KissMeData/288980/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	211300	445230236	1909	1909	1909	1909	8288
3	20240703	211200	445230236	1909	1909	1909	1909	0
4	20240703	211100	445230236	1909	1909	1909	1909	0
5	20240703	211000	445230236	1909	1909	1909	1909	0
6	20240703	210900	445230236	1909	1909	1909	1909	0
7	20240703	210800	445230236	1909	1909	1909	1909	0
8	20240703	210700	445230236	1909	1909	1909	1909	0
9	20240703	210600	445230236	1909	1909	1909	1909	0
10	20240703	210500	445230236	1909	1909	1909	1909	0
11	20240703	210400	445230236	1909	1909	1909	1909	0
12	20240703	210300	445230236	1909	1909	1909	1909	0
13	20240703	210200	445230236	1909	1909	1909	1909	0
14	20240703	210100	445230236	1909	1909	1909	1909	0
15	20240703	210000	445230236	1909	1909	1909	1909	0
16	20240703	205900	445230236	1909	1909	1909	1909	0
17	20240703	205800	445230236	1909	1909	1909	1909	0
18	20240703	205700	445230236	1909	1909	1909	1909	0
19	20240703	205600	445230236	1909	1909	1909	1909	0
20	20240703	205500	445230236	1909	1909	1909	1909	0
21	20240703	205400	445230236	1909	1909	1909	1909	0
22	20240703	205300	445230236	1909	1909	1909	1909	0
23	20240703	205200	445230236	1909	1909	1909	1909	0
24	20240703	205100	445230236	1909	1909	1909	1909	0
25	20240703	205000	445230236	1909	1909	1909	1909	0
26	20240703	204900	445230236	1909	1909	1909	1909	0
27	20240703	204800	445230236	1909	1909	1909	1909	0
28	20240703	204700	445230236	1909	1909	1909	1909	0
29	20240703	204600	445230236	1909	1909	1909	1909	0
30	20240703	204500	445230236	1909	1909	1909	1909	0
31	20240703	204400	445230236	1909	1909	1909	1909	0
32	20240703	204300	445230236	1909	1909	1909	1909	8288
33	20240703	204200	445230236	1909	1909	1909	1909	0
34	20240703	204100	445230236	1909	1909	1909	1909	0
35	20240703	204000	445230236	1909	1909	1909	1909	0
36	20240703	203900	445230236	1909	1909	1909	1909	0
37	20240703	203800	445230236	1909	1909	1909	1909	0
38	20240703	203700	445230236	1909	1909	1909	1909	0
39	20240703	203600	445230236	1909	1909	1909	1909	0
40	20240703	203500	445230236	1909	1909	1909	1909	0
41	20240703	203400	445230236	1909	1909	1909	1909	0
42	20240703	203300	445230236	1909	1909	1909	1909	0
43	20240703	203200	445230236	1909	1909	1909	1909	0
44	20240703	203100	445230236	1909	1909	1909	1909	0
45	20240703	203000	445230236	1909	1909	1909	1909	0
46	20240703	202900	445230236	1909	1909	1909	1909	0
47	20240703	202800	445230236	1909	1909	1909	1909	0
48	20240703	202700	445230236	1909	1909	1909	1909	0
49	20240703	202600	445230236	1909	1909	1909	1909	0
50	20240703	202500	445230236	1909	1909	1909	1909	0
51	20240703	202400	445230236	1909	1909	1909	1909	0
52	20240703	202300	445230236	1909	1909	1909	1909	0
53	20240703	202200	445230236	1909	1909	1909	1909	0
54	20240703	202100	445230236	1909	1909	1909	1909	0
55	20240703	202000	445230236	1909	1909	1909	1909	0
56	20240703	201900	445230236	1909	1909	1909	1909	0
57	20240703	201800	445230236	1909	1909	1909	1909	0
58	20240703	201700	445230236	1909	1909	1909	1909	0
59	20240703	201600	445230236	1909	1909	1909	1909	0
60	20240703	201500	445230236	1909	1909	1909	1909	0
61	20240703	201400	445230236	1909	1909	1909	1909	0
62	20240703	201300	445230236	1909	1909	1909	1909	8288
63	20240703	201200	445230236	1909	1909	1909	1909	0
64	20240703	201100	445230236	1909	1909	1909	1909	0
65	20240703	201000	445230236	1909	1909	1909	1909	0
66	20240703	200900	445230236	1909	1909	1909	1909	0
67	20240703	200800	445230236	1909	1909	1909	1909	0
68	20240703	200700	445230236	1909	1909	1909	1909	0
69	20240703	200600	445230236	1909	1909	1909	1909	0
70	20240703	200500	445230236	1909	1909	1909	1909	0
71	20240703	200400	445230236	1909	1909	1909	1909	0
72	20240703	200300	445230236	1909	1909	1909	1909	0
73	20240703	200200	445230236	1909	1909	1909	1909	0
74	20240703	200100	445230236	1909	1909	1909	1909	0
75	20240703	200000	445230236	1909	1909	1909	1909	0
76	20240703	195900	445230236	1909	1909	1909	1909	0
77	20240703	195800	445230236	1909	1909	1909	1909	0
78	20240703	195700	445230236	1909	1909	1909	1909	0
79	20240703	195600	445230236	1909	1909	1909	1909	0
80	20240703	195500	445230236	1909	1909	1909	1909	0
81	20240703	195400	445230236	1909	1909	1909	1909	0
82	20240703	195300	445230236	1909	1909	1909	1909	0
83	20240703	195200	445230236	1909	1909	1909	1909	0
84	20240703	195100	445230236	1909	1909	1909	1909	0
85	20240703	195000	445230236	1909	1909	1909	1909	0
86	20240703	194900	445230236	1909	1909	1909	1909	0
87	20240703	194800	445230236	1909	1909	1909	1909	0
88	20240703	194700	445230236	1909	1909	1909	1909	0
89	20240703	194600	445230236	1909	1909	1909	1909	0
90	20240703	194500	445230236	1909	1909	1909	1909	0
91	20240703	194400	445230236	1909	1909	1909	1909	0
92	20240703	194300	445230236	1909	1909	1909	1909	8288
93	20240703	194200	445230236	1909	1909	1909	1909	0
94	20240703	194100	445230236	1909	1909	1909	1909	0
