KissMeData/016090/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190300	67021275	1928	1928	1928	1928	3062
3	20240705	190200	67021275	1928	1928	1928	1928	0
4	20240705	190100	67021275	1928	1928	1928	1928	0
5	20240705	190000	67021275	1928	1928	1928	1928	0
6	20240705	185900	67021275	1928	1928	1928	1928	0
7	20240705	185800	67021275	1928	1928	1928	1928	0
8	20240705	185700	67021275	1928	1928	1928	1928	0
9	20240705	185600	67021275	1928	1928	1928	1928	0
10	20240705	185500	67021275	1928	1928	1928	1928	0
11	20240705	185400	67021275	1928	1928	1928	1928	0
12	20240705	185300	67021275	1928	1928	1928	1928	0
13	20240705	185200	67021275	1928	1928	1928	1928	0
14	20240705	185100	67021275	1928	1928	1928	1928	0
15	20240705	185000	67021275	1928	1928	1928	1928	0
16	20240705	184900	67021275	1928	1928	1928	1928	0
17	20240705	184800	67021275	1928	1928	1928	1928	0
18	20240705	184700	67021275	1928	1928	1928	1928	0
19	20240705	184600	67021275	1928	1928	1928	1928	0
20	20240705	184500	67021275	1928	1928	1928	1928	0
21	20240705	184400	67021275	1928	1928	1928	1928	0
22	20240705	184300	67021275	1928	1928	1928	1928	0
23	20240705	184200	67021275	1928	1928	1928	1928	0
24	20240705	184100	67021275	1928	1928	1928	1928	0
25	20240705	184000	67021275	1928	1928	1928	1928	0
26	20240705	183900	67021275	1928	1928	1928	1928	0
27	20240705	183800	67021275	1928	1928	1928	1928	0
28	20240705	183700	67021275	1928	1928	1928	1928	0
29	20240705	183600	67021275	1928	1928	1928	1928	0
30	20240705	183500	67021275	1928	1928	1928	1928	0
31	20240705	183400	67021275	1928	1928	1928	1928	0
32	20240705	183300	67021275	1928	1928	1928	1928	3062
33	20240705	183200	67021275	1928	1928	1928	1928	0
34	20240705	183100	67021275	1928	1928	1928	1928	0
35	20240705	183000	67021275	1928	1928	1928	1928	0
36	20240705	182900	67021275	1928	1928	1928	1928	0
37	20240705	182800	67021275	1928	1928	1928	1928	0
38	20240705	182700	67021275	1928	1928	1928	1928	0
39	20240705	182600	67021275	1928	1928	1928	1928	0
40	20240705	182500	67021275	1928	1928	1928	1928	0
41	20240705	182400	67021275	1928	1928	1928	1928	0
42	20240705	182300	67021275	1928	1928	1928	1928	0
43	20240705	182200	67021275	1928	1928	1928	1928	0
44	20240705	182100	67021275	1928	1928	1928	1928	0
45	20240705	182000	67021275	1928	1928	1928	1928	0
46	20240705	181900	67021275	1928	1928	1928	1928	0
47	20240705	181800	67021275	1928	1928	1928	1928	0
48	20240705	181700	67021275	1928	1928	1928	1928	0
49	20240705	181600	67021275	1928	1928	1928	1928	0
50	20240705	181500	67021275	1928	1928	1928	1928	0
51	20240705	181400	67021275	1928	1928	1928	1928	0
52	20240705	181300	67021275	1928	1928	1928	1928	0
53	20240705	181200	67021275	1928	1928	1928	1928	0
54	20240705	181100	67021275	1928	1928	1928	1928	0
55	20240705	181000	67021275	1928	1928	1928	1928	0
56	20240705	180900	67021275	1928	1928	1928	1928	0
57	20240705	180800	67021275	1928	1928	1928	1928	0
58	20240705	180700	67021275	1928	1928	1928	1928	0
59	20240705	180600	67021275	1928	1928	1928	1928	0
60	20240705	180500	67021275	1928	1928	1928	1928	0
61	20240705	180400	67021275	1928	1928	1928	1928	0
62	20240705	180300	67021275	1928	1928	1928	1928	3062
63	20240705	180200	67021275	1928	1928	1928	1928	0
64	20240705	180100	67021275	1928	1928	1928	1928	0
65	20240705	180000	67021275	1928	1928	1928	1928	0
66	20240705	175900	67021275	1928	1928	1928	1928	0
67	20240705	175800	67021275	1928	1928	1928	1928	0
68	20240705	175700	67021275	1928	1928	1928	1928	0
69	20240705	175600	67021275	1928	1928	1928	1928	0
70	20240705	175500	67021275	1928	1928	1928	1928	0
71	20240705	175400	67021275	1928	1928	1928	1928	0
72	20240705	175300	67021275	1928	1928	1928	1928	0
73	20240705	175200	67021275	1928	1928	1928	1928	0
74	20240705	175100	67021275	1928	1928	1928	1928	0
75	20240705	175000	67021275	1928	1928	1928	1928	0
76	20240705	174900	67021275	1928	1928	1928	1928	0
77	20240705	174800	67021275	1928	1928	1928	1928	0
