KissMeData/023440/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	191000	1466932403	1877	1877	1877	1877	14068
3	20240710	190900	1466932403	1877	1877	1877	1877	0
4	20240710	190800	1466932403	1877	1877	1877	1877	0
5	20240710	190700	1466932403	1877	1877	1877	1877	0
6	20240710	190600	1466932403	1877	1877	1877	1877	0
7	20240710	190500	1466932403	1877	1877	1877	1877	0
8	20240710	190400	1466932403	1877	1877	1877	1877	0
9	20240710	190300	1466932403	1877	1877	1877	1877	0
10	20240710	190200	1466932403	1877	1877	1877	1877	0
11	20240710	190100	1466932403	1877	1877	1877	1877	0
12	20240710	190000	1466932403	1877	1877	1877	1877	0
13	20240710	185900	1466932403	1877	1877	1877	1877	0
14	20240710	185800	1466932403	1877	1877	1877	1877	0
15	20240710	185700	1466932403	1877	1877	1877	1877	0
16	20240710	185600	1466932403	1877	1877	1877	1877	0
17	20240710	185500	1466932403	1877	1877	1877	1877	0
18	20240710	185400	1466932403	1877	1877	1877	1877	0
19	20240710	185300	1466932403	1877	1877	1877	1877	0
20	20240710	185200	1466932403	1877	1877	1877	1877	0
21	20240710	185100	1466932403	1877	1877	1877	1877	0
22	20240710	185000	1466932403	1877	1877	1877	1877	0
23	20240710	184900	1466932403	1877	1877	1877	1877	0
24	20240710	184800	1466932403	1877	1877	1877	1877	0
25	20240710	184700	1466932403	1877	1877	1877	1877	0
26	20240710	184600	1466932403	1877	1877	1877	1877	0
27	20240710	184500	1466932403	1877	1877	1877	1877	0
28	20240710	184400	1466932403	1877	1877	1877	1877	0
29	20240710	184300	1466932403	1877	1877	1877	1877	0
30	20240710	184200	1466932403	1877	1877	1877	1877	0
31	20240710	184100	1466932403	1877	1877	1877	1877	0
32	20240710	184000	1466932403	1877	1877	1877	1877	14068
33	20240710	183900	1466932403	1877	1877	1877	1877	0
34	20240710	183800	1466932403	1877	1877	1877	1877	0
35	20240710	183700	1466932403	1877	1877	1877	1877	0
36	20240710	183600	1466932403	1877	1877	1877	1877	0
37	20240710	183500	1466932403	1877	1877	1877	1877	0
38	20240710	183400	1466932403	1877	1877	1877	1877	0
39	20240710	183300	1466932403	1877	1877	1877	1877	0
40	20240710	183200	1466932403	1877	1877	1877	1877	0
41	20240710	183100	1466932403	1877	1877	1877	1877	0
42	20240710	183000	1466932403	1877	1877	1877	1877	0
43	20240710	182900	1466932403	1877	1877	1877	1877	0
44	20240710	182800	1466932403	1877	1877	1877	1877	0
45	20240710	182700	1466932403	1877	1877	1877	1877	0
46	20240710	182600	1466932403	1877	1877	1877	1877	0
47	20240710	182500	1466932403	1877	1877	1877	1877	0
48	20240710	182400	1466932403	1877	1877	1877	1877	0
49	20240710	182300	1466932403	1877	1877	1877	1877	0
50	20240710	182200	1466932403	1877	1877	1877	1877	0
51	20240710	182100	1466932403	1877	1877	1877	1877	0
52	20240710	182000	1466932403	1877	1877	1877	1877	0
53	20240710	181900	1466932403	1877	1877	1877	1877	0
54	20240710	181800	1466932403	1877	1877	1877	1877	0
55	20240710	181700	1466932403	1877	1877	1877	1877	0
56	20240710	181600	1466932403	1877	1877	1877	1877	0
57	20240710	181500	1466932403	1877	1877	1877	1877	0
58	20240710	181400	1466932403	1877	1877	1877	1877	0
59	20240710	181300	1466932403	1877	1877	1877	1877	0
60	20240710	181200	1466932403	1877	1877	1877	1877	0
61	20240710	181100	1466932403	1877	1877	1877	1877	0
62	20240710	181000	1466932403	1877	1877	1877	1877	14068
63	20240710	180900	1466932403	1877	1877	1877	1877	0
64	20240710	180800	1466932403	1877	1877	1877	1877	0
65	20240710	180700	1466932403	1877	1877	1877	1877	0
66	20240710	180600	1466932403	1877	1877	1877	1877	0
67	20240710	180500	1466932403	1877	1877	1877	1877	0
68	20240710	180400	1466932403	1877	1877	1877	1877	0
69	20240710	180300	1466932403	1877	1877	1877	1877	0
70	20240710	180200	1466932403	1877	1877	1877	1877	0
71	20240710	180100	1466932403	1877	1877	1877	1877	0
72	20240710	180000	1466932403	1877	1877	1877	1877	0
73	20240710	175900	1466932403	1877	1877	1877	1877	0
74	20240710	175800	1466932403	1877	1877	1877	1877	0
75	20240710	175700	1466932403	1877	1877	1877	1877	0
76	20240710	175600	1466932403	1877	1877	1877	1877	0
77	20240710	175500	1466932403	1877	1877	1877	1877	0
78	20240710	175400	1466932403	1877	1877	1877	1877	0