95	20240703	194000	445230236	1909	1909	1909	1909	0
96	20240703	193900	445230236	1909	1909	1909	1909	0
97	20240703	193800	445230236	1909	1909	1909	1909	0
98	20240703	193700	445230236	1909	1909	1909	1909	0
99	20240703	193600	445230236	1909	1909	1909	1909	0
100	20240703	193500	445230236	1909	1909	1909	1909	0
101	20240703	193400	445230236	1909	1909	1909	1909	0
102	20240703	193300	445230236	1909	1909	1909	1909	0
103	20240703	193200	445230236	1909	1909	1909	1909	0
104	20240703	193100	445230236	1909	1909	1909	1909	0
105	20240703	193000	445230236	1909	1909	1909	1909	0
106	20240703	192900	445230236	1909	1909	1909	1909	0
107	20240703	192800	445230236	1909	1909	1909	1909	0
108	20240703	192700	445230236	1909	1909	1909	1909	0
109	20240703	192600	445230236	1909	1909	1909	1909	0
110	20240703	192500	445230236	1909	1909	1909	1909	0
111	20240703	192400	445230236	1909	1909	1909	1909	0
112	20240703	192300	445230236	1909	1909	1909	1909	0
113	20240703	192200	445230236	1909	1909	1909	1909	0
114	20240703	192100	445230236	1909	1909	1909	1909	0
115	20240703	192000	445230236	1909	1909	1909	1909	0
116	20240703	191900	445230236	1909	1909	1909	1909	0
117	20240703	191800	445230236	1909	1909	1909	1909	0
118	20240703	191700	445230236	1909	1909	1909	1909	0
119	20240703	191600	445230236	1909	1909	1909	1909	0
120	20240703	191500	445230236	1909	1909	1909	1909	0
121	20240703	191400	445230236	1909	1909	1909	1909	0
122	20240703	191300	445230236	1909	1909	1909	1909	8288
123	20240703	191200	445230236	1909	1909	1909	1909	0
124	20240703	191100	445230236	1909	1909	1909	1909	0
125	20240703	191000	445230236	1909	1909	1909	1909	0
126	20240703	190900	445230236	1909	1909	1909	1909	0
127	20240703	190800	445230236	1909	1909	1909	1909	0
128	20240703	190700	445230236	1909	1909	1909	1909	0
129	20240703	190600	445230236	1909	1909	1909	1909	0
130	20240703	190500	445230236	1909	1909	1909	1909	0
131	20240703	190400	445230236	1909	1909	1909	1909	0
132	20240703	190300	445230236	1909	1909	1909	1909	0
133	20240703	190200	445230236	1909	1909	1909	1909	0
134	20240703	190100	445230236	1909	1909	1909	1909	0
135	20240703	190000	445230236	1909	1909	1909	1909	0
136	20240703	185900	445230236	1909	1909	1909	1909	0
137	20240703	185800	445230236	1909	1909	1909	1909	0
138	20240703	185700	445230236	1909	1909	1909	1909	0
139	20240703	185600	445230236	1909	1909	1909	1909	0
140	20240703	185500	445230236	1909	1909	1909	1909	0
141	20240703	185400	445230236	1909	1909	1909	1909	0
142	20240703	185300	445230236	1909	1909	1909	1909	0
143	20240703	185200	445230236	1909	1909	1909	1909	0
144	20240703	185100	445230236	1909	1909	1909	1909	0
145	20240703	185000	445230236	1909	1909	1909	1909	0
146	20240703	184900	445230236	1909	1909	1909	1909	0
147	20240703	184800	445230236	1909	1909	1909	1909	0
148	20240703	184700	445230236	1909	1909	1909	1909	0
149	20240703	184600	445230236	1909	1909	1909	1909	0
150	20240703	184500	445230236	1909	1909	1909	1909	0
151	20240703	184400	445230236	1909	1909	1909	1909	0
152	20240703	184300	445230236	1909	1909	1909	1909	8288
153	20240703	184200	445230236	1909	1909	1909	1909	0
154	20240703	184100	445230236	1909	1909	1909	1909	0
155	20240703	184000	445230236	1909	1909	1909	1909	0
156	20240703	183900	445230236	1909	1909	1909	1909	0
157	20240703	183800	445230236	1909	1909	1909	1909	0
158	20240703	183700	445230236	1909	1909	1909	1909	0
159	20240703	183600	445230236	1909	1909	1909	1909	0
160	20240703	183500	445230236	1909	1909	1909	1909	0
161	20240703	183400	445230236	1909	1909	1909	1909	0
162	20240703	183300	445230236	1909	1909	1909	1909	0
163	20240703	183200	445230236	1909	1909	1909	1909	0
164	20240703	183100	445230236	1909	1909	1909	1909	0
165	20240703	183000	445230236	1909	1909	1909	1909	0
166	20240703	182900	445230236	1909	1909	1909	1909	0
167	20240703	182800	445230236	1909	1909	1909	1909	0
168	20240703	182700	445230236	1909	1909	1909	1909	0
169	20240703	182600	445230236	1909	1909	1909	1909	0
170	20240703	182500	445230236	1909	1909	1909	1909	0
171	20240703	182400	445230236	1909	1909	1909	1909	0
172	20240703	182300	445230236	1909	1909	1909	1909	0
173	20240703	182200	445230236	1909	1909	1909	1909	0
174	20240703	182100	445230236	1909	1909	1909	1909	0
175	20240703	182000	445230236	1909	1909	1909	1909	0
176	20240703	181900	445230236	1909	1909	1909	1909	0
177	20240703	181800	445230236	1909	1909	1909	1909	0
178	20240703	181700	445230236	1909	1909	1909	1909	0
179	20240703	181600	445230236	1909	1909	1909	1909	0
180	20240703	181500	445230236	1909	1909	1909	1909	0
181	20240703	181400	445230236	1909	1909	1909	1909	0
182	20240703	181300	445230236	1909	1909	1909	1909	8288
183	20240703	181200	445230236	1909	1909	1909	1909	0
184	20240703	181100	445230236	1909	1909	1909	1909	0
185	20240703	181000	445230236	1909	1909	1909	1909	0
186	20240703	180900	445230236	1909	1909	1909	1909	0
187	20240703	180800	445230236	1909	1909	1909	1909	0