78	20240705	174700	67021275	1928	1928	1928	1928	0
79	20240705	174600	67021275	1928	1928	1928	1928	0
80	20240705	174500	67021275	1928	1928	1928	1928	0
81	20240705	174400	67021275	1928	1928	1928	1928	0
82	20240705	174300	67021275	1928	1928	1928	1928	0
83	20240705	174200	67021275	1928	1928	1928	1928	0
84	20240705	174100	67021275	1928	1928	1928	1928	0
85	20240705	174000	67021275	1928	1928	1928	1928	0
86	20240705	173900	67021275	1928	1928	1928	1928	0
87	20240705	173800	67021275	1928	1928	1928	1928	0
88	20240705	173700	67021275	1928	1928	1928	1928	0
89	20240705	173600	67021275	1928	1928	1928	1928	0
90	20240705	173500	67021275	1928	1928	1928	1928	0
91	20240705	173400	67021275	1928	1928	1928	1928	0
92	20240705	173300	67021275	1928	1928	1928	1928	3062
93	20240705	173200	67021275	1928	1928	1928	1928	0
94	20240705	173100	67021275	1928	1928	1928	1928	0
95	20240705	173000	67021275	1928	1928	1928	1928	0
96	20240705	172900	67021275	1928	1928	1928	1928	0
97	20240705	172800	67021275	1928	1928	1928	1928	0
98	20240705	172700	67021275	1928	1928	1928	1928	0
99	20240705	172600	67021275	1928	1928	1928	1928	0
100	20240705	172500	67021275	1928	1928	1928	1928	0
101	20240705	172400	67021275	1928	1928	1928	1928	0
102	20240705	172300	67021275	1928	1928	1928	1928	0
103	20240705	172200	67021275	1928	1928	1928	1928	0
104	20240705	172100	67021275	1928	1928	1928	1928	0
105	20240705	172000	67021275	1928	1928	1928	1928	0
106	20240705	171900	67021275	1928	1928	1928	1928	0
107	20240705	171800	67021275	1928	1928	1928	1928	0
108	20240705	171700	67021275	1928	1928	1928	1928	0
109	20240705	171600	67021275	1928	1928	1928	1928	0
110	20240705	171500	67021275	1928	1928	1928	1928	0
111	20240705	171400	67021275	1928	1928	1928	1928	0
112	20240705	171300	67021275	1928	1928	1928	1928	0
113	20240705	171200	67021275	1928	1928	1928	1928	0
114	20240705	171100	67021275	1928	1928	1928	1928	0
115	20240705	171000	67021275	1928	1928	1928	1928	0
116	20240705	170900	67021275	1928	1928	1928	1928	0
117	20240705	170800	67021275	1928	1928	1928	1928	0
118	20240705	170700	67021275	1928	1928	1928	1928	0
119	20240705	170600	67021275	1928	1928	1928	1928	0
120	20240705	170500	67021275	1928	1928	1928	1928	0
121	20240705	170400	67021275	1928	1928	1928	1928	0
122	20240705	170300	67021275	1928	1928	1928	1928	3062
123	20240705	170200	67021275	1928	1928	1928	1928	0
124	20240705	170100	67021275	1928	1928	1928	1928	0
125	20240705	170000	67021275	1928	1928	1928	1928	0
126	20240705	165900	67021275	1928	1928	1928	1928	0
127	20240705	165800	67021275	1928	1928	1928	1928	0
128	20240705	165700	67021275	1928	1928	1928	1928	0
129	20240705	165600	67021275	1928	1928	1928	1928	0
130	20240705	165500	67021275	1928	1928	1928	1928	0
131	20240705	165400	67021275	1928	1928	1928	1928	0
132	20240705	165300	67021275	1928	1928	1928	1928	0
133	20240705	165200	67021275	1928	1928	1928	1928	0
134	20240705	165100	67021275	1928	1928	1928	1928	0
135	20240705	165000	67021275	1928	1928	1928	1928	0
136	20240705	164900	67021275	1928	1928	1928	1928	0
137	20240705	164800	67021275	1928	1928	1928	1928	0
138	20240705	164700	67021275	1928	1928	1928	1928	0
139	20240705	164600	67021275	1928	1928	1928	1928	0
140	20240705	164500	67021275	1928	1928	1928	1928	0
141	20240705	164400	67021275	1928	1928	1928	1928	0
142	20240705	164300	67021275	1928	1928	1928	1928	0
143	20240705	164200	67021275	1928	1928	1928	1928	0
144	20240705	164100	67021275	1928	1928	1928	1928	0
145	20240705	164000	67021275	1928	1928	1928	1928	0
146	20240705	163900	67021275	1928	1928	1928	1928	0
147	20240705	163800	67021275	1928	1928	1928	1928	0
148	20240705	163700	67021275	1928	1928	1928	1928	0
149	20240705	163600	67021275	1928	1928	1928	1928	0
150	20240705	163500	67021275	1928	1928	1928	1928	0
151	20240705	163400	67021275	1928	1928	1928	1928	0
152	20240705	163300	67021275	1928	1928	1928	1928	3062
153	20240705	163200	67021275	1928	1928	1928	1928	0