79	20240710	175300	1466932403	1877	1877	1877	1877	0
80	20240710	175200	1466932403	1877	1877	1877	1877	0
81	20240710	175100	1466932403	1877	1877	1877	1877	0
82	20240710	175000	1466932403	1877	1877	1877	1877	0
83	20240710	174900	1466932403	1877	1877	1877	1877	0
84	20240710	174800	1466932403	1877	1877	1877	1877	0
85	20240710	174700	1466932403	1877	1877	1877	1877	0
86	20240710	174600	1466932403	1877	1877	1877	1877	0
87	20240710	174500	1466932403	1877	1877	1877	1877	0
88	20240710	174400	1466932403	1877	1877	1877	1877	0
89	20240710	174300	1466932403	1877	1877	1877	1877	0
90	20240710	174200	1466932403	1877	1877	1877	1877	0
91	20240710	174100	1466932403	1877	1877	1877	1877	0
92	20240710	174000	1466932403	1877	1877	1877	1877	14068
93	20240710	173900	1466932403	1877	1877	1877	1877	0
94	20240710	173800	1466932403	1877	1877	1877	1877	0
95	20240710	173700	1466932403	1877	1877	1877	1877	0
96	20240710	173600	1466932403	1877	1877	1877	1877	0
97	20240710	173500	1466932403	1877	1877	1877	1877	0
98	20240710	173400	1466932403	1877	1877	1877	1877	0
99	20240710	173300	1466932403	1877	1877	1877	1877	0
100	20240710	173200	1466932403	1877	1877	1877	1877	0
101	20240710	173100	1466932403	1877	1877	1877	1877	0
102	20240710	173000	1466932403	1877	1877	1877	1877	0
103	20240710	172900	1466932403	1877	1877	1877	1877	0
104	20240710	172800	1466932403	1877	1877	1877	1877	0
105	20240710	172700	1466932403	1877	1877	1877	1877	0
106	20240710	172600	1466932403	1877	1877	1877	1877	0
107	20240710	172500	1466932403	1877	1877	1877	1877	0
108	20240710	172400	1466932403	1877	1877	1877	1877	0
109	20240710	172300	1466932403	1877	1877	1877	1877	0
110	20240710	172200	1466932403	1877	1877	1877	1877	0
111	20240710	172100	1466932403	1877	1877	1877	1877	0
112	20240710	172000	1466932403	1877	1877	1877	1877	0
113	20240710	171900	1466932403	1877	1877	1877	1877	0
114	20240710	171800	1466932403	1877	1877	1877	1877	0
115	20240710	171700	1466932403	1877	1877	1877	1877	0
116	20240710	171600	1466932403	1877	1877	1877	1877	0
117	20240710	171500	1466932403	1877	1877	1877	1877	0
118	20240710	171400	1466932403	1877	1877	1877	1877	0
119	20240710	171300	1466932403	1877	1877	1877	1877	0
120	20240710	171200	1466932403	1877	1877	1877	1877	0
121	20240710	171100	1466932403	1877	1877	1877	1877	0
122	20240710	171000	1466932403	1877	1877	1877	1877	14068
123	20240710	170900	1466932403	1877	1877	1877	1877	0
124	20240710	170800	1466932403	1877	1877	1877	1877	0
125	20240710	170700	1466932403	1877	1877	1877	1877	0
126	20240710	170600	1466932403	1877	1877	1877	1877	0
127	20240710	170500	1466932403	1877	1877	1877	1877	0
128	20240710	170400	1466932403	1877	1877	1877	1877	0
129	20240710	170300	1466932403	1877	1877	1877	1877	0
130	20240710	170200	1466932403	1877	1877	1877	1877	0
131	20240710	170100	1466932403	1877	1877	1877	1877	0
132	20240710	170000	1466932403	1877	1877	1877	1877	0
133	20240710	165900	1466932403	1877	1877	1877	1877	0
134	20240710	165800	1466932403	1877	1877	1877	1877	0
135	20240710	165700	1466932403	1877	1877	1877	1877	0
136	20240710	165600	1466932403	1877	1877	1877	1877	0
137	20240710	165500	1466932403	1877	1877	1877	1877	0
138	20240710	165400	1466932403	1877	1877	1877	1877	0
139	20240710	165300	1466932403	1877	1877	1877	1877	0
140	20240710	165200	1466932403	1877	1877	1877	1877	0
141	20240710	165100	1466932403	1877	1877	1877	1877	0
142	20240710	165000	1466932403	1877	1877	1877	1877	0
143	20240710	164900	1466932403	1877	1877	1877	1877	0
144	20240710	164800	1466932403	1877	1877	1877	1877	0
145	20240710	164700	1466932403	1877	1877	1877	1877	0
146	20240710	164600	1466932403	1877	1877	1877	1877	0
147	20240710	164500	1466932403	1877	1877	1877	1877	0
148	20240710	164400	1466932403	1877	1877	1877	1877	0
149	20240710	164300	1466932403	1877	1877	1877	1877	0
150	20240710	164200	1466932403	1877	1877	1877	1877	0
151	20240710	164100	1466932403	1877	1877	1877	1877	0
152	20240710	164000	1466932403	1877	1877	1877	1877	14068
153	20240710	163900	1466932403	1877	1877	1877	1877	0
154	20240710	163800	1466932403	1877	1877	1877	1877	0
155	20240710	163700	1466932403	1877	1877	1877	1877	0
156	20240710	163600	1466932403	1877	1877	1877	1877	0
