KissMeData/023440/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	190900	1061338078	1916	1916	1916	1916	6458
3	20240708	190800	1061338078	1916	1916	1916	1916	0
4	20240708	190700	1061338078	1916	1916	1916	1916	0
5	20240708	190600	1061338078	1916	1916	1916	1916	0
6	20240708	190500	1061338078	1916	1916	1916	1916	0
7	20240708	190400	1061338078	1916	1916	1916	1916	0
8	20240708	190300	1061338078	1916	1916	1916	1916	0
9	20240708	190200	1061338078	1916	1916	1916	1916	0
10	20240708	190100	1061338078	1916	1916	1916	1916	0
11	20240708	190000	1061338078	1916	1916	1916	1916	0
12	20240708	185900	1061338078	1916	1916	1916	1916	0
13	20240708	185800	1061338078	1916	1916	1916	1916	0
14	20240708	185700	1061338078	1916	1916	1916	1916	0
15	20240708	185600	1061338078	1916	1916	1916	1916	0
16	20240708	185500	1061338078	1916	1916	1916	1916	0
17	20240708	185400	1061338078	1916	1916	1916	1916	0
18	20240708	185300	1061338078	1916	1916	1916	1916	0
19	20240708	185200	1061338078	1916	1916	1916	1916	0
20	20240708	185100	1061338078	1916	1916	1916	1916	0
21	20240708	185000	1061338078	1916	1916	1916	1916	0
22	20240708	184900	1061338078	1916	1916	1916	1916	0
23	20240708	184800	1061338078	1916	1916	1916	1916	0
24	20240708	184700	1061338078	1916	1916	1916	1916	0
25	20240708	184600	1061338078	1916	1916	1916	1916	0
26	20240708	184500	1061338078	1916	1916	1916	1916	0
27	20240708	184400	1061338078	1916	1916	1916	1916	0
28	20240708	184300	1061338078	1916	1916	1916	1916	0
29	20240708	184200	1061338078	1916	1916	1916	1916	0
30	20240708	184100	1061338078	1916	1916	1916	1916	0
31	20240708	184000	1061338078	1916	1916	1916	1916	0
32	20240708	183900	1061338078	1916	1916	1916	1916	6458
33	20240708	183800	1061338078	1916	1916	1916	1916	0
34	20240708	183700	1061338078	1916	1916	1916	1916	0
35	20240708	183600	1061338078	1916	1916	1916	1916	0
36	20240708	183500	1061338078	1916	1916	1916	1916	0
37	20240708	183400	1061338078	1916	1916	1916	1916	0
38	20240708	183300	1061338078	1916	1916	1916	1916	0
39	20240708	183200	1061338078	1916	1916	1916	1916	0
40	20240708	183100	1061338078	1916	1916	1916	1916	0
41	20240708	183000	1061338078	1916	1916	1916	1916	0
42	20240708	182900	1061338078	1916	1916	1916	1916	0
43	20240708	182800	1061338078	1916	1916	1916	1916	0
44	20240708	182700	1061338078	1916	1916	1916	1916	0
45	20240708	182600	1061338078	1916	1916	1916	1916	0
46	20240708	182500	1061338078	1916	1916	1916	1916	0
47	20240708	182400	1061338078	1916	1916	1916	1916	0
48	20240708	182300	1061338078	1916	1916	1916	1916	0
49	20240708	182200	1061338078	1916	1916	1916	1916	0
50	20240708	182100	1061338078	1916	1916	1916	1916	0
51	20240708	182000	1061338078	1916	1916	1916	1916	0
52	20240708	181900	1061338078	1916	1916	1916	1916	0
53	20240708	181800	1061338078	1916	1916	1916	1916	0
54	20240708	181700	1061338078	1916	1916	1916	1916	0
55	20240708	181600	1061338078	1916	1916	1916	1916	0
56	20240708	181500	1061338078	1916	1916	1916	1916	0
57	20240708	181400	1061338078	1916	1916	1916	1916	0
58	20240708	181300	1061338078	1916	1916	1916	1916	0
59	20240708	181200	1061338078	1916	1916	1916	1916	0
60	20240708	181100	1061338078	1916	1916	1916	1916	0
61	20240708	181000	1061338078	1916	1916	1916	1916	0
62	20240708	180900	1061338078	1916	1916	1916	1916	6458
63	20240708	180800	1061338078	1916	1916	1916	1916	0
64	20240708	180700	1061338078	1916	1916	1916	1916	0
65	20240708	180600	1061338078	1916	1916	1916	1916	0
66	20240708	180500	1061338078	1916	1916	1916	1916	0
67	20240708	180400	1061338078	1916	1916	1916	1916	0
68	20240708	180300	1061338078	1916	1916	1916	1916	0
69	20240708	180200	1061338078	1916	1916	1916	1916	0
70	20240708	180100	1061338078	1916	1916	1916	1916	0
71	20240708	180000	1061338078	1916	1916	1916	1916	0
72	20240708	175900	1061338078	1916	1916	1916	1916	0
73	20240708	175800	1061338078	1916	1916	1916	1916	0
74	20240708	175700	1061338078	1916	1916	1916	1916	0
75	20240708	175600	1061338078	1916	1916	1916	1916	0
76	20240708	175500	1061338078	1916	1916	1916	1916	0
77	20240708	175400	1061338078	1916	1916	1916	1916	0
78	20240708	175300	1061338078	1916	1916	1916	1916	0