154	20240705	163100	67021275	1928	1928	1928	1928	0
155	20240705	163000	67021275	1928	1928	1928	1928	0
156	20240705	162900	67021275	1928	1928	1928	1928	0
157	20240705	162800	67021275	1928	1928	1928	1928	0
158	20240705	162700	67021275	1928	1928	1928	1928	0
159	20240705	162600	67021275	1928	1928	1928	1928	0
160	20240705	162500	67021275	1928	1928	1928	1928	0
161	20240705	162400	67021275	1928	1928	1928	1928	0
162	20240705	162300	67021275	1928	1928	1928	1928	0
163	20240705	162200	67021275	1928	1928	1928	1928	0
164	20240705	162100	67021275	1928	1928	1928	1928	0
165	20240705	162000	67021275	1928	1928	1928	1928	0
166	20240705	161900	67021275	1928	1928	1928	1928	0
167	20240705	161800	67021275	1928	1928	1928	1928	0
168	20240705	161700	67021275	1928	1928	1928	1928	0
169	20240705	161600	67021275	1928	1928	1928	1928	0
170	20240705	161500	67021275	1928	1928	1928	1928	0
171	20240705	161400	67021275	1928	1928	1928	1928	0
172	20240705	161300	67021275	1928	1928	1928	1928	0
173	20240705	161200	67021275	1928	1928	1928	1928	0
174	20240705	161100	67021275	1928	1928	1928	1928	0
175	20240705	161000	67021275	1928	1928	1928	1928	0
176	20240705	160900	67021275	1928	1928	1928	1928	0
177	20240705	160800	67021275	1928	1928	1928	1928	0
178	20240705	160700	67021275	1928	1928	1928	1928	0
179	20240705	160600	67021275	1928	1928	1928	1928	0
180	20240705	160500	67021275	1928	1928	1928	1928	0
181	20240705	160400	67021275	1928	1928	1928	1928	0
182	20240705	160300	67021275	1928	1928	1928	1928	3062
183	20240705	160200	67021275	1928	1928	1928	1928	0
184	20240705	160100	67021275	1928	1928	1928	1928	0
185	20240705	160000	67021275	1928	1928	1928	1928	0
186	20240705	155900	67021275	1928	1928	1928	1928	0
187	20240705	155800	67021275	1928	1928	1928	1928	0
188	20240705	155700	67021275	1928	1928	1928	1928	0
189	20240705	155600	67021275	1928	1928	1928	1928	0
190	20240705	155500	67021275	1928	1928	1928	1928	0
191	20240705	155400	67021275	1928	1928	1928	1928	0
192	20240705	155300	67021275	1928	1928	1928	1928	0
193	20240705	155200	67021275	1928	1928	1928	1928	0
194	20240705	155100	67021275	1928	1928	1928	1928	0
195	20240705	155000	67021275	1928	1928	1928	1928	0
196	20240705	154900	67021275	1928	1928	1928	1928	0
197	20240705	154800	67021275	1928	1928	1928	1928	0
198	20240705	154700	67021275	1928	1928	1928	1928	0
199	20240705	154600	67021275	1928	1928	1928	1928	0
200	20240705	154500	67021275	1928	1928	1928	1928	0
201	20240705	154400	67021275	1928	1928	1928	1928	0
202	20240705	154300	67021275	1928	1928	1928	1928	0
203	20240705	154200	67021275	1928	1928	1928	1928	0
204	20240705	154100	67021275	1928	1928	1928	1928	0
205	20240705	154000	67021275	1928	1928	1928	1928	0
206	20240705	153900	67021275	1928	1928	1928	1928	0
207	20240705	153800	67021275	1928	1928	1928	1928	0
208	20240705	153700	67021275	1928	1928	1928	1928	0
209	20240705	153600	67021275	1928	1928	1928	1928	0
210	20240705	153500	67021275	1928	1928	1928	1928	0
211	20240705	153400	67021275	1928	1928	1928	1928	0
212	20240705	153300	67021275	1928	1928	1928	1928	3062
213	20240705	153200	67021275	1928	1928	1928	1928	0
214	20240705	153100	67021275	1928	1928	1928	1928	0
215	20240705	153000	67021275	1928	1928	1928	1928	3062
216	20240705	152900	61117739	1929	1929	1929	1929	0
217	20240705	152800	61117739	1929	1929	1929	1929	0
218	20240705	152700	61117739	1929	1929	1929	1929	0
219	20240705	152600	61117739	1929	1929	1929	1929	0
220	20240705	152500	61117739	1929	1929	1929	1929	0
221	20240705	152400	61117739	1929	1929	1929	1929	0
222	20240705	152300	61117739	1929	1929	1929	1929	0
223	20240705	152200	61117739	1929	1929	1929	1929	0
224	20240705	152100	61117739	1929	1929	1929	1929	0
225	20240705	152000	61117739	1929	1929	1929	1929	0
226	20240705	151900	61117739	1929	1932	1932	1929	17
227	20240705	151800	61084924	1933	1933	1933	1933	0
228	20240705	151700	61084924	1933	1933	1933	1933	0