188	20240703	180700	445230236	1909	1909	1909	1909	0
189	20240703	180600	445230236	1909	1909	1909	1909	0
190	20240703	180500	445230236	1909	1909	1909	1909	0
191	20240703	180400	445230236	1909	1909	1909	1909	0
192	20240703	180300	445230236	1909	1909	1909	1909	0
193	20240703	180200	445230236	1909	1909	1909	1909	0
194	20240703	180100	445230236	1909	1909	1909	1909	0
195	20240703	180000	445230236	1909	1909	1909	1909	0
196	20240703	175900	445230236	1909	1909	1909	1909	0
197	20240703	175800	445230236	1909	1909	1909	1909	0
198	20240703	175700	445230236	1909	1909	1909	1909	0
199	20240703	175600	445230236	1909	1909	1909	1909	0
200	20240703	175500	445230236	1909	1909	1909	1909	0
201	20240703	175400	445230236	1909	1909	1909	1909	0
202	20240703	175300	445230236	1909	1909	1909	1909	0
203	20240703	175200	445230236	1909	1909	1909	1909	0
204	20240703	175100	445230236	1909	1909	1909	1909	0
205	20240703	175000	445230236	1909	1909	1909	1909	0
206	20240703	174900	445230236	1909	1909	1909	1909	0
207	20240703	174800	445230236	1909	1909	1909	1909	0
208	20240703	174700	445230236	1909	1909	1909	1909	0
209	20240703	174600	445230236	1909	1909	1909	1909	0
210	20240703	174500	445230236	1909	1909	1909	1909	0
211	20240703	174400	445230236	1909	1909	1909	1909	0
212	20240703	174300	445230236	1909	1909	1909	1909	8288
213	20240703	174200	445230236	1909	1909	1909	1909	0
214	20240703	174100	445230236	1909	1909	1909	1909	0
215	20240703	174000	445230236	1909	1909	1909	1909	0
216	20240703	173900	445230236	1909	1909	1909	1909	0
217	20240703	173800	445230236	1909	1909	1909	1909	0
218	20240703	173700	445230236	1909	1909	1909	1909	0
219	20240703	173600	445230236	1909	1909	1909	1909	0
220	20240703	173500	445230236	1909	1909	1909	1909	0
221	20240703	173400	445230236	1909	1909	1909	1909	0
222	20240703	173300	445230236	1909	1909	1909	1909	0
223	20240703	173200	445230236	1909	1909	1909	1909	0
224	20240703	173100	445230236	1909	1909	1909	1909	0
225	20240703	173000	445230236	1909	1909	1909	1909	0
226	20240703	172900	445230236	1909	1909	1909	1909	0
227	20240703	172800	445230236	1909	1909	1909	1909	0
228	20240703	172700	445230236	1909	1909	1909	1909	0
229	20240703	172600	445230236	1909	1909	1909	1909	0
230	20240703	172500	445230236	1909	1909	1909	1909	0
231	20240703	172400	445230236	1909	1909	1909	1909	0
232	20240703	172300	445230236	1909	1909	1909	1909	0
233	20240703	172200	445230236	1909	1909	1909	1909	0
234	20240703	172100	445230236	1909	1909	1909	1909	0
235	20240703	172000	445230236	1909	1909	1909	1909	0
236	20240703	171900	445230236	1909	1909	1909	1909	0
237	20240703	171800	445230236	1909	1909	1909	1909	0
238	20240703	171700	445230236	1909	1909	1909	1909	0
239	20240703	171600	445230236	1909	1909	1909	1909	0
240	20240703	171500	445230236	1909	1909	1909	1909	0
241	20240703	171400	445230236	1909	1909	1909	1909	0
242	20240703	171300	445230236	1909	1909	1909	1909	8288
243	20240703	171200	445230236	1909	1909	1909	1909	0
244	20240703	171100	445230236	1909	1909	1909	1909	0
245	20240703	171000	445230236	1909	1909	1909	1909	0
246	20240703	170900	445230236	1909	1909	1909	1909	0
247	20240703	170800	445230236	1909	1909	1909	1909	0
248	20240703	170700	445230236	1909	1909	1909	1909	0
249	20240703	170600	445230236	1909	1909	1909	1909	0
250	20240703	170500	445230236	1909	1909	1909	1909	0
251	20240703	170400	445230236	1909	1909	1909	1909	0
252	20240703	170300	445230236	1909	1909	1909	1909	0
253	20240703	170200	445230236	1909	1909	1909	1909	0
254	20240703	170100	445230236	1909	1909	1909	1909	0
255	20240703	170000	445230236	1909	1909	1909	1909	0
256	20240703	165900	445230236	1909	1909	1909	1909	0
257	20240703	165800	445230236	1909	1909	1909	1909	0
258	20240703	165700	445230236	1909	1909	1909	1909	0
259	20240703	165600	445230236	1909	1909	1909	1909	0
260	20240703	165500	445230236	1909	1909	1909	1909	0
261	20240703	165400	445230236	1909	1909	1909	1909	0
262	20240703	165300	445230236	1909	1909	1909	1909	0
263	20240703	165200	445230236	1909	1909	1909	1909	0
264	20240703	165100	445230236	1909	1909	1909	1909	0
265	20240703	165000	445230236	1909	1909	1909	1909	0
266	20240703	164900	445230236	1909	1909	1909	1909	0
267	20240703	164800	445230236	1909	1909	1909	1909	0
268	20240703	164700	445230236	1909	1909	1909	1909	0
269	20240703	164600	445230236	1909	1909	1909	1909	0
270	20240703	164500	445230236	1909	1909	1909	1909	0
271	20240703	164400	445230236	1909	1909	1909	1909	0
272	20240703	164300	445230236	1909	1909	1909	1909	8288
273	20240703	164200	445230236	1909	1909	1909	1909	0
274	20240703	164100	445230236	1909	1909	1909	1909	0
275	20240703	164000	445230236	1909	1909	1909	1909	0
276	20240703	163900	445230236	1909	1909	1909	1909	0
277	20240703	163800	445230236	1909	1909	1909	1909	0
278	20240703	163700	445230236	1909	1909	1909	1909	0
279	20240703	163600	445230236	1909	1909	1909	1909	0
280	20240703	163500	445230236	1909	1909	1909	1909	0
