948	0
272	20240702	164200	91283118	1948	1948	1948	1948	1471
273	20240702	164100	91283118	1948	1948	1948	1948	0
274	20240702	164000	91283118	1948	1948	1948	1948	0
275	20240702	163900	91283118	1948	1948	1948	1948	0
276	20240702	163800	91283118	1948	1948	1948	1948	0
277	20240702	163700	91283118	1948	1948	1948	1948	0
278	20240702	163600	91283118	1948	1948	1948	1948	0
279	20240702	163500	91283118	1948	1948	1948	1948	0
280	20240702	163400	91283118	1948	1948	1948	1948	0
281	20240702	163300	91283118	1948	1948	1948	1948	0
282	20240702	163200	91283118	1948	1948	1948	1948	0
283	20240702	163100	91283118	1948	1948	1948	1948	0
284	20240702	163000	91283118	1948	1948	1948	1948	0
285	20240702	162900	91283118	1948	1948	1948	1948	0
286	20240702	162800	91283118	1948	1948	1948	1948	0
287	20240702	162700	91283118	1948	1948	1948	1948	0
288	20240702	162600	91283118	1948	1948	1948	1948	0
289	20240702	162500	91283118	1948	1948	1948	1948	0
290	20240702	162400	91283118	1948	1948	1948	1948	0
291	20240702	162300	91283118	1948	1948	1948	1948	0
292	20240702	162200	91283118	1948	1948	1948	1948	0
293	20240702	162100	91283118	1948	1948	1948	1948	0
294	20240702	162000	91283118	1948	1948	1948	1948	0
295	20240702	161900	91283118	1948	1948	1948	1948	0
296	20240702	161800	91283118	1948	1948	1948	1948	0
297	20240702	161700	91283118	1948	1948	1948	1948	0
298	20240702	161600	91283118	1948	1948	1948	1948	0
299	20240702	161500	91283118	1948	1948	1948	1948	0
300	20240702	161400	91283118	1948	1948	1948	1948	0
301	20240702	161300	91283118	1948	1948	1948	1948	0
302	20240702	161200	91283118	1948	1948	1948	1948	1471
303	20240702	161100	91283118	1948	1948	1948	1948	0
304	20240702	161000	91283118	1948	1948	1948	1948	0
305	20240702	160900	91283118	1948	1948	1948	1948	0
306	20240702	160800	91283118	1948	1948	1948	1948	0
307	20240702	160700	91283118	1948	1948	1948	1948	0
308	20240702	160600	91283118	1948	1948	1948	1948	0
309	20240702	160500	91283118	1948	1948	1948	1948	0
310	20240702	160400	91283118	1948	1948	1948	1948	0
311	20240702	160300	91283118	1948	1948	1948	1948	0
312	20240702	160200	91283118	1948	1948	1948	1948	0
313	20240702	160100	91283118	1948	1948	1948	1948	0
314	20240702	160000	91283118	1948	1948	1948	1948	0
315	20240702	155900	91283118	1948	1948	1948	1948	0
316	20240702	155800	91283118	1948	1948	1948	1948	0
317	20240702	155700	91283118	1948	1948	1948	1948	0
318	20240702	155600	91283118	1948	1948	1948	1948	0
319	20240702	155500	91283118	1948	1948	1948	1948	0
320	20240702	155400	91283118	1948	1948	1948	1948	0
321	20240702	155300	91283118	1948	1948	1948	1948	0
322	20240702	155200	91283118	1948	1948	1948	1948	0
323	20240702	155100	91283118	1948	1948	1948	1948	0
324	20240702	155000	91283118	1948	1948	1948	1948	0
325	20240702	154900	91283118	1948	1948	1948	1948	0
326	20240702	154800	91283118	1948	1948	1948	1948	0
327	20240702	154700	91283118	1948	1948	1948	1948	0
328	20240702	154600	91283118	1948	1948	1948	1948	0
329	20240702	154500	91283118	1948	1948	1948	1948	0