79	20240708	175200	1061338078	1916	1916	1916	1916	0
80	20240708	175100	1061338078	1916	1916	1916	1916	0
81	20240708	175000	1061338078	1916	1916	1916	1916	0
82	20240708	174900	1061338078	1916	1916	1916	1916	0
83	20240708	174800	1061338078	1916	1916	1916	1916	0
84	20240708	174700	1061338078	1916	1916	1916	1916	0
85	20240708	174600	1061338078	1916	1916	1916	1916	0
86	20240708	174500	1061338078	1916	1916	1916	1916	0
87	20240708	174400	1061338078	1916	1916	1916	1916	0
88	20240708	174300	1061338078	1916	1916	1916	1916	0
89	20240708	174200	1061338078	1916	1916	1916	1916	0
90	20240708	174100	1061338078	1916	1916	1916	1916	0
91	20240708	174000	1061338078	1916	1916	1916	1916	0
92	20240708	173900	1061338078	1916	1916	1916	1916	6458
93	20240708	173800	1061338078	1916	1916	1916	1916	0
94	20240708	173700	1061338078	1916	1916	1916	1916	0
95	20240708	173600	1061338078	1916	1916	1916	1916	0
96	20240708	173500	1061338078	1916	1916	1916	1916	0
97	20240708	173400	1061338078	1916	1916	1916	1916	0
98	20240708	173300	1061338078	1916	1916	1916	1916	0
99	20240708	173200	1061338078	1916	1916	1916	1916	0
100	20240708	173100	1061338078	1916	1916	1916	1916	0
101	20240708	173000	1061338078	1916	1916	1916	1916	0
102	20240708	172900	1061338078	1916	1916	1916	1916	0
103	20240708	172800	1061338078	1916	1916	1916	1916	0
104	20240708	172700	1061338078	1916	1916	1916	1916	0
105	20240708	172600	1061338078	1916	1916	1916	1916	0
106	20240708	172500	1061338078	1916	1916	1916	1916	0
107	20240708	172400	1061338078	1916	1916	1916	1916	0
108	20240708	172300	1061338078	1916	1916	1916	1916	0
109	20240708	172200	1061338078	1916	1916	1916	1916	0
110	20240708	172100	1061338078	1916	1916	1916	1916	0
111	20240708	172000	1061338078	1916	1916	1916	1916	0
112	20240708	171900	1061338078	1916	1916	1916	1916	0
113	20240708	171800	1061338078	1916	1916	1916	1916	0
114	20240708	171700	1061338078	1916	1916	1916	1916	0
115	20240708	171600	1061338078	1916	1916	1916	1916	0
116	20240708	171500	1061338078	1916	1916	1916	1916	0
117	20240708	171400	1061338078	1916	1916	1916	1916	0
118	20240708	171300	1061338078	1916	1916	1916	1916	0
119	20240708	171200	1061338078	1916	1916	1916	1916	0
120	20240708	171100	1061338078	1916	1916	1916	1916	0
121	20240708	171000	1061338078	1916	1916	1916	1916	0
122	20240708	170900	1061338078	1916	1916	1916	1916	6458
123	20240708	170800	1061338078	1916	1916	1916	1916	0
124	20240708	170700	1061338078	1916	1916	1916	1916	0
125	20240708	170600	1061338078	1916	1916	1916	1916	0
126	20240708	170500	1061338078	1916	1916	1916	1916	0
127	20240708	170400	1061338078	1916	1916	1916	1916	0
128	20240708	170300	1061338078	1916	1916	1916	1916	0
129	20240708	170200	1061338078	1916	1916	1916	1916	0
130	20240708	170100	1061338078	1916	1916	1916	1916	0
131	20240708	170000	1061338078	1916	1916	1916	1916	0
132	20240708	165900	1061338078	1916	1916	1916	1916	0
133	20240708	165800	1061338078	1916	1916	1916	1916	0
134	20240708	165700	1061338078	1916	1916	1916	1916	0
135	20240708	165600	1061338078	1916	1916	1916	1916	0
136	20240708	165500	1061338078	1916	1916	1916	1916	0
137	20240708	165400	1061338078	1916	1916	1916	1916	0
138	20240708	165300	1061338078	1916	1916	1916	1916	0
139	20240708	165200	1061338078	1916	1916	1916	1916	0
140	20240708	165100	1061338078	1916	1916	1916	1916	0
141	20240708	165000	1061338078	1916	1916	1916	1916	0
142	20240708	164900	1061338078	1916	1916	1916	1916	0
143	20240708	164800	1061338078	1916	1916	1916	1916	0
144	20240708	164700	1061338078	1916	1916	1916	1916	0
145	20240708	164600	1061338078	1916	1916	1916	1916	0
146	20240708	164500	1061338078	1916	1916	1916	1916	0
147	20240708	164400	1061338078	1916	1916	1916	1916	0
148	20240708	164300	1061338078	1916	1916	1916	1916	0
149	20240708	164200	1061338078	1916	1916	1916	1916	0
150	20240708	164100	1061338078	1916	1916	1916	1916	0
151	20240708	164000	1061338078	1916	1916	1916	1916	0
152	20240708	163900	1061338078	1916	1916	1916	1916	6458
153	20240708	163800	1061338078	1916	1916	1916	1916	0
154	20240708	163700	1061338078	1916	1916	1916	1916	0
155	20240708	163600	1061338078	1916	1916	1916	1916	0