229	20240705	151600	61084924	1933	1933	1933	1933	0
230	20240705	151500	61084924	1933	1933	1933	1933	463
231	20240705	151400	60189945	1933	1933	1933	1933	500
232	20240705	151300	59223445	1933	1933	1933	1933	0
233	20240705	151200	59223445	1933	1933	1933	1933	0
234	20240705	151100	59223445	1933	1933	1933	1933	0
235	20240705	151000	59223445	1933	1933	1933	1933	0
236	20240705	150900	59223445	1933	1933	1933	1933	0
237	20240705	150800	59223445	1933	1933	1933	1933	0
238	20240705	150700	59223445	1933	1933	1933	1933	0
239	20240705	150600	59223445	1933	1933	1933	1933	0
240	20240705	150500	59223445	1933	1933	1933	1933	0
241	20240705	150400	59223445	1933	1933	1933	1933	0
242	20240705	150300	59223445	1933	1933	1933	1933	0
243	20240705	150200	59223445	1933	1933	1933	1933	0
244	20240705	150100	59223445	1933	1933	1933	1933	0
245	20240705	150000	59223445	1933	1933	1933	1933	0
246	20240705	145900	59223445	1933	1933	1933	1933	0
247	20240705	145800	59223445	1933	1933	1933	1933	0
248	20240705	145700	59223445	1933	1933	1933	1933	0
249	20240705	145600	59223445	1933	1933	1933	1933	0
250	20240705	145500	59223445	1933	1933	1933	1933	0
251	20240705	145400	59223445	1933	1933	1933	1933	0
252	20240705	145300	59223445	1933	1933	1933	1933	0
253	20240705	145200	59223445	1933	1933	1933	1933	0
254	20240705	145100	59223445	1933	1933	1933	1933	0
255	20240705	145000	59223445	1933	1933	1933	1933	0
256	20240705	144900	59223445	1933	1933	1933	1933	0
257	20240705	144800	59223445	1933	1933	1933	1933	0
258	20240705	144700	59223445	1933	1933	1933	1933	100
259	20240705	144600	59030145	1934	1934	1934	1934	0
260	20240705	144500	59030145	1934	1934	1934	1934	0
261	20240705	144400	59030145	1934	1934	1934	1934	0
262	20240705	144300	59030145	1934	1934	1934	1934	1
263	20240705	144200	59028211	1934	1934	1934	1934	5
264	20240705	144100	59018541	1934	1934	1934	1934	1
265	20240705	144000	59016607	1934	1934	1934	1934	519
266	20240705	143900	58012861	1934	1934	1934	1934	0
267	20240705	143800	58012861	1934	1934	1934	1934	3
268	20240705	143700	58007059	1934	1934	1934	1934	0
269	20240705	143600	58007059	1934	1934	1934	1934	0
270	20240705	143500	58007059	1934	1934	1934	1934	0
271	20240705	143400	58007059	1934	1934	1934	1934	1
272	20240705	143300	58005125	1934	1934	1934	1934	0
273	20240705	143200	58005125	1934	1934	1934	1934	2
274	20240705	143100	58001257	1933	1933	1933	1933	0
275	20240705	143000	58001257	1933	1933	1933	1933	0
276	20240705	142900	58001257	1933	1933	1933	1933	1042
277	20240705	142800	55987071	1933	1933	1933	1933	0
278	20240705	142700	55987071	1933	1933	1933	1933	0
279	20240705	142600	55987071	1933	1933	1933	1933	23
280	20240705	142500	55942612	1933	1933	1933	1933	0
281	20240705	142400	55942612	1933	1933	1933	1933	0
282	20240705	142300	55942612	1933	1933	1933	1933	0
283	20240705	142200	55942612	1933	1933	1933	1933	0
284	20240705	142100	55942612	1933	1933	1933	1933	0
285	20240705	142000	55942612	1933	1933	1933	1933	0
286	20240705	141900	55942612	1933	1933	1933	1933	0
287	20240705	141800	55942612	1933	1933	1933	1933	1
288	20240705	141700	55940679	1934	1934	1934	1934	0
289	20240705	141600	55940679	1934	1934	1934	1934	0
290	20240705	141500	55940679	1934	1934	1934	1934	123
291	20240705	141400	55702797	1933	1933	1933	1932	5
292	20240705	141300	55693135	1929	1929	1929	1929	16
293	20240705	141200	55662271	1929	1928	1929	1928	1174
294	20240705	141100	53398791	1929	1929	1929	1929	0
295	20240705	141000	53398791	1929	1929	1929	1929	0
296	20240705	140900	53398791	1929	1929	1929	1929	0
297	20240705	140800	53398791	1929	1929	1929	1929	0
298	20240705	140700	53398791	1929	1929	1929	1929	0
299	20240705	140600	53398791	1929	1929	1929	1929	0
300	20240705	140500	53398791	1929	1929	1929	1929	0
301	20240705	140400	53398791	1929	1929	1929	1929	1
302	20240705	140300	53396862	1929	1929	1929	1929	0
303	20240705	140200	53396862	1929	1929	1929	1929	0