330	20240702	154400	91283118	1948	1948	1948	1948	0
331	20240702	154300	91283118	1948	1948	1948	1948	0
332	20240702	154200	91283118	1948	1948	1948	1948	1471
333	20240702	154100	91283118	1948	1948	1948	1948	0
334	20240702	154000	91283118	1948	1948	1948	1948	0
335	20240702	153900	91283118	1948	1948	1948	1948	0
336	20240702	153800	91283118	1948	1948	1948	1948	0
337	20240702	153700	91283118	1948	1948	1948	1948	0
338	20240702	153600	91283118	1948	1948	1948	1948	0
339	20240702	153500	91283118	1948	1948	1948	1948	0
340	20240702	153400	91283118	1948	1948	1948	1948	0
341	20240702	153300	91283118	1948	1948	1948	1948	0
342	20240702	153200	91283118	1948	1948	1948	1948	0
343	20240702	153100	91283118	1948	1948	1948	1948	0
344	20240702	153000	91283118	1948	1948	1948	1948	1471
345	20240702	152900	88417610	1952	1952	1952	1952	0
346	20240702	152800	88417610	1952	1952	1952	1952	0
347	20240702	152700	88417610	1952	1952	1952	1952	0
348	20240702	152600	88417610	1952	1952	1952	1952	0
349	20240702	152500	88417610	1952	1952	1952	1952	0
350	20240702	152400	88417610	1952	1952	1952	1952	0
351	20240702	152300	88417610	1952	1952	1952	1952	0
352	20240702	152200	88417610	1952	1952	1952	1952	0
353	20240702	152100	88417610	1952	1952	1952	1952	0
354	20240702	152000	88417610	1952	1952	1952	1952	0
355	20240702	151900	88417610	1952	1954	1957	1952	345
356	20240702	151800	87743148	1955	1948	1955	1948	540
357	20240702	151700	86687976	1954	1914	1954	1914	5350
358	20240702	151600	76395984	1914	1903	1914	1903	29
359	20240702	151500	76340786	1904	1904	1904	1904	161
360	20240702	151400	76034242	1915	1911	1915	1911	122
361	20240702	151300	75801096	1911	1910	1911	1910	11
362	20240702	151200	75780085	1911	1911	1911	1911	1
363	20240702	151100	75778174	1904	1904	1904	1904	500
364	20240702	151000	74826174	1907	1907	1907	1907	0
365	20240702	150900	74826174	1907	1907	1907	1907	0
366	20240702	150800	74826174	1907	1906	1907	1906	2
367	20240702	150700	74822361	1904	1905	1908	1904	42
368	20240702	150600	74742379	1911	1911	1911	1911	0
369	20240702	150500	74742379	1911	1911	1911	1911	0
370	20240702	150400	74742379	1911	1911	1911	1911	0
371	20240702	150300	74742379	1911	1911	1911	1911	0
372	20240702	150200	74742379	1911	1911	1911	1911	0
373	20240702	150100	74742379	1911	1911	1911	1911	0
374	20240702	150000	74742379	1911	1911	1911	1911	0
375	20240702	145900	74742379	1911	1911	1911	1911	0
376	20240702	145800	74742379	1911	1911	1911	1911	0
377	20240702	145700	74742379	1911	1911	1911	1911	1
378	20240702	145600	74740468	1916	1916	1916	1916	0
379	20240702	145500	74740468	1916	1916	1916	1916	0
380	20240702	145400	74740468	1916	1916	1916	1916	0
381	20240702	145300	74740468	1916	1916	1916	1916	0
382	20240702	145200	74740468	1916	1916	1916	1916	0
383	20240702	145100	74740468	1916	1916	1916	1916	0
384	20240702	145000	74740468	1916	1916	1916	1916	0
385	20240702	144900	74740468	1916	1916	1916	1916	0
386	20240702	144800	74740468	1916	1916	1916	1916	0
387	20240702	144700	74740468	1916	1916	1916	1916	0