157	20240710	163500	1466932403	1877	1877	1877	1877	0
158	20240710	163400	1466932403	1877	1877	1877	1877	0
159	20240710	163300	1466932403	1877	1877	1877	1877	0
160	20240710	163200	1466932403	1877	1877	1877	1877	0
161	20240710	163100	1466932403	1877	1877	1877	1877	0
162	20240710	163000	1466932403	1877	1877	1877	1877	0
163	20240710	162900	1466932403	1877	1877	1877	1877	0
164	20240710	162800	1466932403	1877	1877	1877	1877	0
165	20240710	162700	1466932403	1877	1877	1877	1877	0
166	20240710	162600	1466932403	1877	1877	1877	1877	0
167	20240710	162500	1466932403	1877	1877	1877	1877	0
168	20240710	162400	1466932403	1877	1877	1877	1877	0
169	20240710	162300	1466932403	1877	1877	1877	1877	0
170	20240710	162200	1466932403	1877	1877	1877	1877	0
171	20240710	162100	1466932403	1877	1877	1877	1877	0
172	20240710	162000	1466932403	1877	1877	1877	1877	0
173	20240710	161900	1466932403	1877	1877	1877	1877	0
174	20240710	161800	1466932403	1877	1877	1877	1877	0
175	20240710	161700	1466932403	1877	1877	1877	1877	0
176	20240710	161600	1466932403	1877	1877	1877	1877	0
177	20240710	161500	1466932403	1877	1877	1877	1877	0
178	20240710	161400	1466932403	1877	1877	1877	1877	0
179	20240710	161300	1466932403	1877	1877	1877	1877	0
180	20240710	161200	1466932403	1877	1877	1877	1877	0
181	20240710	161100	1466932403	1877	1877	1877	1877	0
182	20240710	161000	1466932403	1877	1877	1877	1877	14068
183	20240710	160900	1466932403	1877	1877	1877	1877	0
184	20240710	160800	1466932403	1877	1877	1877	1877	0
185	20240710	160700	1466932403	1877	1877	1877	1877	0
186	20240710	160600	1466932403	1877	1877	1877	1877	0
187	20240710	160500	1466932403	1877	1877	1877	1877	0
188	20240710	160400	1466932403	1877	1877	1877	1877	0
189	20240710	160300	1466932403	1877	1877	1877	1877	0
190	20240710	160200	1466932403	1877	1877	1877	1877	0
191	20240710	160100	1466932403	1877	1877	1877	1877	0
192	20240710	160000	1466932403	1877	1877	1877	1877	0
193	20240710	155900	1466932403	1877	1877	1877	1877	0
194	20240710	155800	1466932403	1877	1877	1877	1877	0
195	20240710	155700	1466932403	1877	1877	1877	1877	0
196	20240710	155600	1466932403	1877	1877	1877	1877	0
197	20240710	155500	1466932403	1877	1877	1877	1877	0
198	20240710	155400	1466932403	1877	1877	1877	1877	0
199	20240710	155300	1466932403	1877	1877	1877	1877	0
200	20240710	155200	1466932403	1877	1877	1877	1877	0
201	20240710	155100	1466932403	1877	1877	1877	1877	0
202	20240710	155000	1466932403	1877	1877	1877	1877	0
203	20240710	154900	1466932403	1877	1877	1877	1877	0
204	20240710	154800	1466932403	1877	1877	1877	1877	0
205	20240710	154700	1466932403	1877	1877	1877	1877	0
206	20240710	154600	1466932403	1877	1877	1877	1877	0
207	20240710	154500	1466932403	1877	1877	1877	1877	0
208	20240710	154400	1466932403	1877	1877	1877	1877	0
209	20240710	154300	1466932403	1877	1877	1877	1877	0
210	20240710	154200	1466932403	1877	1877	1877	1877	0
211	20240710	154100	1466932403	1877	1877	1877	1877	0
212	20240710	154000	1466932403	1877	1877	1877	1877	14068
213	20240710	153900	1466932403	1877	1877	1877	1877	0
214	20240710	153800	1466932403	1877	1877	1877	1877	0
215	20240710	153700	1466932403	1877	1877	1877	1877	0
216	20240710	153600	1466932403	1877	1877	1877	1877	0
217	20240710	153500	1466932403	1877	1877	1877	1877	0
218	20240710	153400	1466932403	1877	1877	1877	1877	0
219	20240710	153300	1466932403	1877	1877	1877	1877	0
220	20240710	153200	1466932403	1877	1877	1877	1877	0
221	20240710	153100	1466932403	1877	1877	1877	1877	0
222	20240710	153000	1466932403	1877	1877	1877	1877	14068
223	20240710	152900	1440526767	1899	1899	1899	1899	0
224	20240710	152800	1440526767	1899	1899	1899	1899	0
225	20240710	152700	1440526767	1899	1899	1899	1899	0
226	20240710	152600	1440526767	1899	1899	1899	1899	0
227	20240710	152500	1440526767	1899	1899	1899	1899	0
228	20240710	152400	1440526767	1899	1899	1899	1899	0
229	20240710	152300	1440526767	1899	1899	1899	1899	0
230	20240710	152200	1440526767	1899	1899	1899	1899	0
231	20240710	152100	1440526767	1899	1899	1899	1899	0
232	20240710	152000	1440526767	1899	1899	1899	1899	0
233	20240710	151900	1440526767	1899	1899	1899	1880	18019