156	20240708	163500	1061338078	1916	1916	1916	1916	0
157	20240708	163400	1061338078	1916	1916	1916	1916	0
158	20240708	163300	1061338078	1916	1916	1916	1916	0
159	20240708	163200	1061338078	1916	1916	1916	1916	0
160	20240708	163100	1061338078	1916	1916	1916	1916	0
161	20240708	163000	1061338078	1916	1916	1916	1916	0
162	20240708	162900	1061338078	1916	1916	1916	1916	0
163	20240708	162800	1061338078	1916	1916	1916	1916	0
164	20240708	162700	1061338078	1916	1916	1916	1916	0
165	20240708	162600	1061338078	1916	1916	1916	1916	0
166	20240708	162500	1061338078	1916	1916	1916	1916	0
167	20240708	162400	1061338078	1916	1916	1916	1916	0
168	20240708	162300	1061338078	1916	1916	1916	1916	0
169	20240708	162200	1061338078	1916	1916	1916	1916	0
170	20240708	162100	1061338078	1916	1916	1916	1916	0
171	20240708	162000	1061338078	1916	1916	1916	1916	0
172	20240708	161900	1061338078	1916	1916	1916	1916	0
173	20240708	161800	1061338078	1916	1916	1916	1916	0
174	20240708	161700	1061338078	1916	1916	1916	1916	0
175	20240708	161600	1061338078	1916	1916	1916	1916	0
176	20240708	161500	1061338078	1916	1916	1916	1916	0
177	20240708	161400	1061338078	1916	1916	1916	1916	0
178	20240708	161300	1061338078	1916	1916	1916	1916	0
179	20240708	161200	1061338078	1916	1916	1916	1916	0
180	20240708	161100	1061338078	1916	1916	1916	1916	0
181	20240708	161000	1061338078	1916	1916	1916	1916	0
182	20240708	160900	1061338078	1916	1916	1916	1916	6458
183	20240708	160800	1061338078	1916	1916	1916	1916	0
184	20240708	160700	1061338078	1916	1916	1916	1916	0
185	20240708	160600	1061338078	1916	1916	1916	1916	0
186	20240708	160500	1061338078	1916	1916	1916	1916	0
187	20240708	160400	1061338078	1916	1916	1916	1916	0
188	20240708	160300	1061338078	1916	1916	1916	1916	0
189	20240708	160200	1061338078	1916	1916	1916	1916	0
190	20240708	160100	1061338078	1916	1916	1916	1916	0
191	20240708	160000	1061338078	1916	1916	1916	1916	0
192	20240708	155900	1061338078	1916	1916	1916	1916	0
193	20240708	155800	1061338078	1916	1916	1916	1916	0
194	20240708	155700	1061338078	1916	1916	1916	1916	0
195	20240708	155600	1061338078	1916	1916	1916	1916	0
196	20240708	155500	1061338078	1916	1916	1916	1916	0
197	20240708	155400	1061338078	1916	1916	1916	1916	0
198	20240708	155300	1061338078	1916	1916	1916	1916	0
199	20240708	155200	1061338078	1916	1916	1916	1916	0
200	20240708	155100	1061338078	1916	1916	1916	1916	0
201	20240708	155000	1061338078	1916	1916	1916	1916	0
202	20240708	154900	1061338078	1916	1916	1916	1916	0
203	20240708	154800	1061338078	1916	1916	1916	1916	0
204	20240708	154700	1061338078	1916	1916	1916	1916	0
205	20240708	154600	1061338078	1916	1916	1916	1916	0
206	20240708	154500	1061338078	1916	1916	1916	1916	0
207	20240708	154400	1061338078	1916	1916	1916	1916	0
208	20240708	154300	1061338078	1916	1916	1916	1916	0
209	20240708	154200	1061338078	1916	1916	1916	1916	0
210	20240708	154100	1061338078	1916	1916	1916	1916	0
211	20240708	154000	1061338078	1916	1916	1916	1916	0
212	20240708	153900	1061338078	1916	1916	1916	1916	6458
213	20240708	153800	1061338078	1916	1916	1916	1916	0
214	20240708	153700	1061338078	1916	1916	1916	1916	0
215	20240708	153600	1061338078	1916	1916	1916	1916	0
216	20240708	153500	1061338078	1916	1916	1916	1916	0
217	20240708	153400	1061338078	1916	1916	1916	1916	0
218	20240708	153300	1061338078	1916	1916	1916	1916	0
219	20240708	153200	1061338078	1916	1916	1916	1916	0
220	20240708	153100	1061338078	1916	1916	1916	1916	0
221	20240708	153000	1061338078	1916	1916	1916	1916	6458
222	20240708	152900	1048964550	1895	1895	1895	1895	0
223	20240708	152800	1048964550	1895	1895	1895	1895	0
224	20240708	152700	1048964550	1895	1895	1895	1895	0
225	20240708	152600	1048964550	1895	1895	1895	1895	0
226	20240708	152500	1048964550	1895	1895	1895	1895	0
227	20240708	152400	1048964550	1895	1895	1895	1895	0
228	20240708	152300	1048964550	1895	1895	1895	1895	0
229	20240708	152200	1048964550	1895	1895	1895	1895	0
230	20240708	152100	1048964550	1895	1895	1895	1895	0
231	20240708	152000	1048964550	1895	1895	1895	1895	0