388	20240702	144600	74740468	1916	1916	1916	1916	0
389	20240702	144500	74740468	1916	1916	1916	1916	0
390	20240702	144400	74740468	1916	1916	1916	1916	0
391	20240702	144300	74740468	1916	1916	1916	1916	0
392	20240702	144200	74740468	1916	1916	1916	1916	1
393	20240702	144100	74738552	1904	1904	1904	1904	70
394	20240702	144000	74605272	1902	1903	1903	1902	100
395	20240702	143900	74414990	1904	1904	1904	1904	30
396	20240702	143800	74357870	1916	1916	1916	1916	0
397	20240702	143700	74357870	1916	1916	1916	1916	0
398	20240702	143600	74357870	1916	1916	1916	1916	0
399	20240702	143500	74357870	1916	1916	1916	1916	21
400	20240702	143400	74317634	1918	1918	1918	1918	0
401	20240702	143300	74317634	1918	1918	1918	1918	0
402	20240702	143200	74317634	1918	1918	1918	1918	0
403	20240702	143100	74317634	1918	1918	1918	1918	0
404	20240702	143000	74317634	1918	1918	1918	1918	0
405	20240702	142900	74317634	1918	1918	1918	1918	0
406	20240702	142800	74317634	1918	1908	1918	1908	50
407	20240702	142700	74222056	1902	1902	1902	1902	30
408	20240702	142600	74164996	1908	1902	1908	1902	9
409	20240702	142500	74147872	1902	1902	1902	1902	0
410	20240702	142400	74147872	1902	1902	1902	1902	82
411	20240702	142300	73991908	1903	1903	1903	1903	0
412	20240702	142200	73991908	1903	1903	1903	1903	0
413	20240702	142100	73991908	1903	1903	1903	1903	0
414	20240702	142000	73991908	1903	1903	1903	1903	109
415	20240702	141900	73784481	1902	1902	1902	1902	0
416	20240702	141800	73784481	1902	1909	1909	1902	55
417	20240702	141700	73679864	1901	1901	1901	1901	0
418	20240702	141600	73679864	1901	1901	1901	1901	0
419	20240702	141500	73679864	1901	1901	1901	1901	0
420	20240702	141400	73679864	1901	1901	1901	1901	0
421	20240702	141300	73679864	1901	1901	1901	1901	0
422	20240702	141200	73679864	1901	1901	1901	1901	0
423	20240702	141100	73679864	1901	1911	1911	1901	1073
424	20240702	141000	71639315	1911	1911	1911	1911	21
425	20240702	140900	71599184	1911	1911	1911	1911	1
426	20240702	140800	71597273	1901	1901	1901	1901	0
427	20240702	140700	71597273	1901	1901	1901	1901	0
428	20240702	140600	71597273	1901	1901	1901	1901	0
429	20240702	140500	71597273	1901	1901	1901	1901	20
430	20240702	140400	71559253	1918	1918	1918	1918	0
431	20240702	140300	71559253	1918	1918	1918	1918	0
432	20240702	140200	71559253	1918	1918	1918	1918	0
433	20240702	140100	71559253	1918	1918	1918	1918	0
434	20240702	140000	71559253	1918	1918	1918	1918	0
435	20240702	135900	71559253	1918	1918	1918	1918	0
436	20240702	135800	71559253	1918	1918	1918	1918	0
437	20240702	135700	71559253	1918	1918	1918	1918	0
438	20240702	135600	71559253	1918	1918	1918	1918	0
439	20240702	135500	71559253	1918	1918	1918	1918	0
440	20240702	135400	71559253	1918	1918	1918	1918	0
441	20240702	135300	71559253	1918	1918	1918	1918	0
442	20240702	135200	71559253	1918	1918	1918	1918	0
443	20240702	135100	71559253	1918	1918	1918	1918	0
444	20240702	135000	71559253	1918	1918	1918	1918	0
445	20240702	134900	71559253	1918	1918	1918	1918	0