234	20240710	151800	1406624429	1899	1900	1903	1899	23
235	20240710	151700	1406580745	1900	1900	1900	1900	902
236	20240710	151600	1404866945	1901	1901	1901	1901	0
237	20240710	151500	1404866945	1901	1903	1903	1887	382
238	20240710	151400	1404142357	1901	1901	1903	1901	2090
239	20240710	151300	1400167267	1901	1900	1901	1900	736
240	20240710	151200	1398768367	1900	1900	1900	1900	209
241	20240710	151100	1398371267	1900	1900	1900	1886	107
242	20240710	151000	1398169437	1901	1894	1901	1884	521
243	20240710	150900	1397183480	1895	1895	1895	1895	543
244	20240710	150800	1396154495	1885	1887	1895	1885	3601
245	20240710	150700	1389364868	1886	1888	1888	1886	1027
246	20240710	150600	1387426828	1890	1890	1890	1890	1
247	20240710	150500	1387424938	1899	1899	1899	1899	202
248	20240710	150400	1387041340	1899	1890	1900	1885	10291
249	20240710	150300	1367629713	1903	1903	1903	1903	0
250	20240710	150200	1367629713	1903	1900	1903	1900	1301
251	20240710	150100	1365157810	1900	1900	1900	1900	250
252	20240710	150000	1364682810	1900	1890	1900	1888	12001
253	20240710	145900	1342024218	1895	1895	1895	1895	0
254	20240710	145800	1342024218	1895	1900	1900	1895	10
255	20240710	145700	1342005243	1900	1900	1900	1900	0
256	20240710	145600	1342005243	1900	1900	1900	1900	0
257	20240710	145500	1342005243	1900	1900	1900	1900	0
258	20240710	145400	1342005243	1900	1900	1900	1900	0
259	20240710	145300	1342005243	1900	1900	1900	1900	0
260	20240710	145200	1342005243	1900	1899	1900	1899	80
261	20240710	145100	1341853322	1899	1899	1899	1899	1
262	20240710	145000	1341851423	1888	1899	1899	1888	4675
263	20240710	144900	1333021333	1900	1900	1900	1900	1
264	20240710	144800	1333019433	1900	1900	1900	1900	4
265	20240710	144700	1333011833	1900	1900	1900	1900	5
266	20240710	144600	1333002333	1900	1900	1900	1900	1
267	20240710	144500	1333000433	1889	1889	1889	1889	0
268	20240710	144400	1333000433	1889	1889	1889	1889	0
269	20240710	144300	1333000433	1889	1889	1889	1889	0
270	20240710	144200	1333000433	1889	1889	1889	1889	0
271	20240710	144100	1333000433	1889	1889	1889	1889	17
272	20240710	144000	1332968320	1889	1891	1900	1889	1730
273	20240710	143900	1329697702	1900	1900	1900	1900	31
274	20240710	143800	1329638802	1900	1900	1900	1900	0
275	20240710	143700	1329638802	1900	1900	1900	1900	1
276	20240710	143600	1329636902	1891	1891	1891	1891	0
277	20240710	143500	1329636902	1891	1891	1891	1891	0
278	20240710	143400	1329636902	1891	1891	1891	1891	0
279	20240710	143300	1329636902	1891	1891	1891	1891	200
280	20240710	143200	1329258702	1900	1895	1900	1895	800
281	20240710	143100	1327739202	1900	1900	1900	1900	1
282	20240710	143000	1327737302	1900	1899	1900	1899	53
283	20240710	142900	1327636654	1900	1898	1900	1898	1679
284	20240710	142800	1324448132	1899	1899	1899	1899	0
285	20240710	142700	1324448132	1899	1899	1899	1899	0
286	20240710	142600	1324448132	1899	1899	1899	1899	0
287	20240710	142500	1324448132	1899	1899	1899	1899	0
288	20240710	142400	1324448132	1899	1899	1899	1899	0
289	20240710	142300	1324448132	1899	1891	1899	1891	101
290	20240710	142200	1324257133	1899	1899	1899	1899	0
291	20240710	142100	1324257133	1899	1899	1899	1899	516
292	20240710	142000	1323277249	1899	1899	1899	1899	0
293	20240710	141900	1323277249	1899	1899	1899	1899	0
294	20240710	141800	1323277249	1899	1899	1899	1899	0
295	20240710	141700	1323277249	1899	1899	1899	1899	9
296	20240710	141600	1323260158	1900	1900	1900	1900	0
297	20240710	141500	1323260158	1900	1895	1900	1895	104
298	20240710	141400	1323062983	1895	1895	1895	1895	10
299	20240710	141300	1323044033	1890	1900	1900	1890	15
300	20240710	141200	1323015608	1904	1899	1904	1899	20
301	20240710	141100	1322977578	1899	1899	1899	1899	5
302	20240710	141000	1322968083	1899	1899	1899	1899	623
303	20240710	140900	1321785006	1899	1899	1899	1899	0
304	20240710	140800	1321785006	1899	1886	1899	1884	11
305	20240710	140700	1321764260	1887	1888	1888	1887	510
306	20240710	140600	1320801385	1888	1888	1888	1888	50
307	20240710	140500	1320706985	1900	1900	1900	1900	0
308	20240710	140400	1320706985	1900	1900	1900	1900	0
309	20240710	140300	1320706985	1900	1901	1901	1900	301