281	20240703	163400	445230236	1909	1909	1909	1909	0
282	20240703	163300	445230236	1909	1909	1909	1909	0
283	20240703	163200	445230236	1909	1909	1909	1909	0
284	20240703	163100	445230236	1909	1909	1909	1909	0
285	20240703	163000	445230236	1909	1909	1909	1909	0
286	20240703	162900	445230236	1909	1909	1909	1909	0
287	20240703	162800	445230236	1909	1909	1909	1909	0
288	20240703	162700	445230236	1909	1909	1909	1909	0
289	20240703	162600	445230236	1909	1909	1909	1909	0
290	20240703	162500	445230236	1909	1909	1909	1909	0
291	20240703	162400	445230236	1909	1909	1909	1909	0
292	20240703	162300	445230236	1909	1909	1909	1909	0
293	20240703	162200	445230236	1909	1909	1909	1909	0
294	20240703	162100	445230236	1909	1909	1909	1909	0
295	20240703	162000	445230236	1909	1909	1909	1909	0
296	20240703	161900	445230236	1909	1909	1909	1909	0
297	20240703	161800	445230236	1909	1909	1909	1909	0
298	20240703	161700	445230236	1909	1909	1909	1909	0
299	20240703	161600	445230236	1909	1909	1909	1909	0
300	20240703	161500	445230236	1909	1909	1909	1909	0
301	20240703	161400	445230236	1909	1909	1909	1909	0
302	20240703	161300	445230236	1909	1909	1909	1909	8288
303	20240703	161200	445230236	1909	1909	1909	1909	0
304	20240703	161100	445230236	1909	1909	1909	1909	0
305	20240703	161000	445230236	1909	1909	1909	1909	0
306	20240703	160900	445230236	1909	1909	1909	1909	0
307	20240703	160800	445230236	1909	1909	1909	1909	0
308	20240703	160700	445230236	1909	1909	1909	1909	0
309	20240703	160600	445230236	1909	1909	1909	1909	0
310	20240703	160500	445230236	1909	1909	1909	1909	0
311	20240703	160400	445230236	1909	1909	1909	1909	0
312	20240703	160300	445230236	1909	1909	1909	1909	0
313	20240703	160200	445230236	1909	1909	1909	1909	0
314	20240703	160100	445230236	1909	1909	1909	1909	0
315	20240703	160000	445230236	1909	1909	1909	1909	0
316	20240703	155900	445230236	1909	1909	1909	1909	0
317	20240703	155800	445230236	1909	1909	1909	1909	0
318	20240703	155700	445230236	1909	1909	1909	1909	0
319	20240703	155600	445230236	1909	1909	1909	1909	0
320	20240703	155500	445230236	1909	1909	1909	1909	0
321	20240703	155400	445230236	1909	1909	1909	1909	0
322	20240703	155300	445230236	1909	1909	1909	1909	0
323	20240703	155200	445230236	1909	1909	1909	1909	0
324	20240703	155100	445230236	1909	1909	1909	1909	0
325	20240703	155000	445230236	1909	1909	1909	1909	0
326	20240703	154900	445230236	1909	1909	1909	1909	0
327	20240703	154800	445230236	1909	1909	1909	1909	0
328	20240703	154700	445230236	1909	1909	1909	1909	0
329	20240703	154600	445230236	1909	1909	1909	1909	0
330	20240703	154500	445230236	1909	1909	1909	1909	0
331	20240703	154400	445230236	1909	1909	1909	1909	0
332	20240703	154300	445230236	1909	1909	1909	1909	8288
333	20240703	154200	445230236	1909	1909	1909	1909	0
334	20240703	154100	445230236	1909	1909	1909	1909	0
335	20240703	154000	445230236	1909	1909	1909	1909	0
336	20240703	153900	445230236	1909	1909	1909	1909	0
337	20240703	153800	445230236	1909	1909	1909	1909	0
338	20240703	153700	445230236	1909	1909	1909	1909	0
339	20240703	153600	445230236	1909	1909	1909	1909	0
340	20240703	153500	445230236	1909	1909	1909	1909	0
341	20240703	153400	445230236	1909	1909	1909	1909	0
342	20240703	153300	445230236	1909	1909	1909	1909	0
343	20240703	153200	445230236	1909	1909	1909	1909	0
344	20240703	153100	445230236	1909	1909	1909	1909	0
345	20240703	153000	445230236	1909	1909	1909	1909	8288
346	20240703	152900	429408444	1909	1909	1909	1909	0
347	20240703	152800	429408444	1909	1909	1909	1909	0
348	20240703	152700	429408444	1909	1909	1909	1909	0
349	20240703	152600	429408444	1909	1909	1909	1909	0
350	20240703	152500	429408444	1909	1909	1909	1909	0
351	20240703	152400	429408444	1909	1909	1909	1909	0
352	20240703	152300	429408444	1909	1909	1909	1909	0
353	20240703	152200	429408444	1909	1909	1909	1909	0
354	20240703	152100	429408444	1909	1909	1909	1909	0
355	20240703	152000	429408444	1909	1909	1909	1909	0
356	20240703	151900	429408444	1909	1914	1914	1909	1232
357	20240703	151800	427055739	1914	1914	1914	1914	0
358	20240703	151700	427055739	1914	1914	1914	1914	1
359	20240703	151600	427053825	1914	1914	1914	1914	371
360	20240703	151500	426343731	1914	1908	1914	1905	501
361	20240703	151400	425388985	1914	1909	1914	1907	727
362	20240703	151300	424002441	1915	1909	1915	1908	1107
363	20240703	151200	421890171	1909	1911	1911	1909	627
364	20240703	151100	420692788	1914	1914	1914	1914	0
365	20240703	151000	420692788	1914	1914	1914	1914	1
366	20240703	150900	420690874	1915	1915	1915	1915	0
367	20240703	150800	420690874	1915	1915	1915	1915	1
368	20240703	150700	420688959	1910	1910	1910	1910	1000
369	20240703	150600	418778959	1915	1915	1915	1915	1
370	20240703	150500	418777044	1910	1915	1915	1910	454
371	20240703	150400	417909088	1919	1915	1919	1915	601
372	20240703	150300	416758169	1915	1919	1919	1915	151