446	20240702	134800	71559253	1918	1918	1918	1918	0
447	20240702	134700	71559253	1918	1918	1918	1918	0
448	20240702	134600	71559253	1918	1918	1918	1918	0
449	20240702	134500	71559253	1918	1918	1918	1918	0
450	20240702	134400	71559253	1918	1918	1918	1918	0
451	20240702	134300	71559253	1918	1918	1918	1918	0
452	20240702	134200	71559253	1918	1918	1918	1918	0
453	20240702	134100	71559253	1918	1907	1918	1907	4
454	20240702	134000	71551603	1907	1907	1907	1907	0
455	20240702	133900	71551603	1907	1906	1907	1906	630
456	20240702	133800	70350202	1906	1904	1906	1904	1521
457	20240702	133700	67451736	1904	1904	1904	1904	0
458	20240702	133600	67451736	1904	1904	1904	1904	1
459	20240702	133500	67449832	1899	1899	1899	1899	0
460	20240702	133400	67449832	1899	1899	1899	1899	10
461	20240702	133300	67430842	1899	1899	1899	1899	5000
462	20240702	133200	57935842	1906	1906	1906	1906	0
463	20240702	133100	57935842	1906	1906	1906	1906	0
464	20240702	133000	57935842	1906	1906	1906	1906	0
465	20240702	132900	57935842	1906	1906	1906	1906	0
466	20240702	132800	57935842	1906	1906	1906	1906	0
467	20240702	132700	57935842	1906	1906	1906	1906	0
468	20240702	132600	57935842	1906	1906	1906	1906	0
469	20240702	132500	57935842	1906	1906	1906	1906	0
470	20240702	132400	57935842	1906	1906	1906	1906	0
471	20240702	132300	57935842	1906	1906	1906	1906	0
472	20240702	132200	57935842	1906	1906	1906	1906	0
473	20240702	132100	57935842	1906	1906	1906	1906	4
474	20240702	132000	57928218	1907	1907	1907	1907	0
475	20240702	131900	57928218	1907	1907	1907	1907	0
476	20240702	131800	57928218	1907	1903	1907	1903	10
477	20240702	131700	57909180	1903	1903	1903	1903	0
478	20240702	131600	57909180	1903	1903	1903	1903	50
479	20240702	131500	57814030	1898	1898	1898	1898	0
480	20240702	131400	57814030	1898	1898	1898	1898	0
481	20240702	131300	57814030	1898	1898	1898	1898	0
482	20240702	131200	57814030	1898	1898	1898	1898	10
483	20240702	131100	57795050	1891	1891	1891	1891	0
484	20240702	131000	57795050	1891	1891	1891	1891	0
485	20240702	130900	57795050	1891	1891	1891	1891	0
486	20240702	130800	57795050	1891	1891	1891	1891	0
487	20240702	130700	57795050	1891	1891	1891	1891	0
488	20240702	130600	57795050	1891	1891	1891	1891	1
489	20240702	130500	57793159	1891	1891	1891	1891	0
490	20240702	130400	57793159	1891	1891	1891	1891	0
491	20240702	130300	57793159	1891	1891	1891	1891	0
492	20240702	130200	57793159	1891	1891	1891	1891	0
493	20240702	130100	57793159	1891	1891	1891	1891	0
494	20240702	130000	57793159	1891	1891	1891	1891	0
495	20240702	125900	57793159	1891	1891	1891	1891	0
496	20240702	125800	57793159	1891	1891	1891	1891	0
497	20240702	125700	57793159	1891	1891	1891	1891	0
498	20240702	125600	57793159	1891	1891	1891	1891	0
499	20240702	125500	57793159	1891	1891	1891	1891	0
500	20240702	125400	57793159	1891	1891	1891	1891	0
501	20240702	125300	57793159	1891	1891	1891	1891	0
502	20240702	125200	57793159	1891	1891	1891	1891	0
503	20240702	125100	57793159	1891	1891	1891	1891	0