310	20240710	140200	1320134785	1901	1901	1901	1901	660
311	20240710	140100	1318880125	1900	1900	1900	1900	480
312	20240710	140000	1317968125	1900	1887	1900	1887	4
313	20240710	135900	1317960564	1901	1901	1901	1901	0
314	20240710	135800	1317960564	1901	1901	1901	1901	8
315	20240710	135700	1317945356	1901	1901	1901	1888	8
316	20240710	135600	1317930174	1901	1901	1901	1901	4
317	20240710	135500	1317922570	1901	1902	1902	1901	3
318	20240710	135400	1317916865	1902	1891	1902	1888	3496
319	20240710	135300	1311316152	1891	1891	1891	1891	4
320	20240710	135200	1311308588	1891	1907	1907	1891	53
321	20240710	135100	1311207533	1907	1907	1907	1906	252
322	20240710	135000	1310726998	1907	1907	1907	1907	0
323	20240710	134900	1310726998	1907	1902	1907	1902	4180
324	20240710	134800	1302759759	1901	1901	1901	1901	211
325	20240710	134700	1302358648	1901	1901	1901	1901	0
326	20240710	134600	1302358648	1901	1901	1901	1901	0
327	20240710	134500	1302358648	1901	1895	1901	1895	102
328	20240710	134400	1302165346	1885	1890	1892	1885	4641
329	20240710	134300	1293386870	1879	1879	1879	1879	0
330	20240710	134200	1293386870	1879	1880	1880	1879	1423
331	20240710	134100	1290711648	1880	1881	1881	1880	951
332	20240710	134000	1288923758	1892	1892	1892	1892	0
333	20240710	133900	1288923758	1892	1880	1892	1880	265
334	20240710	133800	1288425546	1892	1890	1892	1879	13996
335	20240710	133700	1262024493	1900	1900	1900	1900	1167
336	20240710	133600	1259807193	1900	1886	1900	1886	4396
337	20240710	133500	1251504306	1886	1886	1886	1886	1033
338	20240710	133400	1249556068	1880	1880	1881	1880	245
339	20240710	133300	1249095448	1880	1885	1887	1869	9093
340	20240710	133200	1232024024	1886	1889	1889	1886	8121
341	20240710	133100	1216687028	1889	1895	1895	1888	17636
342	20240710	133000	1183372383	1895	1895	1895	1895	28
343	20240710	132900	1183319323	1889	1895	1895	1888	4862
344	20240710	132800	1174138952	1900	1900	1900	1900	1
345	20240710	132700	1174137052	1896	1903	1903	1896	10455
346	20240710	132600	1154255707	1907	1909	1909	1904	7073
347	20240710	132500	1140767483	1910	1910	1910	1910	2
348	20240710	132400	1140763663	1913	1910	1913	1908	423
349	20240710	132300	1139954476	1913	1910	1913	1906	438
350	20240710	132200	1139119533	1908	1918	1918	1907	7926
351	20240710	132100	1123961881	1919	1919	1919	1919	567
352	20240710	132000	1122873808	1919	1919	1919	1919	548
353	20240710	131900	1121822196	1929	1929	1929	1929	0
354	20240710	131800	1121822196	1929	1929	1929	1929	0
355	20240710	131700	1121822196	1929	1929	1929	1929	0
356	20240710	131600	1121822196	1929	1920	1929	1919	1575
357	20240710	131500	1118798761	1930	1920	1930	1920	7
358	20240710	131400	1118785311	1920	1922	1930	1920	1626
359	20240710	131300	1115663359	1932	1932	1932	1932	0
360	20240710	131200	1115663359	1932	1932	1932	1932	0
361	20240710	131100	1115663359	1932	1932	1932	1932	0
362	20240710	131000	1115663359	1932	1932	1932	1932	1
363	20240710	130900	1115661427	1919	1932	1932	1919	28
364	20240710	130800	1115607682	1920	1931	1931	1920	25
365	20240710	130700	1115559572	1920	1920	1920	1920	10
366	20240710	130600	1115540372	1918	1918	1918	1918	0
367	20240710	130500	1115540372	1918	1918	1918	1918	10
368	20240710	130400	1115521192	1932	1932	1932	1932	0
369	20240710	130300	1115521192	1932	1932	1932	1932	500
370	20240710	130200	1114555192	1932	1932	1932	1932	0
371	20240710	130100	1114555192	1932	1932	1932	1932	20
372	20240710	130000	1114516552	1932	1932	1932	1932	0
373	20240710	125900	1114516552	1932	1932	1932	1932	0
374	20240710	125800	1114516552	1932	1932	1932	1932	32
375	20240710	125700	1114454728	1932	1932	1932	1932	1
376	20240710	125600	1114452796	1932	1932	1932	1932	0
377	20240710	125500	1114452796	1932	1932	1932	1932	0
378	20240710	125400	1114452796	1932	1932	1932	1932	3
379	20240710	125300	1114447000	1915	1930	1930	1915	3073
380	20240710	125200	1108550011	1924	1924	1924	1924	110
381	20240710	125100	1108338371	1935	1935	1935	1935	3
382	20240710	125000	1108332566	1935	1935	1935	1935	0
383	20240710	124900	1108332566	1935	1935	1935	1935	81
384	20240710	124800	1108175831	1933	1927	1933	1924	4176