304	20240705	140100	53396862	1929	1929	1929	1929	0
305	20240705	140000	53396862	1929	1929	1929	1929	4
306	20240705	135900	53389146	1928	1928	1928	1928	0
307	20240705	135800	53389146	1928	1928	1928	1928	0
308	20240705	135700	53389146	1928	1928	1928	1928	0
309	20240705	135600	53389146	1928	1928	1928	1928	0
310	20240705	135500	53389146	1928	1928	1928	1928	0
311	20240705	135400	53389146	1928	1929	1929	1928	422
312	20240705	135300	52575524	1931	1931	1931	1931	0
313	20240705	135200	52575524	1931	1931	1931	1931	0
314	20240705	135100	52575524	1931	1931	1931	1931	0
315	20240705	135000	52575524	1931	1931	1931	1931	0
316	20240705	134900	52575524	1931	1931	1931	1931	0
317	20240705	134800	52575524	1931	1931	1931	1931	0
318	20240705	134700	52575524	1931	1931	1931	1931	0
319	20240705	134600	52575524	1931	1931	1931	1931	0
320	20240705	134500	52575524	1931	1931	1931	1931	0
321	20240705	134400	52575524	1931	1931	1931	1931	0
322	20240705	134300	52575524	1931	1931	1931	1931	0
323	20240705	134200	52575524	1931	1931	1931	1931	0
324	20240705	134100	52575524	1931	1934	1934	1931	4323
325	20240705	134000	44227697	1931	1931	1931	1931	0
326	20240705	133900	44227697	1931	1931	1931	1931	0
327	20240705	133800	44227697	1931	1931	1931	1931	0
328	20240705	133700	44227697	1931	1931	1931	1931	2
329	20240705	133600	44223835	1934	1934	1934	1934	0
330	20240705	133500	44223835	1934	1934	1934	1934	0
331	20240705	133400	44223835	1934	1934	1934	1934	0
332	20240705	133300	44223835	1934	1934	1934	1934	0
333	20240705	133200	44223835	1934	1934	1934	1934	1
334	20240705	133100	44221901	1934	1934	1934	1934	0
335	20240705	133000	44221901	1934	1934	1934	1934	0
336	20240705	132900	44221901	1934	1934	1934	1934	0
337	20240705	132800	44221901	1934	1934	1934	1934	0
338	20240705	132700	44221901	1934	1934	1934	1934	0
339	20240705	132600	44221901	1934	1934	1934	1934	0
340	20240705	132500	44221901	1934	1934	1934	1934	0
341	20240705	132400	44221901	1934	1934	1934	1934	0
342	20240705	132300	44221901	1934	1934	1934	1934	1
343	20240705	132200	44219967	1936	1936	1936	1936	0
344	20240705	132100	44219967	1936	1936	1936	1936	0
345	20240705	132000	44219967	1936	1929	1936	1929	123
346	20240705	131900	43981894	1931	1931	1931	1931	0
347	20240705	131800	43981894	1931	1931	1931	1931	0
348	20240705	131700	43981894	1931	1931	1931	1931	0
349	20240705	131600	43981894	1931	1931	1931	1931	0
350	20240705	131500	43981894	1931	1931	1931	1931	0
351	20240705	131400	43981894	1931	1931	1931	1931	0
352	20240705	131300	43981894	1931	1931	1931	1931	0
353	20240705	131200	43981894	1931	1931	1931	1931	0
354	20240705	131100	43981894	1931	1929	1931	1929	3
355	20240705	131000	43976105	1931	1929	1931	1928	806
356	20240705	130900	42422118	1931	1931	1931	1931	0
357	20240705	130800	42422118	1931	1931	1931	1931	0
358	20240705	130700	42422118	1931	1931	1931	1931	0
359	20240705	130600	42422118	1931	1931	1931	1931	0
360	20240705	130500	42422118	1931	1931	1931	1931	0
361	20240705	130400	42422118	1931	1931	1931	1931	0
362	20240705	130300	42422118	1931	1931	1931	1931	0
363	20240705	130200	42422118	1931	1930	1931	1930	3819
364	20240705	130100	35051447	1931	1931	1931	1931	0
365	20240705	130000	35051447	1931	1931	1931	1931	0
366	20240705	125900	35051447	1931	1931	1931	1931	0
367	20240705	125800	35051447	1931	1931	1931	1931	0
368	20240705	125700	35051447	1931	1931	1931	1931	0
369	20240705	125600	35051447	1931	1931	1931	1931	0
370	20240705	125500	35051447	1931	1931	1931	1931	0
371	20240705	125400	35051447	1931	1931	1931	1931	0
372	20240705	125300	35051447	1931	1931	1931	1931	0
373	20240705	125200	35051447	1931	1931	1931	1931	0
374	20240705	125100	35051447	1931	1931	1931	1931	0
375	20240705	125000	35051447	1931	1931	1931	1931	1
376	20240705	124900	35049516	1935	1935	1935	1935	0
377	20240705	124800	35049516	1935	1935	1935	1935	1
378	20240705	124700	35047581	1936	1935	1936	1931	101
379	20240705	124600	34852056	1936	1936	1936	1936	0