373	20240703	150200	416469000	1915	1919	1920	1915	1389
374	20240703	150100	413807044	1919	1919	1919	1919	406
375	20240703	150000	413027930	1919	1919	1919	1919	3
376	20240703	145900	413022173	1921	1921	1921	1921	1
377	20240703	145800	413020252	1913	1912	1913	1912	26
378	20240703	145700	412970515	1922	1922	1922	1922	91
379	20240703	145600	412795613	1922	1922	1922	1922	3
380	20240703	145500	412789847	1923	1924	1924	1923	502
381	20240703	145400	411824500	1924	1925	1925	1924	38
382	20240703	145300	411751371	1925	1925	1925	1925	50
383	20240703	145200	411655121	1926	1911	1926	1910	36
384	20240703	145100	411586338	1929	1929	1929	1929	0
385	20240703	145000	411586338	1929	1921	1929	1921	3791
386	20240703	144900	404300981	1921	1919	1922	1919	1649
387	20240703	144800	401133650	1919	1916	1919	1916	1219
388	20240703	144700	398797951	1915	1908	1915	1908	7582
389	20240703	144600	384279654	1913	1913	1913	1913	0
390	20240703	144500	384279654	1913	1913	1913	1913	1284
391	20240703	144400	381823362	1913	1913	1913	1913	0
392	20240703	144300	381823362	1913	1912	1913	1912	13
393	20240703	144200	381798494	1913	1911	1913	1911	4
394	20240703	144100	381790848	1911	1912	1913	1911	107
395	20240703	144000	381586162	1913	1913	1913	1913	0
396	20240703	143900	381586162	1913	1910	1913	1908	2262
397	20240703	143800	377266942	1908	1910	1910	1908	120
398	20240703	143700	377037942	1904	1906	1906	1904	1101
399	20240703	143600	374940827	1905	1910	1910	1905	1220
400	20240703	143500	372613060	1909	1909	1909	1909	1
401	20240703	143400	372611151	1905	1908	1908	1905	397
402	20240703	143300	371854580	1910	1910	1910	1910	207
403	20240703	143200	371459210	1910	1912	1912	1910	13
404	20240703	143100	371434359	1913	1912	1913	1912	2
405	20240703	143000	371430534	1913	1910	1913	1910	12
406	20240703	142900	371407608	1913	1915	1915	1913	102
407	20240703	142800	371212478	1910	1910	1912	1910	3505
408	20240703	142700	364512921	1912	1912	1912	1912	0
409	20240703	142600	364512921	1912	1912	1912	1912	0
410	20240703	142500	364512921	1912	1910	1912	1910	3023
411	20240703	142400	358738966	1910	1909	1910	1909	10
412	20240703	142300	358719867	1910	1910	1910	1910	0
413	20240703	142200	358719867	1910	1909	1910	1903	2050
414	20240703	142100	354815460	1910	1910	1910	1910	1
415	20240703	142000	354813550	1910	1910	1910	1910	10
416	20240703	141900	354794450	1909	1912	1912	1909	701
417	20240703	141800	353456225	1910	1912	1912	1910	502
418	20240703	141700	352496403	1912	1912	1912	1912	1
419	20240703	141600	352494491	1909	1908	1909	1908	302
420	20240703	141500	351918272	1907	1907	1907	1907	53
421	20240703	141400	351817201	1908	1908	1908	1908	1
422	20240703	141300	351815293	1907	1906	1907	1906	2000
423	20240703	141200	348002293	1905	1907	1907	1905	29
424	20240703	141100	347947036	1908	1906	1908	1905	1275
425	20240703	141000	345517858	1906	1905	1906	1904	2263
426	20240703	140900	341206750	1906	1905	1906	1905	99
427	20240703	140800	341018154	1906	1906	1906	1906	30
428	20240703	140700	340960974	1906	1906	1906	1906	0
429	20240703	140600	340960974	1906	1906	1906	1906	1
430	20240703	140500	340959068	1906	1906	1906	1906	96
431	20240703	140400	340776092	1906	1906	1906	1906	276
432	20240703	140300	340250036	1908	1908	1908	1908	2
433	20240703	140200	340246220	1909	1909	1909	1906	3
434	20240703	140100	340240496	1908	1906	1908	1906	55
435	20240703	140000	340135654	1905	1904	1905	1904	4983
436	20240703	135900	330643041	1904	1905	1905	1902	1202
437	20240703	135800	328354516	1905	1901	1905	1901	63
438	20240703	135700	328234729	1901	1902	1906	1901	1867
439	20240703	135600	324684138	1902	1906	1906	1902	9
440	20240703	135500	324667000	1908	1909	1909	1902	122
441	20240703	135400	324434899	1902	1908	1909	1902	950
442	20240703	135300	322626336	1908	1912	1912	1908	6438
443	20240703	135200	310333937	1912	1914	1915	1912	615
444	20240703	135100	309156443	1914	1914	1914	1914	3
445	20240703	135000	309150701	1914	1915	1917	1914	377
446	20240703	134900	308428844	1915	1915	1915	1915	5
447	20240703	134800	308419269	1915	1915	1917	1915	6
448	20240703	134700	308407773	1917	1917	1917	1916	629
449	20240703	134600	307202431	1917	1919	1919	1916	1840
450	20240703	134500	303675187	1919	1921	1921	1919	1144
451	20240703	134400	301478548	1922	1922	1922	1922	0
452	20240703	134300	301478548	1922	1921	1922	1921	1176
453	20240703	134200	299218976	1922	1923	1925	1922	3204
454	20240703	134100	293060758	1923	1923	1923	1923	400
455	20240703	134000	292291558	1923	1924	1924	1923	219
456	20240703	133900	291870358	1925	1926	1926	1924	1497
457	20240703	133800	288988258	1927	1927	1927	1927	0
458	20240703	133700	288988258	1927	1927	1927	1927	268
459	20240703	133600	288471822	1927	1928	1928	1927	117
460	20240703	133500	288246251	1929	1929	1929	1929	0
461	20240703	133400	288246251	1929	1929	1929	1929	0
462	20240703	133300	288246251	1929	1929	1929	1929	0