385	20240710	124700	1100128435	1928	1927	1928	1927	1925
386	20240710	124600	1096417070	1927	1927	1927	1925	1546
387	20240710	124500	1093439864	1928	1928	1928	1928	6
388	20240710	124400	1093428296	1937	1937	1937	1937	0
389	20240710	124300	1093428296	1937	1937	1937	1937	0
390	20240710	124200	1093428296	1937	1937	1937	1937	0
391	20240710	124100	1093428296	1937	1937	1937	1937	0
392	20240710	124000	1093428296	1937	1937	1937	1937	20
393	20240710	123900	1093389556	1938	1938	1938	1938	0
394	20240710	123800	1093389556	1938	1938	1938	1938	4
395	20240710	123700	1093381804	1942	1942	1942	1942	0
396	20240710	123600	1093381804	1942	1941	1942	1941	9
397	20240710	123500	1093364327	1928	1942	1942	1928	31
398	20240710	123400	1093304139	1943	1943	1943	1943	0
399	20240710	123300	1093304139	1943	1943	1943	1943	0
400	20240710	123200	1093304139	1943	1943	1943	1943	1
401	20240710	123100	1093302196	1925	1940	1940	1925	7720
402	20240710	123000	1078406973	1944	1944	1944	1944	2
403	20240710	122900	1078403085	1945	1945	1945	1940	22
404	20240710	122800	1078360300	1945	1945	1945	1945	0
405	20240710	122700	1078360300	1945	1945	1945	1945	50
406	20240710	122600	1078263050	1945	1945	1945	1945	50
407	20240710	122500	1078165800	1960	1960	1960	1960	0
408	20240710	122400	1078165800	1960	1960	1970	1938	66
409	20240710	122300	1078036764	1970	1935	1970	1935	21784
410	20240710	122200	1035284031	1958	1936	1958	1932	6539
411	20240710	122100	1022567946	1946	1946	1946	1946	0
412	20240710	122000	1022567946	1946	1944	1946	1935	5001
413	20240710	121900	1012876394	1944	1944	1944	1944	50
414	20240710	121800	1012779194	1945	1945	1945	1945	1461
415	20240710	121700	1009937549	1945	1945	1945	1945	62
416	20240710	121600	1009816959	1946	1946	1946	1946	0
417	20240710	121500	1009816959	1946	1946	1946	1946	0
418	20240710	121400	1009816959	1946	1946	1946	1946	300
419	20240710	121300	1009233159	1947	1947	1947	1947	10
420	20240710	121200	1009213689	1947	1947	1947	1947	0
421	20240710	121100	1009213689	1947	1947	1947	1947	11
422	20240710	121000	1009192272	1947	1947	1947	1947	25
423	20240710	120900	1009143597	1947	1947	1947	1947	24
424	20240710	120800	1009096869	1947	1947	1947	1947	0
425	20240710	120700	1009096869	1947	1947	1947	1947	0
426	20240710	120600	1009096869	1947	1947	1947	1947	1
427	20240710	120500	1009094922	1939	1939	1939	1939	0
428	20240710	120400	1009094922	1939	1939	1939	1939	2617
429	20240710	120300	1004020559	1939	1941	1948	1939	6501
430	20240710	120200	991405944	1949	1949	1949	1949	0
431	20240710	120100	991405944	1949	1949	1949	1949	25
432	20240710	120000	991357219	1940	1941	1941	1940	2200
433	20240710	115900	987089070	1950	1941	1950	1940	2003
434	20240710	115800	983203021	1950	1950	1950	1950	0
435	20240710	115700	983203021	1950	1941	1950	1941	109
436	20240710	115600	982991443	1952	1951	1952	1951	676
437	20240710	115500	981672263	1951	1951	1952	1951	7578
438	20240710	115400	966887326	1951	1951	1951	1951	0
439	20240710	115300	966887326	1951	1951	1951	1951	128
440	20240710	115200	966637598	1941	1941	1941	1941	600
441	20240710	115100	965472998	1950	1949	1950	1949	2868
442	20240710	115000	959882091	1939	1938	1949	1938	2102
443	20240710	114900	955807804	1949	1942	1950	1938	11552
444	20240710	114800	933391935	1944	1958	1958	1944	3512
445	20240710	114700	926564364	1961	1961	1961	1961	0
446	20240710	114600	926564364	1961	1941	1961	1941	5276
447	20240710	114500	916271395	1960	1960	1960	1960	0
448	20240710	114400	916271395	1960	1948	1960	1948	2764
449	20240710	114300	910862763	1938	1939	1939	1938	1082
450	20240710	114200	908765396	1948	1940	1948	1939	106
451	20240710	114100	908559852	1948	1939	1948	1938	1001
452	20240710	114000	906619522	1949	1949	1949	1949	0
453	20240710	113900	906619522	1949	1949	1949	1949	1000
454	20240710	113800	904670522	1937	1945	1945	1937	375
455	20240710	113700	903941483	1945	1960	1960	1938	2149
456	20240710	113600	899773042	1960	1946	1960	1946	8100
457	20240710	113500	883914347	1946	1946	1946	1946	0
458	20240710	113400	883914347	1946	1945	1946	1945	514
459	20240710	113300	882914211	1945	1945	1945	1945	0
460	20240710	113200	882914211	1945	1945	1945	1940	7