232	20240708	151900	1048964550	1895	1895	1895	1895	0
233	20240708	151800	1048964550	1895	1892	1895	1892	1779
234	20240708	151700	1045597533	1892	1893	1893	1892	3
235	20240708	151600	1045591855	1886	1894	1894	1886	2
236	20240708	151500	1045588075	1886	1895	1895	1886	8582
237	20240708	151400	1029392704	1895	1895	1895	1895	6
238	20240708	151300	1029381334	1895	1895	1895	1895	0
239	20240708	151200	1029381334	1895	1891	1895	1888	3115
240	20240708	151100	1023490890	1891	1891	1891	1891	0
241	20240708	151000	1023490890	1891	1892	1892	1891	382
242	20240708	150900	1022768328	1895	1895	1895	1895	0
243	20240708	150800	1022768328	1895	1895	1895	1895	217
244	20240708	150700	1022357113	1895	1894	1895	1894	1829
245	20240708	150600	1018891658	1891	1891	1891	1891	0
246	20240708	150500	1018891658	1891	1891	1891	1891	1355
247	20240708	150400	1016329353	1891	1890	1891	1889	1574
248	20240708	150300	1013355284	1890	1890	1890	1890	0
249	20240708	150200	1013355284	1890	1890	1890	1890	413
250	20240708	150100	1012574714	1890	1891	1891	1890	1013
251	20240708	150000	1010660131	1889	1891	1891	1889	1610
252	20240708	145900	1007618839	1890	1892	1892	1890	7460
253	20240708	145800	993512317	1893	1894	1894	1893	563
254	20240708	145700	992446458	1895	1895	1895	1895	0
255	20240708	145600	992446458	1895	1895	1895	1895	0
256	20240708	145500	992446458	1895	1892	1895	1892	9
257	20240708	145400	992429427	1895	1895	1895	1895	1
258	20240708	145300	992427532	1892	1892	1892	1892	0
259	20240708	145200	992427532	1892	1892	1892	1892	0
260	20240708	145100	992427532	1892	1894	1894	1892	886
261	20240708	145000	990750259	1895	1895	1895	1895	0
262	20240708	144900	990750259	1895	1895	1895	1895	0
263	20240708	144800	990750259	1895	1895	1895	1894	1042
264	20240708	144700	988776169	1903	1903	1903	1903	0
265	20240708	144600	988776169	1903	1895	1903	1895	2
266	20240708	144500	988772371	1903	1903	1903	1903	1
267	20240708	144400	988770468	1896	1896	1896	1896	815
268	20240708	144300	987225228	1905	1905	1905	1905	0
269	20240708	144200	987225228	1905	1905	1905	1905	0
270	20240708	144100	987225228	1905	1905	1905	1905	0
271	20240708	144000	987225228	1905	1905	1905	1905	0
272	20240708	143900	987225228	1905	1896	1905	1896	739
273	20240708	143800	985824075	1905	1905	1905	1905	1
274	20240708	143700	985822170	1895	1895	1895	1895	0
275	20240708	143600	985822170	1895	1895	1895	1895	0
276	20240708	143500	985822170	1895	1895	1895	1895	0
277	20240708	143400	985822170	1895	1895	1895	1895	0
278	20240708	143300	985822170	1895	1906	1906	1895	355
279	20240708	143200	985149434	1900	1901	1901	1900	1880
280	20240708	143100	981577433	1901	1902	1902	1901	5005
281	20240708	143000	972062800	1902	1904	1904	1902	2482
282	20240708	142900	967340966	1906	1904	1906	1904	5
283	20240708	142800	967331444	1904	1906	1906	1904	88
284	20240708	142700	967163832	1906	1906	1906	1906	0
285	20240708	142600	967163832	1906	1906	1906	1906	0
286	20240708	142500	967163832	1906	1906	1906	1906	0
287	20240708	142400	967163832	1906	1906	1906	1906	1
288	20240708	142300	967161926	1901	1901	1901	1901	1
289	20240708	142200	967160025	1906	1906	1906	1906	572
290	20240708	142100	966069793	1906	1911	1911	1906	5249
291	20240708	142000	956054236	1910	1910	1910	1910	0
292	20240708	141900	956054236	1910	1910	1910	1910	800
293	20240708	141800	954526236	1915	1915	1915	1915	2232
294	20240708	141700	950251956	1916	1920	1920	1916	613
295	20240708	141600	949077440	1916	1917	1917	1916	1041
296	20240708	141500	947082094	1920	1920	1920	1920	158
297	20240708	141400	946778734	1917	1921	1921	1917	1344
298	20240708	141300	944200298	1920	1920	1920	1920	700
299	20240708	141200	942856298	1917	1920	1920	1917	843
300	20240708	141100	941238188	1920	1920	1920	1920	1800
301	20240708	141000	937782188	1920	1920	1920	1920	100
302	20240708	140900	937590188	1920	1920	1920	1920	1
303	20240708	140800	937588268	1917	1909	1917	1909	10492
304	20240708	140700	917535067	1906	1906	1906	1906	192
305	20240708	140600	917169115	1906	1906	1906	1906	1
306	20240708	140500	917167209	1900	1902	1902	1900	1100
307	20240708	140400	915076817	1902	1902	1902	1902	0