463	20240703	133200	288246251	1929	1929	1929	1929	0
464	20240703	133100	288246251	1929	1930	1930	1929	193
465	20240703	133000	287873901	1930	1930	1930	1929	1005
466	20240703	132900	285935251	1930	1930	1930	1930	0
467	20240703	132800	285935251	1930	1930	1930	1930	0
468	20240703	132700	285935251	1930	1930	1930	1930	7
469	20240703	132600	285921741	1929	1933	1933	1929	291
470	20240703	132500	285360392	1929	1933	1933	1929	256
471	20240703	132400	284866230	1933	1934	1934	1933	4
472	20240703	132300	284858495	1934	1934	1934	1934	250
473	20240703	132200	284374995	1931	1931	1931	1931	2
474	20240703	132100	284371133	1934	1934	1934	1934	0
475	20240703	132000	284371133	1934	1934	1934	1934	0
476	20240703	131900	284371133	1934	1934	1934	1934	0
477	20240703	131800	284371133	1934	1934	1934	1934	174
478	20240703	131700	284034617	1934	1929	1934	1929	2
479	20240703	131600	284030754	1934	1934	1934	1934	10
480	20240703	131500	284011414	1934	1934	1934	1934	3
481	20240703	131400	284005612	1934	1930	1934	1930	96
482	20240703	131300	283819952	1930	1930	1930	1930	0
483	20240703	131200	283819952	1930	1930	1930	1930	1
484	20240703	131100	283818022	1934	1928	1934	1928	52
485	20240703	131000	283717706	1928	1929	1929	1928	1799
486	20240703	130900	280248883	1929	1930	1930	1929	50
487	20240703	130800	280152420	1930	1930	1930	1930	44
488	20240703	130700	280067500	1934	1930	1934	1930	21
489	20240703	130600	280026966	1934	1934	1934	1934	1
490	20240703	130500	280025032	1930	1930	1930	1930	0
491	20240703	130400	280025032	1930	1930	1930	1930	26
492	20240703	130300	279974852	1934	1934	1934	1934	10
493	20240703	130200	279955512	1934	1929	1934	1929	286
494	20240703	130100	279403812	1929	1929	1930	1929	621
495	20240703	130000	278205902	1929	1929	1929	1929	1
496	20240703	125900	278203973	1929	1932	1932	1929	1372
497	20240703	125800	275556377	1932	1932	1932	1932	0
498	20240703	125700	275556377	1932	1932	1932	1932	0
499	20240703	125600	275556377	1932	1931	1932	1931	717
500	20240703	125500	274171350	1932	1932	1932	1932	0
501	20240703	125400	274171350	1932	1932	1932	1932	1
502	20240703	125300	274169418	1932	1934	1934	1932	22
503	20240703	125200	274126900	1934	1932	1934	1931	1501
504	20240703	125100	271228437	1936	1936	1936	1936	50
505	20240703	125000	271131637	1936	1936	1936	1936	50
506	20240703	124900	271034837	1936	1936	1936	1936	0
507	20240703	124800	271034837	1936	1935	1936	1935	200
508	20240703	124700	270647749	1935	1935	1935	1935	0
509	20240703	124600	270647749	1935	1935	1935	1935	1
510	20240703	124500	270645814	1931	1931	1931	1931	1
511	20240703	124400	270643883	1935	1935	1935	1935	0
512	20240703	124300	270643883	1935	1935	1935	1935	5
513	20240703	124200	270634208	1935	1934	1935	1931	206
514	20240703	124100	270236402	1934	1934	1934	1934	0
515	20240703	124000	270236402	1934	1931	1934	1931	362
516	20240703	123900	269537374	1935	1935	1935	1935	749
517	20240703	123800	268088059	1935	1934	1935	1934	510
518	20240703	123700	267101409	1935	1935	1935	1935	0
519	20240703	123600	267101409	1935	1935	1935	1935	10
520	20240703	123500	267082059	1935	1935	1935	1935	1
521	20240703	123400	267080124	1930	1931	1931	1930	6000
522	20240703	123300	255499523	1935	1935	1935	1932	4096
523	20240703	123200	247576913	1935	1935	1935	1935	0
524	20240703	123100	247576913	1935	1935	1935	1935	5
525	20240703	123000	247567238	1935	1935	1935	1935	0
526	20240703	122900	247567238	1935	1935	1935	1935	0
527	20240703	122800	247567238	1935	1935	1935	1935	0
528	20240703	122700	247567238	1935	1935	1935	1935	0
529	20240703	122600	247567238	1935	1935	1935	1935	1
530	20240703	122500	247565303	1932	1932	1932	1932	76
531	20240703	122400	247418471	1932	1932	1932	1932	4
532	20240703	122300	247410743	1932	1932	1932	1932	0
533	20240703	122200	247410743	1932	1932	1932	1932	0
534	20240703	122100	247410743	1932	1932	1932	1932	120
535	20240703	122000	247178903	1931	1931	1931	1931	1255
536	20240703	121900	244755498	1936	1934	1936	1934	537
537	20240703	121800	243716472	1931	1931	1931	1931	10
538	20240703	121700	243697162	1931	1931	1931	1931	10
539	20240703	121600	243677852	1934	1934	1934	1934	1
540	20240703	121500	243675918	1934	1934	1934	1934	0
541	20240703	121400	243675918	1934	1934	1934	1934	0
542	20240703	121300	243675918	1934	1934	1934	1934	1
543	20240703	121200	243673984	1930	1930	1930	1930	0
544	20240703	121100	243673984	1930	1934	1934	1930	300
545	20240703	121000	243094976	1934	1934	1934	1934	0
546	20240703	120900	243094976	1934	1934	1934	1934	0
547	20240703	120800	243094976	1934	1930	1934	1930	12
548	20240703	120700	243071772	1930	1930	1930	1930	0
549	20240703	120600	243071772	1930	1931	1931	1930	128
550	20240703	120500	242824722	1930	1930	1930	1930	0
551	20240703	120400	242824722	1930	1930	1930	1930	0
552	20240703	120300	242824722	1930	1930	1930	1930	100
553	20240703	120200	242631722	1936	1932	1936	1929	4656
554	20240703	120100	233642367	1933	1936	1936	1933	63