504	20240702	125000	57793159	1891	1891	1891	1891	0
505	20240702	124900	57793159	1891	1891	1891	1891	0
506	20240702	124800	57793159	1891	1891	1891	1891	0
507	20240702	124700	57793159	1891	1891	1891	1891	0
508	20240702	124600	57793159	1891	1891	1891	1891	0
509	20240702	124500	57793159	1891	1891	1891	1891	0
510	20240702	124400	57793159	1891	1891	1891	1891	0
511	20240702	124300	57793159	1891	1891	1891	1891	0
512	20240702	124200	57793159	1891	1891	1891	1891	0
513	20240702	124100	57793159	1891	1891	1891	1891	86
514	20240702	124000	57630533	1891	1891	1891	1891	0
515	20240702	123900	57630533	1891	1891	1891	1891	0
516	20240702	123800	57630533	1891	1891	1891	1891	0
517	20240702	123700	57630533	1891	1891	1891	1891	0
518	20240702	123600	57630533	1891	1891	1891	1891	0
519	20240702	123500	57630533	1891	1891	1891	1891	114
520	20240702	123400	57414959	1891	1891	1891	1891	0
521	20240702	123300	57414959	1891	1891	1891	1891	40
522	20240702	123200	57339319	1903	1903	1903	1903	970
523	20240702	123100	55493409	1903	1903	1903	1903	0
524	20240702	123000	55493409	1903	1903	1903	1903	31
525	20240702	122900	55434416	1907	1907	1907	1907	0
526	20240702	122800	55434416	1907	1907	1907	1907	0
527	20240702	122700	55434416	1907	1907	1907	1907	0
528	20240702	122600	55434416	1907	1907	1907	1907	0
529	20240702	122500	55434416	1907	1907	1907	1907	0
530	20240702	122400	55434416	1907	1907	1907	1907	0
531	20240702	122300	55434416	1907	1901	1907	1901	70
532	20240702	122200	55301311	1889	1889	1889	1889	0
533	20240702	122100	55301311	1889	1889	1889	1889	0
534	20240702	122000	55301311	1889	1889	1889	1889	0
535	20240702	121900	55301311	1889	1889	1889	1889	0
536	20240702	121800	55301311	1889	1889	1889	1889	0
537	20240702	121700	55301311	1889	1889	1889	1889	1
538	20240702	121600	55299422	1901	1901	1901	1901	0
539	20240702	121500	55299422	1901	1901	1901	1901	0
540	20240702	121400	55299422	1901	1901	1901	1901	0
541	20240702	121300	55299422	1901	1901	1901	1901	0
542	20240702	121200	55299422	1901	1901	1901	1901	0
543	20240702	121100	55299422	1901	1901	1901	1901	0
544	20240702	121000	55299422	1901	1901	1901	1901	384
545	20240702	120900	54569438	1901	1901	1901	1901	1
546	20240702	120800	54567537	1908	1908	1908	1908	0
547	20240702	120700	54567537	1908	1908	1908	1908	0
548	20240702	120600	54567537	1908	1908	1908	1908	0
549	20240702	120500	54567537	1908	1908	1908	1908	0
550	20240702	120400	54567537	1908	1908	1908	1908	0
551	20240702	120300	54567537	1908	1908	1908	1908	0
552	20240702	120200	54567537	1908	1908	1908	1908	0
553	20240702	120100	54567537	1908	1908	1908	1908	0
554	20240702	120000	54567537	1908	1886	1908	1886	258
555	20240702	115900	54078310	1886	1886	1886	1886	150
556	20240702	115800	53795410	1886	1886	1886	1886	0
557	20240702	115700	53795410	1886	1886	1886	1886	0
558	20240702	115600	53795410	1886	1886	1886	1886	0
559	20240702	115500	53795410	1886	1885	1886	1885	603
560	20240702	115400	52658405	1885	1885	1885	1885	0