380	20240705	124500	34852056	1936	1936	1936	1936	0
381	20240705	124400	34852056	1936	1936	1936	1936	0
382	20240705	124300	34852056	1936	1931	1936	1931	38
383	20240705	124200	34778498	1936	1936	1936	1936	0
384	20240705	124100	34778498	1936	1936	1936	1936	0
385	20240705	124000	34778498	1936	1936	1936	1936	0
386	20240705	123900	34778498	1936	1936	1936	1936	0
387	20240705	123800	34778498	1936	1936	1936	1936	0
388	20240705	123700	34778498	1936	1931	1936	1931	3
389	20240705	123600	34772700	1937	1937	1937	1937	0
390	20240705	123500	34772700	1937	1937	1937	1937	0
391	20240705	123400	34772700	1937	1937	1937	1937	0
392	20240705	123300	34772700	1937	1937	1937	1937	0
393	20240705	123200	34772700	1937	1937	1937	1937	0
394	20240705	123100	34772700	1937	1937	1937	1937	0
395	20240705	123000	34772700	1937	1937	1937	1937	0
396	20240705	122900	34772700	1937	1937	1937	1937	0
397	20240705	122800	34772700	1937	1937	1937	1937	0
398	20240705	122700	34772700	1937	1937	1937	1937	0
399	20240705	122600	34772700	1937	1937	1937	1937	0
400	20240705	122500	34772700	1937	1931	1937	1931	125
401	20240705	122400	34530653	1930	1930	1930	1930	0
402	20240705	122300	34530653	1930	1930	1930	1930	0
403	20240705	122200	34530653	1930	1930	1930	1930	0
404	20240705	122100	34530653	1930	1930	1930	1930	0
405	20240705	122000	34530653	1930	1930	1930	1930	277
406	20240705	121900	33996043	1931	1931	1931	1931	0
407	20240705	121800	33996043	1931	1931	1931	1931	0
408	20240705	121700	33996043	1931	1931	1931	1931	0
409	20240705	121600	33996043	1931	1931	1931	1931	1
410	20240705	121500	33994112	1937	1931	1937	1931	3
411	20240705	121400	33988313	1930	1930	1930	1930	0
412	20240705	121300	33988313	1930	1930	1930	1930	0
413	20240705	121200	33988313	1930	1930	1930	1930	0
414	20240705	121100	33988313	1930	1930	1930	1930	0
415	20240705	121000	33988313	1930	1930	1930	1930	0
416	20240705	120900	33988313	1930	1930	1930	1930	0
417	20240705	120800	33988313	1930	1930	1930	1930	0
418	20240705	120700	33988313	1930	1930	1930	1930	0
419	20240705	120600	33988313	1930	1930	1930	1930	0
420	20240705	120500	33988313	1930	1930	1930	1930	0
421	20240705	120400	33988313	1930	1931	1931	1930	800
422	20240705	120300	32444308	1937	1937	1937	1937	0
423	20240705	120200	32444308	1937	1937	1937	1937	0
424	20240705	120100	32444308	1937	1937	1937	1937	0
425	20240705	120000	32444308	1937	1937	1937	1937	0
426	20240705	115900	32444308	1937	1937	1937	1937	0
427	20240705	115800	32444308	1937	1937	1937	1937	0
428	20240705	115700	32444308	1937	1937	1937	1937	194
429	20240705	115600	32068530	1937	1937	1937	1937	0
430	20240705	115500	32068530	1937	1937	1937	1937	0
431	20240705	115400	32068530	1937	1937	1937	1937	0
432	20240705	115300	32068530	1937	1937	1937	1937	0
433	20240705	115200	32068530	1937	1937	1937	1937	0
434	20240705	115100	32068530	1937	1937	1937	1937	0
435	20240705	115000	32068530	1937	1937	1937	1937	0
436	20240705	114900	32068530	1937	1937	1937	1937	0
437	20240705	114800	32068530	1937	1937	1937	1937	1
438	20240705	114700	32066593	1937	1934	1937	1934	328
439	20240705	114600	31431884	1936	1936	1936	1936	0
440	20240705	114500	31431884	1936	1932	1936	1932	5
441	20240705	114400	31422216	1932	1932	1932	1932	0
442	20240705	114300	31422216	1932	1932	1932	1932	1
443	20240705	114200	31420284	1936	1932	1936	1932	31
444	20240705	114100	31360361	1936	1936	1936	1936	0
445	20240705	114000	31360361	1936	1936	1936	1936	0
446	20240705	113900	31360361	1936	1936	1936	1936	0
447	20240705	113800	31360361	1936	1936	1936	1936	0
448	20240705	113700	31360361	1936	1936	1936	1936	0
449	20240705	113600	31360361	1936	1936	1936	1936	0
450	20240705	113500	31360361	1936	1936	1936	1936	0
451	20240705	113400	31360361	1936	1936	1936	1936	0
452	20240705	113300	31360361	1936	1936	1936	1936	0
453	20240705	113200	31360361	1936	1936	1936	1936	0
454	20240705	113100	31360361	1936	1936	1936	1936	0