555	20240703	120000	233520489	1932	1932	1932	1932	0
556	20240703	115900	233520489	1932	1932	1932	1932	0
557	20240703	115800	233520489	1932	1932	1932	1932	0
558	20240703	115700	233520489	1932	1932	1932	1932	0
559	20240703	115600	233520489	1932	1932	1932	1932	220
560	20240703	115500	233095449	1932	1932	1936	1932	1003
561	20240703	115400	231157645	1936	1936	1936	1936	0
562	20240703	115300	231157645	1936	1936	1936	1936	10
563	20240703	115200	231138285	1936	1936	1936	1936	5
564	20240703	115100	231128605	1936	1934	1936	1932	2061
565	20240703	115000	227144891	1934	1934	1934	1934	100
566	20240703	114900	226951491	1934	1934	1934	1934	33
567	20240703	114800	226887669	1934	1935	1935	1934	236
568	20240703	114700	226431201	1936	1935	1936	1935	1891
569	20240703	114600	222772001	1935	1936	1936	1935	3
570	20240703	114500	222766194	1936	1936	1936	1936	22
571	20240703	114400	222723602	1935	1935	1935	1935	628
572	20240703	114300	221508422	1935	1936	1936	1935	873
573	20240703	114200	219818782	1936	1936	1936	1936	1
574	20240703	114100	219816846	1936	1936	1936	1936	50
575	20240703	114000	219720046	1936	1936	1936	1936	22
576	20240703	113900	219677454	1936	1936	1936	1936	10
577	20240703	113800	219658094	1935	1935	1935	1935	189
578	20240703	113700	219292379	1936	1936	1936	1936	0
579	20240703	113600	219292379	1936	1936	1936	1936	0
580	20240703	113500	219292379	1936	1936	1936	1936	80
581	20240703	113400	219137499	1936	1936	1936	1936	65
582	20240703	113300	219011659	1936	1936	1936	1936	0
583	20240703	113200	219011659	1936	1936	1936	1936	0
584	20240703	113100	219011659	1936	1936	1936	1936	0
585	20240703	113000	219011659	1936	1936	1936	1936	565
586	20240703	112900	217917819	1936	1936	1936	1936	1
587	20240703	112800	217915883	1939	1936	1939	1936	2
588	20240703	112700	217912008	1936	1939	1939	1936	2
589	20240703	112600	217908133	1936	1936	1936	1936	1
590	20240703	112500	217906197	1939	1936	1939	1936	971
591	20240703	112400	216026311	1939	1939	1939	1939	12
592	20240703	112300	216003043	1939	1939	1939	1939	130
593	20240703	112200	215750973	1939	1936	1939	1936	33
594	20240703	112100	215687016	1939	1939	1939	1939	0
595	20240703	112000	215687016	1939	1935	1939	1935	105
596	20240703	111900	215483821	1939	1937	1939	1935	2354
597	20240703	111800	210928648	1939	1939	1939	1939	10
598	20240703	111700	210909258	1940	1940	1940	1940	1
599	20240703	111600	210907318	1940	1937	1940	1937	3598
600	20240703	111500	203937978	1937	1937	1937	1935	757
601	20240703	111400	202472439	1937	1937	1937	1937	0
602	20240703	111300	202472439	1937	1937	1937	1937	1032
603	20240703	111200	200473455	1937	1937	1937	1937	600
604	20240703	111100	199311255	1937	1937	1937	1937	4
605	20240703	111000	199303507	1936	1936	1936	1936	15
606	20240703	110900	199274467	1937	1936	1937	1936	201
607	20240703	110800	198885330	1937	1936	1937	1936	6
608	20240703	110700	198873713	1937	1935	1937	1935	26
609	20240703	110600	198823373	1937	1937	1937	1937	1
610	20240703	110500	198821436	1937	1936	1937	1935	2929
611	20240703	110400	193151505	1937	1938	1938	1936	3335
612	20240703	110300	186694916	1937	1937	1937	1937	1
613	20240703	110200	186692979	1936	1937	1937	1936	1894
614	20240703	110100	183025301	1937	1937	1938	1937	4008
615	20240703	110000	175260804	1938	1938	1938	1938	98
616	20240703	105900	175070880	1939	1938	1939	1938	147
617	20240703	105800	174785990	1937	1937	1938	1937	2994
618	20240703	105700	168984339	1937	1936	1938	1936	94
619	20240703	105600	168802313	1938	1938	1938	1938	102
620	20240703	105500	168604637	1938	1938	1938	1936	3003
621	20240703	105400	162789137	1939	1937	1940	1937	7
622	20240703	105300	162775563	1939	1939	1940	1939	4
623	20240703	105200	162767805	1940	1937	1940	1937	195
624	20240703	105100	162390057	1940	1938	1940	1938	63
625	20240703	105000	162267959	1940	1940	1940	1940	2
626	20240703	104900	162264079	1940	1940	1940	1936	740
627	20240703	104800	160830599	1936	1940	1941	1936	1022
628	20240703	104700	158851671	1941	1941	1941	1941	10
629	20240703	104600	158832261	1941	1941	1941	1941	108
630	20240703	104500	158622633	1936	1940	1941	1936	1505
631	20240703	104400	155707572	1941	1941	1941	1941	0
632	20240703	104300	155707572	1941	1940	1941	1938	1278
633	20240703	104200	153227490	1941	1941	1941	1937	2037
634	20240703	104100	149279471	1940	1941	1941	1939	1150
635	20240703	104000	147048603	1937	1938	1941	1937	1038
636	20240703	103900	145037228	1939	1940	1940	1939	3170
637	20240703	103800	138890498	1941	1941	1941	1941	0
638	20240703	103700	138890498	1941	1941	1941	1941	0
639	20240703	103600	138890498	1941	1939	1941	1939	61
640	20240703	103500	138772149	1941	1941	1941	1939	554
641	20240703	103400	137697931	1941	1941	1942	1941	131
642	20240703	103300	137443655	1939	1939	1942	1939	42
643	20240703	103200	137362177	1942	1942	1942	1942	0
644	20240703	103100	137362177	1942	1940	1942	1939	39