561	20240702	115300	52658405	1885	1885	1885	1885	12
562	20240702	115200	52635785	1897	1890	1897	1885	11
563	20240702	115100	52615027	1886	1885	1887	1885	33
564	20240702	115000	52552795	1883	1883	1883	1883	21
565	20240702	114900	52513252	1882	1881	1903	1881	4308
566	20240702	114800	44322114	1881	1883	1883	1881	86
567	20240702	114700	44160185	1883	1884	1884	1883	21
568	20240702	114600	44120637	1887	1883	1887	1883	77
569	20240702	114500	43975521	1883	1883	1885	1883	56
570	20240702	114400	43870043	1881	1882	1882	1881	20
571	20240702	114300	43832405	1880	1880	1880	1880	0
572	20240702	114200	43832405	1880	1880	1880	1880	0
573	20240702	114100	43832405	1880	1880	1880	1880	0
574	20240702	114000	43832405	1880	1889	1889	1880	12
575	20240702	113900	43809799	1905	1905	1905	1905	0
576	20240702	113800	43809799	1905	1905	1905	1905	0
577	20240702	113700	43809799	1905	1888	1905	1888	322
578	20240702	113600	43201183	1888	1882	1888	1880	212
579	20240702	113500	42802599	1883	1884	1889	1883	631
580	20240702	113400	41613771	1885	1887	1887	1885	1113
581	20240702	113300	39513644	1888	1891	1891	1888	4777
582	20240702	113200	30483647	1892	1892	1892	1892	0
583	20240702	113100	30483647	1892	1894	1894	1892	468
584	20240702	113000	29598189	1894	1894	1894	1894	7
585	20240702	112900	29584931	1892	1892	1892	1892	4
586	20240702	112800	29577363	1894	1894	1894	1894	6
587	20240702	112700	29565999	1894	1894	1894	1894	3
588	20240702	112600	29560317	1892	1892	1892	1892	0
589	20240702	112500	29560317	1892	1892	1892	1892	10
590	20240702	112400	29541397	1892	1892	1892	1892	1
591	20240702	112300	29539505	1908	1908	1908	1908	0
592	20240702	112200	29539505	1908	1908	1908	1908	0
593	20240702	112100	29539505	1908	1908	1908	1908	0
594	20240702	112000	29539505	1908	1908	1908	1908	0
595	20240702	111900	29539505	1908	1908	1908	1908	0
596	20240702	111800	29539505	1908	1908	1908	1908	0
597	20240702	111700	29539505	1908	1908	1908	1908	0
598	20240702	111600	29539505	1908	1908	1908	1908	0
599	20240702	111500	29539505	1908	1908	1908	1908	0
600	20240702	111400	29539505	1908	1908	1908	1908	0
601	20240702	111300	29539505	1908	1908	1908	1908	0
602	20240702	111200	29539505	1908	1908	1908	1908	0
603	20240702	111100	29539505	1908	1908	1908	1908	0
604	20240702	111000	29539505	1908	1908	1908	1908	0
605	20240702	110900	29539505	1908	1908	1908	1908	0
606	20240702	110800	29539505	1908	1908	1908	1908	10
607	20240702	110700	29520425	1902	1902	1902	1902	1
608	20240702	110600	29518523	1908	1908	1908	1908	0
609	20240702	110500	29518523	1908	1908	1908	1908	10
610	20240702	110400	29499443	1908	1908	1908	1908	0
611	20240702	110300	29499443	1908	1908	1908	1908	0
612	20240702	110200	29499443	1908	1908	1908	1908	0
613	20240702	110100	29499443	1908	1908	1908	1908	10
614	20240702	110000	29480363	1892	1892	1892	1892	0
615	20240702	105900	29480363	1892	1892	1892	1892	0
616	20240702	105800	29480363	1892	1892	1892	1892	0
617	20240702	105700	29480363	1892	1892	1892	1892	17
618	20240702	105600	29448199	1893	1893	1893	1893	0