455	20240705	113000	31360361	1936	1932	1936	1932	125
456	20240705	112900	31118735	1934	1934	1934	1934	0
457	20240705	112800	31118735	1934	1934	1934	1934	0
458	20240705	112700	31118735	1934	1934	1934	1934	0
459	20240705	112600	31118735	1934	1931	1934	1931	3
460	20240705	112500	31112939	1936	1931	1937	1931	6
461	20240705	112400	31101342	1937	1931	1937	1931	3
462	20240705	112300	31095543	1938	1938	1938	1938	0
463	20240705	112200	31095543	1938	1931	1938	1931	3
464	20240705	112100	31089743	1938	1931	1938	1931	6
465	20240705	112000	31078144	1932	1931	1938	1931	6
466	20240705	111900	31066550	1938	1931	1938	1931	3
467	20240705	111800	31060750	1939	1939	1939	1939	0
468	20240705	111700	31060750	1939	1939	1939	1939	0
469	20240705	111600	31060750	1939	1939	1939	1939	0
470	20240705	111500	31060750	1939	1939	1939	1939	1
471	20240705	111400	31058811	1930	1929	1930	1929	2175
472	20240705	111300	26861063	1928	1928	1928	1928	13
473	20240705	111200	26835999	1929	1931	1931	1929	569
474	20240705	111100	25738391	1932	1932	1932	1932	0
475	20240705	111000	25738391	1932	1932	1932	1932	1
476	20240705	110900	25736459	1935	1935	1935	1935	2181
477	20240705	110800	21516224	1931	1931	1935	1931	4
478	20240705	110700	21508492	1931	1931	1935	1931	4
479	20240705	110600	21500764	1933	1931	1933	1931	2
480	20240705	110500	21496900	1933	1939	1939	1932	3
481	20240705	110400	21491096	1933	1930	1933	1930	2
482	20240705	110300	21487233	1933	1932	1937	1930	8
483	20240705	110200	21471762	1941	1930	1941	1930	10
484	20240705	110100	21452421	1931	1931	1931	1931	0
485	20240705	110000	21452421	1931	1931	1931	1931	0
486	20240705	105900	21452421	1931	1931	1931	1931	0
487	20240705	105800	21452421	1931	1931	1931	1931	0
488	20240705	105700	21452421	1931	1931	1931	1931	0
489	20240705	105600	21452421	1931	1931	1931	1931	0
490	20240705	105500	21452421	1931	1931	1931	1931	0
491	20240705	105400	21452421	1931	1931	1931	1931	0
492	20240705	105300	21452421	1931	1931	1931	1931	0
493	20240705	105200	21452421	1931	1931	1931	1931	0
494	20240705	105100	21452421	1931	1931	1931	1931	0
495	20240705	105000	21452421	1931	1931	1931	1931	0
496	20240705	104900	21452421	1931	1931	1931	1931	0
497	20240705	104800	21452421	1931	1931	1931	1931	0
498	20240705	104700	21452421	1931	1931	1931	1931	0
499	20240705	104600	21452421	1931	1931	1931	1931	0
500	20240705	104500	21452421	1931	1931	1931	1931	0
501	20240705	104400	21452421	1931	1931	1931	1931	1
502	20240705	104300	21450490	1929	1930	1930	1929	600
503	20240705	104200	20293078	1931	1931	1931	1931	1
504	20240705	104100	20291147	1937	1937	1937	1937	0
505	20240705	104000	20291147	1937	1937	1937	1932	127
506	20240705	103900	20045155	1933	1933	1933	1933	0
507	20240705	103800	20045155	1933	1933	1933	1933	0
508	20240705	103700	20045155	1933	1933	1933	1933	0
509	20240705	103600	20045155	1933	1932	1933	1931	3
510	20240705	103500	20039359	1941	1931	1941	1931	124
511	20240705	103400	19798790	1934	1934	1934	1934	0
512	20240705	103300	19798790	1934	1934	1934	1934	0
513	20240705	103200	19798790	1934	1934	1934	1934	0
514	20240705	103100	19798790	1934	1934	1934	1934	0
515	20240705	103000	19798790	1934	1934	1934	1934	0
516	20240705	102900	19798790	1934	1934	1934	1934	1
517	20240705	102800	19796856	1930	1930	1930	1930	4
518	20240705	102700	19789136	1929	1930	1937	1929	7
519	20240705	102600	19775614	1939	1939	1939	1939	0
520	20240705	102500	19775614	1939	1938	1939	1930	4
521	20240705	102400	19767877	1930	1929	1939	1929	1417
522	20240705	102300	17034461	1928	1928	1928	1928	40
523	20240705	102200	16957341	1929	1929	1929	1929	0
524	20240705	102100	16957341	1929	1929	1929	1929	0
525	20240705	102000	16957341	1929	1929	1929	1929	0
526	20240705	101900	16957341	1929	1929	1929	1929	0
527	20240705	101800	16957341	1929	1929	1929	1929	1
528	20240705	101700	16955412	1930	1930	1930	1930	0
529	20240705	101600	16955412	1930	1930	1930	1930	0