308	20240708	140300	915076817	1902	1902	1902	1902	0
309	20240708	140200	915076817	1902	1898	1902	1898	2043
310	20240708	140100	911194681	1897	1897	1897	1897	1535
311	20240708	140000	908282786	1899	1899	1899	1899	0
312	20240708	135900	908282786	1899	1899	1899	1899	23
313	20240708	135800	908239109	1899	1899	1899	1899	35
314	20240708	135700	908172644	1899	1899	1900	1899	2667
315	20240708	135600	903106369	1899	1899	1899	1899	20
316	20240708	135500	903068389	1899	1899	1899	1899	0
317	20240708	135400	903068389	1899	1899	1899	1899	0
318	20240708	135300	903068389	1899	1899	1899	1899	0
319	20240708	135200	903068389	1899	1899	1899	1899	4
320	20240708	135100	903060793	1894	1894	1894	1894	0
321	20240708	135000	903060793	1894	1894	1894	1894	0
322	20240708	134900	903060793	1894	1894	1894	1894	0
323	20240708	134800	903060793	1894	1894	1894	1894	0
324	20240708	134700	903060793	1894	1894	1894	1894	0
325	20240708	134600	903060793	1894	1895	1895	1894	154
326	20240708	134500	902769067	1895	1895	1899	1895	343
327	20240708	134400	902119062	1895	1895	1895	1895	0
328	20240708	134300	902119062	1895	1895	1895	1895	0
329	20240708	134200	902119062	1895	1895	1895	1895	282
330	20240708	134100	901584672	1894	1894	1894	1894	0
331	20240708	134000	901584672	1894	1894	1894	1894	1
332	20240708	133900	901582778	1893	1893	1893	1893	0
333	20240708	133800	901582778	1893	1893	1893	1893	1
334	20240708	133700	901580885	1902	1902	1902	1902	0
335	20240708	133600	901580885	1902	1902	1902	1902	1
336	20240708	133500	901578983	1894	1896	1896	1894	5129
337	20240708	133400	891864295	1896	1896	1896	1896	2
338	20240708	133300	891860503	1894	1894	1894	1894	0
339	20240708	133200	891860503	1894	1894	1894	1894	0
340	20240708	133100	891860503	1894	1894	1894	1894	1
341	20240708	133000	891858609	1893	1893	1893	1893	0
342	20240708	132900	891858609	1893	1898	1898	1893	654
343	20240708	132800	890620203	1900	1900	1900	1900	0
344	20240708	132700	890620203	1900	1900	1900	1900	17
345	20240708	132600	890587903	1909	1909	1909	1909	0
346	20240708	132500	890587903	1909	1909	1909	1909	0
347	20240708	132400	890587903	1909	1909	1909	1909	0
348	20240708	132300	890587903	1909	1909	1909	1909	0
349	20240708	132200	890587903	1909	1909	1909	1909	0
350	20240708	132100	890587903	1909	1909	1909	1909	0
351	20240708	132000	890587903	1909	1909	1909	1909	0
352	20240708	131900	890587903	1909	1909	1909	1909	0
353	20240708	131800	890587903	1909	1909	1909	1909	0
354	20240708	131700	890587903	1909	1909	1909	1909	350
355	20240708	131600	889919753	1909	1909	1909	1909	0
356	20240708	131500	889919753	1909	1909	1909	1909	0
357	20240708	131400	889919753	1909	1901	1909	1898	1403
358	20240708	131300	887254344	1910	1910	1910	1910	0
359	20240708	131200	887254344	1910	1910	1910	1910	0
360	20240708	131100	887254344	1910	1911	1911	1910	423
361	20240708	131000	886446014	1911	1911	1911	1911	0
362	20240708	130900	886446014	1911	1911	1911	1911	0
363	20240708	130800	886446014	1911	1911	1911	1911	3
364	20240708	130700	886440281	1902	1902	1902	1902	500
365	20240708	130600	885489281	1903	1903	1903	1903	0
366	20240708	130500	885489281	1903	1903	1903	1903	11
367	20240708	130400	885468348	1913	1913	1913	1913	0
368	20240708	130300	885468348	1913	1913	1913	1913	0
369	20240708	130200	885468348	1913	1913	1913	1913	2
370	20240708	130100	885464522	1913	1913	1913	1913	0
371	20240708	130000	885464522	1913	1913	1913	1913	0
372	20240708	125900	885464522	1913	1913	1913	1913	0
373	20240708	125800	885464522	1913	1913	1913	1913	156
374	20240708	125700	885166094	1913	1913	1913	1913	9
375	20240708	125600	885148877	1913	1913	1913	1913	0
376	20240708	125500	885148877	1913	1913	1913	1913	0
377	20240708	125400	885148877	1913	1912	1913	1912	523
378	20240708	125300	884148416	1913	1913	1913	1913	0
379	20240708	125200	884148416	1913	1913	1913	1913	0
380	20240708	125100	884148416	1913	1913	1913	1913	0
381	20240708	125000	884148416	1913	1913	1913	1913	0
382	20240708	124900	884148416	1913	1913	1913	1913	50
383	20240708	124800	884052766	1913	1913	1913	1913	0
384	20240708	124700	884052766	1913	1913	1913	1913	1