619	20240702	105500	29448199	1893	1893	1893	1893	0
620	20240702	105400	29448199	1893	1893	1893	1893	0
621	20240702	105300	29448199	1893	1893	1893	1893	0
622	20240702	105200	29448199	1893	1893	1893	1893	0
623	20240702	105100	29448199	1893	1893	1893	1893	0
624	20240702	105000	29448199	1893	1893	1893	1893	135
625	20240702	104900	29192644	1893	1893	1893	1893	0
626	20240702	104800	29192644	1893	1893	1893	1893	0
627	20240702	104700	29192644	1893	1893	1893	1893	0
628	20240702	104600	29192644	1893	1893	1893	1893	0
629	20240702	104500	29192644	1893	1893	1893	1893	340
630	20240702	104400	28549024	1908	1908	1908	1908	0
631	20240702	104300	28549024	1908	1908	1908	1908	0
632	20240702	104200	28549024	1908	1908	1908	1908	0
633	20240702	104100	28549024	1908	1908	1908	1908	0
634	20240702	104000	28549024	1908	1908	1908	1908	0
635	20240702	103900	28549024	1908	1908	1908	1908	0
636	20240702	103800	28549024	1908	1908	1908	1908	0
637	20240702	103700	28549024	1908	1908	1908	1908	0
638	20240702	103600	28549024	1908	1908	1908	1908	13
639	20240702	103500	28524220	1908	1908	1908	1908	3
640	20240702	103400	28518496	1891	1891	1891	1891	5
641	20240702	103300	28509041	1890	1890	1890	1890	0
642	20240702	103200	28509041	1890	1900	1900	1890	2950
643	20240702	103100	22926718	1924	1924	1924	1924	0
644	20240702	103000	22926718	1924	1924	1924	1924	0
645	20240702	102900	22926718	1924	1924	1924	1924	0
646	20240702	102800	22926718	1924	1924	1924	1924	0
647	20240702	102700	22926718	1924	1924	1924	1924	0
648	20240702	102600	22926718	1924	1924	1924	1924	0
649	20240702	102500	22926718	1924	1924	1924	1924	0
650	20240702	102400	22926718	1924	1924	1924	1924	0
651	20240702	102300	22926718	1924	1924	1924	1924	0
652	20240702	102200	22926718	1924	1924	1924	1924	0
653	20240702	102100	22926718	1924	1924	1924	1924	2
654	20240702	102000	22922870	1925	1907	1925	1907	50
655	20240702	101900	22826813	1893	1893	1893	1893	0
656	20240702	101800	22826813	1893	1892	1893	1892	303
657	20240702	101700	22253244	1888	1888	1888	1888	1
658	20240702	101600	22251356	1889	1890	1890	1889	99
659	20240702	101500	22064247	1893	1901	1914	1890	1049
660	20240702	101400	20073330	1901	1901	1901	1901	0
661	20240702	101300	20073330	1901	1901	1901	1901	0
662	20240702	101200	20073330	1901	1901	1901	1901	11
663	20240702	101100	20052419	1900	1901	1901	1900	1000
664	20240702	101000	18152099	1914	1914	1914	1914	0
665	20240702	100900	18152099	1914	1914	1914	1914	0
666	20240702	100800	18152099	1914	1914	1914	1914	5
667	20240702	100700	18142529	1912	1912	1912	1912	0
668	20240702	100600	18142529	1912	1911	1912	1911	98
669	20240702	100500	17955166	1912	1912	1912	1912	0
670	20240702	100400	17955166	1912	1912	1912	1912	0
671	20240702	100300	17955166	1912	1912	1912	1912	0
672	20240702	100200	17955166	1912	1905	1912	1901	559
673	20240702	100100	16892049	1905	1906	1906	1905	500
674	20240702	100000	15939547	1917	1917	1917	1917	1
675	20240702	095900	15937630	1917	1917	1917	1917	14
676	20240702	095800	15910792	1917	1917	1917	1917	0