645	20240703	103000	137286515	1939	1942	1942	1939	96
646	20240703	102900	137100280	1940	1940	1942	1940	408
647	20240703	102800	136308758	1942	1942	1942	1942	29
648	20240703	102700	136252440	1942	1942	1942	1940	133
649	20240703	102600	135994408	1941	1941	1942	1940	1502
650	20240703	102500	133080026	1942	1941	1942	1941	95
651	20240703	102400	132895630	1941	1941	1941	1941	305
652	20240703	102300	132303625	1944	1942	1944	1941	17
653	20240703	102200	132270591	1941	1941	1941	1940	1110
654	20240703	102100	130116481	1941	1940	1941	1940	342
655	20240703	102000	129452670	1941	1941	1941	1941	623
656	20240703	101900	128243427	1942	1941	1942	1941	111
657	20240703	101800	128027921	1943	1943	1943	1943	0
658	20240703	101700	128027921	1943	1943	1943	1943	1
659	20240703	101600	128025978	1941	1943	1943	1941	2054
660	20240703	101500	124036566	1943	1944	1944	1943	939
661	20240703	101400	122211154	1944	1945	1945	1944	1282
662	20240703	101300	119717665	1945	1944	1945	1944	65
663	20240703	101200	119591304	1943	1944	1944	1943	2
664	20240703	101100	119587417	1943	1943	1943	1943	28
665	20240703	101000	119533013	1943	1944	1944	1943	402
666	20240703	100900	118751826	1944	1943	1944	1943	12
667	20240703	100800	118728509	1943	1944	1944	1943	673
668	20240703	100700	117420398	1944	1944	1944	1944	0
669	20240703	100600	117420398	1944	1944	1944	1944	0
670	20240703	100500	117420398	1944	1944	1944	1944	0
671	20240703	100400	117420398	1944	1944	1944	1944	11
672	20240703	100300	117399014	1945	1945	1945	1945	257
673	20240703	100200	116899149	1944	1944	1944	1944	5
674	20240703	100100	116889429	1945	1941	1945	1941	417
675	20240703	100000	116079992	1945	1945	1945	1945	405
676	20240703	095900	115292267	1945	1945	1946	1945	1064
677	20240703	095800	113222782	1946	1945	1946	1945	57
678	20240703	095700	113111895	1946	1946	1946	1946	13
679	20240703	095600	113086597	1946	1946	1946	1945	193
680	20240703	095500	112711020	1946	1945	1946	1945	115
681	20240703	095400	112487330	1945	1945	1945	1945	4
682	20240703	095300	112479550	1946	1942	1946	1942	122
683	20240703	095200	112242591	1942	1942	1942	1941	98
684	20240703	095100	112052359	1941	1942	1942	1941	123
685	20240703	095000	111813508	1942	1942	1942	1941	109
686	20240703	094900	111601930	1941	1941	1942	1941	3090
687	20240703	094800	105604228	1941	1945	1946	1941	47
688	20240703	094700	105512965	1946	1942	1946	1941	515
689	20240703	094600	104512999	1946	1946	1946	1942	1352
690	20240703	094500	101887163	1946	1944	1947	1943	1080
691	20240703	094400	99788235	1947	1945	1947	1945	180
692	20240703	094300	99438129	1947	1945	1947	1945	34
693	20240703	094200	99371977	1945	1946	1946	1945	499
694	20240703	094100	98401220	1946	1941	1946	1941	618
695	20240703	094000	97199244	1946	1948	1949	1941	3526
696	20240703	093900	90344395	1948	1951	1951	1948	31
697	20240703	093800	90283970	1951	1950	1952	1949	691
698	20240703	093700	88936442	1952	1952	1952	1950	1269
699	20240703	093600	86459854	1952	1951	1952	1951	19
700	20240703	093500	86422779	1952	1950	1952	1950	18
701	20240703	093400	86387675	1952	1952	1952	1952	292
702	20240703	093300	85817691	1950	1953	1953	1950	852
703	20240703	093200	84154547	1953	1950	1953	1950	536
704	20240703	093100	83108807	1952	1952	1953	1952	23
705	20240703	093000	83063908	1952	1952	1952	1952	22
706	20240703	092900	83020964	1953	1953	1953	1951	5
707	20240703	092800	83011201	1953	1953	1953	1952	13
708	20240703	092700	82985813	1955	1949	1956	1949	104
709	20240703	092600	82782591	1949	1955	1959	1943	778
710	20240703	092500	81270153	1956	1959	1959	1956	11
711	20240703	092400	81248607	1959	1943	1959	1943	14
712	20240703	092300	81221229	1943	1946	1959	1942	1763
713	20240703	092200	77791294	1956	1956	1956	1956	0
714	20240703	092100	77791294	1956	1955	1956	1945	212
715	20240703	092000	77377466	1956	1959	1959	1956	2233
716	20240703	091900	73005429	1961	1959	1961	1959	742
717	20240703	091800	71551831	1958	1958	1958	1957	1347
718	20240703	091700	68914940	1959	1964	1964	1945	151
719	20240703	091600	68619782	1964	1962	1965	1945	1071
720	20240703	091500	66533090	1965	1964	1965	1962	87
721	20240703	091400	66362267	1965	1965	1966	1962	77
722	20240703	091300	66210958	1961	1968	1968	1961	114
723	20240703	091200	65987001	1966	1965	1968	1963	2352
724	20240703	091100	61358443	1963	1964	1965	1945	364
725	20240703	091000	60645744	1964	1963	1964	1960	99
726	20240703	090900	60451468	1964	1963	1965	1948	1046
727	20240703	090800	58404407	1963	1961	1963	1961	897
728	20240703	090700	56643826	1957	1956	1961	1956	302
729	20240703	090600	56052808	1955	1947	1955	1947	951
730	20240703	090500	54197360	1948	1950	1950	1941	170
731	20240703	090400	53866385	1950	1950	1950	1950	1
732	20240703	090300	53864435	1950	1948	1950	1946	13440
733	20240703	090200	27683313	1948	1948	1948	1948	91
734	20240703	090100	27506045	1948	1943	1956	1939	3031
735	20240703	090000	21624124	1961	1939	1961	1939	11125