385	20240708	124600	884050853	1892	1915	1915	1892	9106
386	20240708	124500	866739055	1910	1910	1910	1910	0
387	20240708	124400	866739055	1910	1910	1910	1910	250
388	20240708	124300	866261555	1913	1913	1913	1913	108
389	20240708	124200	866054951	1913	1911	1913	1911	2827
390	20240708	124100	860648500	1913	1913	1913	1913	0
391	20240708	124000	860648500	1913	1913	1913	1913	0
392	20240708	123900	860648500	1913	1913	1913	1913	1
393	20240708	123800	860646587	1913	1906	1913	1900	1001
394	20240708	123700	858744483	1906	1914	1914	1906	2004
395	20240708	123600	854924788	1909	1909	1909	1909	908
396	20240708	123500	853191416	1909	1909	1909	1909	0
397	20240708	123400	853191416	1909	1909	1909	1909	8
398	20240708	123300	853176144	1909	1909	1909	1909	1
399	20240708	123200	853174235	1909	1909	1909	1909	4
400	20240708	123100	853166599	1908	1908	1908	1908	0
401	20240708	123000	853166599	1908	1908	1908	1908	29
402	20240708	122900	853111267	1909	1911	1911	1909	136
403	20240708	122800	852851425	1911	1915	1915	1911	68
404	20240708	122700	852721437	1915	1915	1915	1915	191
405	20240708	122600	852355672	1915	1915	1915	1915	260
406	20240708	122500	851857772	1924	1924	1924	1924	0
407	20240708	122400	851857772	1924	1924	1924	1924	100
408	20240708	122300	851665372	1910	1900	1910	1900	213
409	20240708	122200	851259485	1925	1912	1925	1912	7000
410	20240708	122100	837828317	1912	1911	1912	1911	1778
411	20240708	122000	834428782	1911	1911	1911	1911	5001
412	20240708	121900	824871871	1911	1911	1911	1911	8
413	20240708	121800	824856583	1911	1911	1911	1911	1
414	20240708	121700	824854672	1910	1910	1910	1910	100
415	20240708	121600	824663672	1910	1910	1910	1910	120
416	20240708	121500	824434472	1910	1910	1910	1910	0
417	20240708	121400	824434472	1910	1910	1910	1910	50
418	20240708	121300	824338972	1910	1910	1910	1910	0
419	20240708	121200	824338972	1910	1910	1910	1910	0
420	20240708	121100	824338972	1910	1910	1910	1910	0
421	20240708	121000	824338972	1910	1910	1910	1910	257
422	20240708	120900	823848102	1910	1910	1910	1910	110
423	20240708	120800	823638002	1910	1909	1910	1909	1000
424	20240708	120700	821728033	1910	1910	1910	1910	0
425	20240708	120600	821728033	1910	1910	1910	1910	0
426	20240708	120500	821728033	1910	1910	1910	1910	0
427	20240708	120400	821728033	1910	1910	1910	1910	0
428	20240708	120300	821728033	1910	1910	1910	1910	0
429	20240708	120200	821728033	1910	1910	1910	1910	2
430	20240708	120100	821724213	1911	1900	1911	1900	2000
431	20240708	120000	817905972	1891	1891	1891	1891	157
432	20240708	115900	817609085	1900	1900	1900	1900	0
433	20240708	115800	817609085	1900	1897	1900	1895	4055
434	20240708	115700	809922315	1900	1900	1900	1900	10
435	20240708	115600	809903315	1900	1910	1910	1900	202
436	20240708	115500	809518515	1911	1911	1911	1911	0
437	20240708	115400	809518515	1911	1909	1911	1909	1000
438	20240708	115300	807608983	1903	1903	1903	1903	0
439	20240708	115200	807608983	1903	1903	1903	1903	0
440	20240708	115100	807608983	1903	1903	1903	1903	112
441	20240708	115000	807395847	1903	1903	1903	1903	100
442	20240708	114900	807205547	1903	1898	1903	1898	129
443	20240708	114800	806960133	1898	1898	1898	1898	0
444	20240708	114700	806960133	1898	1898	1898	1898	0
445	20240708	114600	806960133	1898	1895	1899	1895	421
446	20240708	114500	806161842	1895	1895	1895	1895	10
447	20240708	114400	806142892	1895	1895	1895	1895	0
448	20240708	114300	806142892	1895	1895	1895	1895	0
449	20240708	114200	806142892	1895	1895	1895	1895	12
450	20240708	114100	806120152	1895	1895	1895	1895	856
451	20240708	114000	804498032	1895	1887	1895	1887	749
452	20240708	113900	803083477	1887	1887	1887	1887	982
453	20240708	113800	801230443	1895	1895	1895	1895	518
454	20240708	113700	800248833	1895	1895	1895	1895	1
455	20240708	113600	800246938	1884	1884	1884	1884	0
456	20240708	113500	800246938	1884	1890	1890	1884	2938
457	20240708	113400	794700118	1896	1896	1896	1896	0
458	20240708	113300	794700118	1896	1896	1896	1896	1
459	20240708	113200	794698222	1883	1883	1883	1883	408
460	20240708	113100	793929958	1883	1878	1883	1876	9710