461	20240710	113100	882900621	1940	1940	1940	1940	1082
462	20240710	113000	880801541	1940	1940	1940	1940	0
463	20240710	112900	880801541	1940	1940	1940	1940	0
464	20240710	112800	880801541	1940	1940	1940	1940	0
465	20240710	112700	880801541	1940	1940	1940	1940	0
466	20240710	112600	880801541	1940	1940	1940	1929	17
467	20240710	112500	880768572	1929	1929	1929	1929	137
468	20240710	112400	880504299	1939	1939	1939	1939	7
469	20240710	112300	880490726	1944	1944	1944	1944	0
470	20240710	112200	880490726	1944	1944	1944	1928	15
471	20240710	112100	880461726	1928	1940	1940	1928	200
472	20240710	112000	880075555	1946	1946	1946	1946	1
473	20240710	111900	880073609	1945	1947	1947	1945	6
474	20240710	111800	880061937	1935	1935	1935	1935	1000
475	20240710	111700	878126937	1947	1947	1947	1947	0
476	20240710	111600	878126937	1947	1949	1949	1936	568
477	20240710	111500	877026735	1949	1947	1949	1947	503
478	20240710	111400	876046766	1939	1941	1941	1939	3541
479	20240710	111300	869176542	1941	1942	1942	1941	125
480	20240710	111200	868933916	1949	1949	1949	1941	3
481	20240710	111100	868928077	1959	1959	1959	1959	0
482	20240710	111000	868928077	1959	1959	1959	1959	0
483	20240710	110900	868928077	1959	1959	1959	1959	0
484	20240710	110800	868928077	1959	1940	1959	1940	2901
485	20240710	110700	863300118	1940	1959	1959	1940	1259
486	20240710	110600	860857639	1940	1945	1959	1940	10710
487	20240710	110500	840074574	1959	1945	1959	1945	1293
488	20240710	110400	837557789	1959	1949	1959	1945	2002
489	20240710	110300	833662003	1949	1949	1949	1949	1
490	20240710	110200	833660054	1949	1950	1950	1949	770
491	20240710	110100	832159174	1963	1950	1963	1950	2569
492	20240710	110000	827124287	1962	1950	1962	1948	1187
493	20240710	105900	824804645	1962	1949	1962	1949	57
494	20240710	105800	824693449	1966	1962	1966	1962	210
495	20240710	105700	824281389	1967	1962	1967	1962	720
496	20240710	105600	822866679	1967	1967	1967	1967	0
497	20240710	105500	822866679	1967	1962	1967	1962	5000
498	20240710	105400	813040104	1963	1958	1963	1958	4068
499	20240710	105300	805066818	1957	1957	1957	1957	179
500	20240710	105200	804716515	1958	1957	1958	1957	2116
501	20240710	105100	800573703	1957	1950	1957	1950	3000
502	20240710	105000	794706359	1940	1927	1940	1925	19541
503	20240710	104900	756888726	1932	1932	1932	1932	0
504	20240710	104800	756888726	1932	1932	1932	1932	1
505	20240710	104700	756886794	1926	1926	1926	1926	205
506	20240710	104600	756491964	1925	1925	1925	1925	0
507	20240710	104500	756491964	1925	1931	1931	1925	101
508	20240710	104400	756297533	1925	1930	1930	1925	10
509	20240710	104300	756278258	1931	1931	1931	1931	0
510	20240710	104200	756278258	1931	1931	1931	1931	100
511	20240710	104100	756085158	1921	1925	1925	1921	1530
512	20240710	104000	753145968	1925	1925	1925	1925	4293
513	20240710	103900	744881943	1925	1926	1932	1921	11150
514	20240710	103800	723429810	1925	1927	1927	1925	592
515	20240710	103700	722289500	1937	1927	1937	1926	955
516	20240710	103600	720442142	1917	1931	1939	1911	7127
517	20240710	103500	706706242	1929	1935	1940	1929	4390
518	20240710	103400	698221962	1935	1945	1945	1935	2007
519	20240710	103300	694329624	1950	1955	1955	1950	10
520	20240710	103200	694310099	1957	1957	1957	1957	0
521	20240710	103100	694310099	1957	1957	1957	1957	100
522	20240710	103000	694114399	1957	1958	1958	1941	10350
523	20240710	102900	673981322	1958	1948	1958	1948	1379
524	20240710	102800	671284910	1948	1958	1958	1948	75
525	20240710	102700	671138660	1947	1951	1951	1947	265
526	20240710	102600	670621888	1951	1951	1951	1950	577
527	20240710	102500	669496461	1950	1956	1956	1950	2293
528	20240710	102400	665023067	1960	1959	1960	1957	119
529	20240710	102300	664789918	1960	1960	1960	1960	23
530	20240710	102200	664744838	1960	1960	1960	1960	27
531	20240710	102100	664691918	1969	1969	1969	1969	100
532	20240710	102000	664495018	1969	1969	1969	1969	51
533	20240710	101900	664394599	1961	1964	1970	1960	10528
534	20240710	101800	643745523	1975	1975	1975	1975	48
535	20240710	101700	643650723	1975	1976	1984	1963	21708
536	20240710	101600	600989148	1976	1968	1976	1968	3000