530	20240705	101500	16955412	1930	1930	1930	1930	0
531	20240705	101400	16955412	1930	1930	1930	1930	0
532	20240705	101300	16955412	1930	1930	1930	1930	0
533	20240705	101200	16955412	1930	1930	1930	1930	0
534	20240705	101100	16955412	1930	1930	1930	1930	0
535	20240705	101000	16955412	1930	1930	1930	1930	0
536	20240705	100900	16955412	1930	1930	1930	1930	0
537	20240705	100800	16955412	1930	1930	1930	1930	0
538	20240705	100700	16955412	1930	1930	1930	1930	1235
539	20240705	100600	14571862	1931	1931	1931	1931	0
540	20240705	100500	14571862	1931	1931	1931	1931	0
541	20240705	100400	14571862	1931	1931	1931	1931	37
542	20240705	100300	14500415	1931	1931	1931	1931	363
543	20240705	100200	13799462	1931	1931	1931	1931	2
544	20240705	100100	13795600	1931	1931	1931	1931	1
545	20240705	100000	13793669	1931	1931	1931	1931	105
546	20240705	095900	13590914	1931	1931	1931	1931	39
547	20240705	095800	13515605	1931	1931	1931	1931	12
548	20240705	095700	13492433	1931	1931	1931	1931	0
549	20240705	095600	13492433	1931	1931	1931	1931	5
550	20240705	095500	13482778	1930	1930	1930	1930	0
551	20240705	095400	13482778	1930	1930	1930	1930	1
552	20240705	095300	13480848	1930	1930	1930	1930	0
553	20240705	095200	13480848	1930	1930	1930	1930	0
554	20240705	095100	13480848	1930	1930	1930	1930	0
555	20240705	095000	13480848	1930	1930	1930	1930	0
556	20240705	094900	13480848	1930	1930	1930	1930	443
557	20240705	094800	12625858	1930	1930	1930	1930	0
558	20240705	094700	12625858	1930	1930	1930	1930	0
559	20240705	094600	12625858	1930	1930	1930	1930	1
560	20240705	094500	12623928	1930	1930	1930	1930	1
561	20240705	094400	12621998	1928	1928	1928	1928	4
562	20240705	094300	12614286	1928	1929	1929	1928	81
563	20240705	094200	12458071	1929	1929	1929	1929	0
564	20240705	094100	12458071	1929	1929	1929	1929	100
565	20240705	094000	12265171	1929	1929	1929	1929	0
566	20240705	093900	12265171	1929	1929	1929	1927	603
567	20240705	093800	11102537	1929	1936	1936	1929	2079
568	20240705	093700	7089045	1938	1938	1938	1938	1680
569	20240705	093600	3833205	1939	1939	1939	1939	0
570	20240705	093500	3833205	1939	1939	1939	1939	0
571	20240705	093400	3833205	1939	1939	1939	1939	0
572	20240705	093300	3833205	1939	1939	1939	1939	0
573	20240705	093200	3833205	1939	1939	1939	1939	1
574	20240705	093100	3831266	1939	1939	1939	1939	0
575	20240705	093000	3831266	1939	1938	1939	1938	2
576	20240705	092900	3827389	1938	1938	1938	1938	0
577	20240705	092800	3827389	1938	1938	1938	1938	154
578	20240705	092700	3528937	1939	1939	1939	1939	0
579	20240705	092600	3528937	1939	1939	1939	1939	0
580	20240705	092500	3528937	1939	1939	1939	1939	0
581	20240705	092400	3528937	1939	1939	1939	1939	0
582	20240705	092300	3528937	1939	1939	1939	1939	0
583	20240705	092200	3528937	1939	1939	1939	1939	6
584	20240705	092100	3517303	1938	1938	1938	1938	0
585	20240705	092000	3517303	1938	1938	1938	1938	0
586	20240705	091900	3517303	1938	1938	1938	1938	10
587	20240705	091800	3497923	1938	1938	1938	1938	8
588	20240705	091700	3482419	1939	1938	1939	1938	4
589	20240705	091600	3474665	1938	1938	1938	1938	0
590	20240705	091500	3474665	1938	1937	1938	1937	653
591	20240705	091400	2209181	1937	1937	1937	1937	0
592	20240705	091300	2209181	1937	1937	1937	1937	0
593	20240705	091200	2209181	1937	1937	1937	1937	0
594	20240705	091100	2209181	1937	1937	1937	1937	0
595	20240705	091000	2209181	1937	1937	1937	1937	10
596	20240705	090900	2189811	1937	1937	1937	1937	0
597	20240705	090800	2189811	1937	1937	1937	1937	0
598	20240705	090700	2189811	1937	1937	1937	1937	0
599	20240705	090600	2189811	1937	1937	1937	1937	0
600	20240705	090500	2189811	1937	1937	1937	1937	129
601	20240705	090400	1939938	1938	1938	1938	1938	0
602	20240705	090300	1939938	1938	1938	1938	1938	0
603	20240705	090200	1939938	1938	1938	1938	1938	0
604	20240705	090100	1939938	1938	1938	1938	1938	0
605	20240705	090000	1939938	1938	1938	1938	1938	1001