461	20240708	113000	775678475	1880	1880	1880	1879	1343
462	20240708	112900	773153783	1880	1880	1880	1880	133
463	20240708	112800	772903743	1880	1878	1880	1878	319
464	20240708	112700	772304137	1878	1880	1880	1878	315
465	20240708	112600	771712182	1880	1880	1880	1880	740
466	20240708	112500	770320982	1880	1884	1884	1880	509
467	20240708	112400	769363747	1885	1894	1894	1885	16469
468	20240708	112300	738223795	1895	1895	1895	1895	597
469	20240708	112200	737092480	1898	1898	1898	1898	533
470	20240708	112100	736080846	1894	1894	1894	1894	0
471	20240708	112000	736080846	1894	1894	1894	1894	0
472	20240708	111900	736080846	1894	1894	1894	1894	1613
473	20240708	111800	733025824	1893	1893	1893	1893	0
474	20240708	111700	733025824	1893	1893	1893	1893	0
475	20240708	111600	733025824	1893	1899	1899	1893	5819
476	20240708	111500	721999743	1899	1898	1899	1898	201
477	20240708	111400	721618144	1898	1910	1910	1898	26266
478	20240708	111300	671625981	1910	1910	1910	1910	0
479	20240708	111200	671625981	1910	1910	1910	1910	100
480	20240708	111100	671434981	1910	1910	1910	1910	2133
481	20240708	111000	667360951	1910	1910	1910	1910	369
482	20240708	110900	666656161	1910	1910	1910	1910	0
483	20240708	110800	666656161	1910	1913	1913	1910	2425
484	20240708	110700	662021528	1913	1915	1915	1913	1986
485	20240708	110600	658218462	1915	1915	1915	1915	1
486	20240708	110500	658216547	1918	1918	1918	1918	0
487	20240708	110400	658216547	1918	1918	1918	1918	334
488	20240708	110300	657575935	1915	1915	1915	1915	3036
489	20240708	110200	651761995	1915	1915	1915	1915	0
490	20240708	110100	651761995	1915	1914	1915	1914	2107
491	20240708	110000	647727197	1913	1913	1913	1913	0
492	20240708	105900	647727197	1913	1912	1913	1912	315
493	20240708	105800	647124717	1911	1911	1911	1911	0
494	20240708	105700	647124717	1911	1911	1911	1911	0
495	20240708	105600	647124717	1911	1912	1912	1911	378
496	20240708	105500	646402098	1911	1911	1911	1911	0
497	20240708	105400	646402098	1911	1911	1911	1911	0
498	20240708	105300	646402098	1911	1911	1911	1911	0
499	20240708	105200	646402098	1911	1911	1911	1911	0
500	20240708	105100	646402098	1911	1911	1911	1911	0
501	20240708	105000	646402098	1911	1912	1912	1911	30
502	20240708	104900	646344763	1913	1913	1913	1913	1004
503	20240708	104800	644424111	1913	1925	1925	1913	5000
504	20240708	104700	634844005	1932	1931	1932	1931	517
505	20240708	104600	633845461	1925	1931	1931	1925	2725
506	20240708	104500	628592282	1931	1929	1931	1929	3369
507	20240708	104400	622090022	1929	1928	1929	1928	101
508	20240708	104300	621895203	1926	1923	1926	1923	110
509	20240708	104200	621683643	1925	1925	1925	1925	2100
510	20240708	104100	617641143	1920	1920	1920	1920	20
511	20240708	104000	617602743	1920	1920	1920	1920	500
512	20240708	103900	616642743	1915	1915	1915	1915	0
513	20240708	103800	616642743	1915	1915	1915	1915	1
514	20240708	103700	616640828	1925	1925	1925	1925	464
515	20240708	103600	615747628	1925	1928	1928	1925	611
516	20240708	103500	614571420	1927	1925	1927	1925	9561
517	20240708	103400	596166010	1925	1925	1925	1925	0
518	20240708	103300	596166010	1925	1925	1925	1925	423
519	20240708	103200	595351735	1925	1924	1925	1924	1700
520	20240708	103100	592079255	1925	1924	1925	1924	20
521	20240708	103000	592040766	1923	1913	1923	1913	5030
522	20240708	102900	582372576	1913	1913	1913	1913	300
523	20240708	102800	581798676	1913	1913	1913	1913	0
524	20240708	102700	581798676	1913	1913	1913	1913	209
525	20240708	102600	581398859	1920	1920	1920	1920	100
526	20240708	102500	581206859	1923	1923	1923	1906	236
527	20240708	102400	580754497	1923	1913	1923	1913	2833
528	20240708	102300	575317890	1912	1910	1912	1910	831
529	20240708	102200	573729348	1902	1902	1902	1902	30
530	20240708	102100	573672288	1901	1908	1908	1901	500
531	20240708	102000	572720498	1907	1907	1907	1907	0
532	20240708	101900	572720498	1907	1907	1907	1907	0
533	20240708	101800	572720498	1907	1907	1907	1907	50
534	20240708	101700	572625148	1912	1912	1912	1912	0
535	20240708	101600	572625148	1912	1911	1912	1911	1025
536	20240708	101500	570666173	1900	1900	1900	1900	0