537	20240710	101500	595070084	1968	1968	1968	1968	0
538	20240710	101400	595070084	1968	1967	1968	1967	1052
539	20240710	101300	593000775	1973	1976	1976	1968	12659
540	20240710	101200	568028251	1985	1987	1987	1975	5129
541	20240710	101100	557866310	1987	1985	1987	1974	8640
542	20240710	101000	540708859	1985	1984	1985	1972	18320
543	20240710	100900	504364894	1972	1974	1974	1972	2204
544	20240710	100800	500014605	1990	1986	1990	1971	22264
545	20240710	100700	455813154	1972	1974	1989	1969	46568
546	20240710	100600	363590649	1963	1958	1975	1958	14832
547	20240710	100500	334397717	1955	1962	1969	1955	6557
548	20240710	100400	321529143	1961	1937	1961	1934	35081
549	20240710	100300	253004200	1936	1924	1936	1924	2376
550	20240710	100200	248411950	1924	1924	1930	1924	4877
551	20240710	100100	239009181	1924	1920	1924	1920	2339
552	20240710	100000	234510314	1920	1920	1920	1920	500
553	20240710	095900	233550314	1920	1914	1920	1914	5062
554	20240710	095800	223840090	1915	1912	1915	1912	1211
555	20240710	095700	221522806	1911	1912	1912	1911	1624
556	20240710	095600	218418842	1913	1912	1914	1912	1669
557	20240710	095500	215225091	1911	1904	1911	1904	9452
558	20240710	095400	197199856	1892	1900	1904	1892	2374
559	20240710	095300	192690936	1891	1891	1891	1891	0
560	20240710	095200	192690936	1891	1891	1891	1891	0
561	20240710	095100	192690936	1891	1891	1891	1891	17
562	20240710	095000	192658789	1900	1900	1900	1900	10
563	20240710	094900	192639789	1904	1899	1905	1899	1120
564	20240710	094800	190510058	1901	1899	1901	1899	5539
565	20240710	094700	179981740	1899	1900	1900	1899	2225
566	20240710	094600	175755464	1899	1888	1899	1888	4540
567	20240710	094500	167144532	1888	1883	1888	1883	676
568	20240710	094400	165868964	1883	1879	1883	1879	296
569	20240710	094300	165311695	1878	1878	1878	1878	101
570	20240710	094200	165122017	1877	1877	1877	1877	75
571	20240710	094100	164981242	1877	1876	1877	1876	50
572	20240710	094000	164887393	1875	1874	1875	1874	800
573	20240710	093900	163387790	1874	1874	1874	1874	0
574	20240710	093800	163387790	1874	1871	1874	1871	606
575	20240710	093700	162253949	1871	1871	1871	1871	5000
576	20240710	093600	152898949	1871	1871	1871	1871	53
577	20240710	093500	152799786	1871	1870	1871	1870	6
578	20240710	093400	152788565	1870	1870	1870	1870	40
579	20240710	093300	152713765	1870	1869	1870	1869	2993
580	20240710	093200	147117860	1858	1858	1858	1858	0
581	20240710	093100	147117860	1858	1858	1868	1857	2714
582	20240710	093000	142059751	1858	1858	1858	1858	800
583	20240710	092900	140573351	1857	1857	1857	1857	0
584	20240710	092800	140573351	1857	1857	1857	1857	0
585	20240710	092700	140573351	1857	1857	1857	1857	2920
586	20240710	092600	135150911	1857	1858	1858	1857	110
587	20240710	092500	134946637	1857	1857	1857	1857	0
588	20240710	092400	134946637	1857	1865	1869	1857	906
589	20240710	092300	133262121	1865	1857	1865	1857	1020
590	20240710	092200	131367901	1857	1857	1857	1857	32
591	20240710	092100	131308477	1856	1856	1856	1856	2000
592	20240710	092000	127596477	1856	1862	1862	1856	18000
593	20240710	091900	94162174	1862	1864	1864	1862	2018
594	20240710	091800	90404555	1865	1865	1865	1865	4
595	20240710	091700	90397095	1864	1864	1864	1864	20
596	20240710	091600	90359815	1863	1861	1863	1861	60
597	20240710	091500	90248095	1860	1860	1860	1860	0
598	20240710	091400	90248095	1860	1860	1860	1860	100
599	20240710	091300	90062095	1859	1873	1873	1859	6078
600	20240710	091200	78729272	1873	1873	1873	1870	722
601	20240710	091100	77377273	1873	1881	1881	1873	700
602	20240710	091000	76064573	1881	1871	1881	1871	3
603	20240710	090900	76058950	1871	1890	1890	1871	15755
604	20240710	090800	46436439	1890	1899	1899	1890	1950
605	20240710	090700	42733479	1899	1890	1903	1890	312
606	20240710	090600	42141996	1883	1888	1888	1883	5000
607	20240710	090500	32725656	1881	1881	1881	1881	3
608	20240710	090400	32720013	1888	1888	1889	1881	2141
609	20240710	090300	28677881	1888	1888	1888	1888	100
610	20240710	090200	28489081	1888	1888	1888	1888	8297
611	20240710	090100	12824345	1888	1879	1888	1878	2221
612	20240710	090000	8634081	1879	1888	1888	1879	4578