677	20240702	095700	15910792	1917	1917	1917	1917	10
678	20240702	095600	15891622	1906	1906	1906	1906	1
679	20240702	095500	15889716	1906	1906	1906	1906	0
680	20240702	095400	15889716	1906	1906	1906	1906	100
681	20240702	095300	15699116	1907	1907	1907	1907	0
682	20240702	095200	15699116	1907	1909	1909	1907	322
683	20240702	095100	15084707	1909	1909	1909	1909	0
684	20240702	095000	15084707	1909	1909	1909	1909	0
685	20240702	094900	15084707	1909	1909	1909	1909	0
686	20240702	094800	15084707	1909	1909	1909	1909	0
687	20240702	094700	15084707	1909	1909	1909	1909	100
688	20240702	094600	14893807	1909	1910	1910	1909	502
689	20240702	094500	13935289	1910	1910	1910	1910	510
690	20240702	094400	12961189	1909	1909	1909	1909	0
691	20240702	094300	12961189	1909	1918	1918	1909	522
692	20240702	094200	11962963	1919	1923	1923	1919	109
693	20240702	094100	11753675	1940	1940	1940	1940	1
694	20240702	094000	11751735	1924	1924	1924	1924	1
695	20240702	093900	11749811	1925	1925	1925	1925	0
696	20240702	093800	11749811	1925	1925	1925	1925	0
697	20240702	093700	11749811	1925	1925	1925	1925	801
698	20240702	093600	10207886	1926	1929	1929	1926	355
699	20240702	093500	9523756	1929	1929	1929	1929	0
700	20240702	093400	9523756	1929	1929	1929	1929	0
701	20240702	093300	9523756	1929	1929	1929	1929	0
702	20240702	093200	9523756	1929	1929	1929	1929	0
703	20240702	093100	9523756	1929	1929	1929	1929	0
704	20240702	093000	9523756	1929	1929	1929	1929	0
705	20240702	092900	9523756	1929	1929	1929	1929	0
706	20240702	092800	9523756	1929	1929	1929	1929	201
707	20240702	092700	9136027	1952	1952	1952	1952	0
708	20240702	092600	9136027	1952	1952	1952	1952	0
709	20240702	092500	9136027	1952	1952	1952	1952	0
710	20240702	092400	9136027	1952	1952	1952	1952	0
711	20240702	092300	9136027	1952	1952	1952	1952	0
712	20240702	092200	9136027	1952	1952	1952	1952	0
713	20240702	092100	9136027	1952	1952	1952	1952	1
714	20240702	092000	9134075	1929	1935	1935	1927	277
715	20240702	091900	8599780	1955	1955	1955	1955	0
716	20240702	091800	8599780	1955	1937	1955	1936	3
717	20240702	091700	8593952	1955	1955	1955	1955	0
718	20240702	091600	8593952	1955	1955	1955	1955	2
719	20240702	091500	8590042	1938	1940	1940	1938	3
720	20240702	091400	8584225	1940	1940	1940	1940	0
721	20240702	091300	8584225	1940	1940	1940	1940	0
722	20240702	091200	8584225	1940	1943	1943	1940	4
723	20240702	091100	8576459	1944	1945	1945	1944	1003
724	20240702	091000	6625625	1945	1945	1945	1945	0
725	20240702	090900	6625625	1945	1945	1945	1945	0
726	20240702	090800	6625625	1945	1945	1945	1945	0
727	20240702	090700	6625625	1945	1946	1946	1945	2
728	20240702	090600	6621734	1947	1948	1948	1947	2
729	20240702	090500	6617839	1949	1960	1960	1949	252
730	20240702	090400	6124624	1954	1957	1957	1954	4
731	20240702	090300	6116802	1962	1962	1962	1962	1
732	20240702	090200	6114840	1958	1958	1958	1958	0
733	20240702	090100	6114840	1958	1964	1964	1958	1212
734	20240702	090000	3741738	1958	1958	1958	1958	1911