537	20240708	101400	570666173	1900	1900	1900	1897	2564
538	20240708	101300	565801428	1905	1906	1906	1905	1052
539	20240708	101200	563797085	1905	1906	1906	1905	1549
540	20240708	101100	560846230	1912	1912	1912	1912	1
541	20240708	101000	560844318	1906	1906	1906	1906	489
542	20240708	100900	559912284	1905	1909	1911	1905	952
543	20240708	100800	558098699	1905	1906	1906	1905	1700
544	20240708	100700	554860172	1906	1906	1906	1906	900
545	20240708	100600	553144772	1907	1907	1907	1907	10
546	20240708	100500	553125702	1908	1908	1908	1908	1
547	20240708	100400	553123794	1907	1906	1907	1906	1077
548	20240708	100300	551070675	1906	1906	1906	1906	1
549	20240708	100200	551068769	1906	1906	1906	1906	1
550	20240708	100100	551066863	1904	1904	1904	1904	400
551	20240708	100000	550305263	1906	1904	1906	1894	5053
552	20240708	095900	540717657	1904	1904	1904	1904	42
553	20240708	095800	540637689	1904	1904	1904	1904	0
554	20240708	095700	540637689	1904	1907	1907	1904	516
555	20240708	095600	539654227	1908	1909	1909	1908	199
556	20240708	095500	539274337	1910	1912	1912	1910	3
557	20240708	095400	539268604	1918	1918	1918	1918	1
558	20240708	095300	539266686	1913	1916	1916	1913	993
559	20240708	095200	537364596	1916	1926	1940	1916	581
560	20240708	095100	536242376	1926	1925	1926	1925	1827
561	20240708	095000	532725390	1925	1925	1925	1925	0
562	20240708	094900	532725390	1925	1914	1925	1914	1000
563	20240708	094800	530804842	1913	1906	1913	1906	8
564	20240708	094700	530789566	1905	1905	1905	1905	376
565	20240708	094600	530073286	1905	1903	1905	1903	284
566	20240708	094500	529532431	1903	1903	1903	1903	32
567	20240708	094400	529471535	1903	1898	1903	1898	4217
568	20240708	094300	521461712	1898	1898	1898	1898	28
569	20240708	094200	521408568	1898	1898	1898	1898	50
570	20240708	094100	521313668	1898	1898	1898	1898	0
571	20240708	094000	521313668	1898	1886	1898	1886	971
572	20240708	093900	519479602	1886	1888	1888	1886	2150
573	20240708	093800	515424095	1888	1888	1888	1888	421
574	20240708	093700	514629247	1888	1889	1889	1888	1644
575	20240708	093600	511525175	1885	1893	1898	1885	9420
576	20240708	093500	493714072	1899	1901	1901	1899	5067
577	20240708	093400	484086532	1901	1899	1901	1899	4475
578	20240708	093300	475579966	1893	1893	1900	1893	605
579	20240708	093200	474431151	1893	1900	1900	1893	209
580	20240708	093100	474035388	1893	1905	1905	1892	26279
581	20240708	093000	424100983	1905	1905	1905	1905	295
582	20240708	092900	423539008	1905	1909	1909	1904	12482
583	20240708	092800	399743204	1912	1916	1916	1908	11446
584	20240708	092700	377888096	1924	1924	1924	1924	10
585	20240708	092600	377868856	1909	1924	1924	1909	3401
586	20240708	092500	371369210	1924	1913	1924	1911	4622
587	20240708	092400	362530938	1912	1923	1925	1912	1383
588	20240708	092300	359871257	1917	1910	1917	1910	655
589	20240708	092200	358618289	1908	1908	1908	1908	190
590	20240708	092100	358255769	1907	1905	1907	1905	647
591	20240708	092000	357022834	1903	1917	1917	1903	3083
592	20240708	091900	351128529	1924	1925	1925	1924	537
593	20240708	091800	350095304	1925	1924	1925	1917	4060
594	20240708	091700	342290878	1925	1925	1937	1924	4327
595	20240708	091600	333960129	1924	1925	1932	1924	80
596	20240708	091500	333806011	1924	1926	1932	1924	4151
597	20240708	091400	325815292	1925	1925	1925	1925	1026
598	20240708	091300	323840242	1925	1925	1929	1925	113
599	20240708	091200	323622632	1925	1925	1926	1925	1672
600	20240708	091100	320404031	1925	1916	1925	1916	2242
601	20240708	091000	316104170	1916	1920	1925	1916	8827
602	20240708	090900	299154391	1916	1916	1931	1915	8120
603	20240708	090800	283564030	1916	1893	1916	1892	4154
604	20240708	090700	275670343	1900	1923	1923	1900	9321
605	20240708	090600	257843527	1924	1951	1954	1924	34937
606	20240708	090500	190384485	1952	1980	1984	1952	10232
607	20240708	090400	170227789	1980	1962	1985	1952	11121
608	20240708	090300	148326595	1951	1947	1962	1947	7544
609	20240708	090200	133605878	1947	1947	1954	1935	10122
610	20240708	090100	113856536	1941	1935	1948	1928	22916
611	20240708	090000	69429642	1928	1985	1990	1928	35341