KissMeData/039310/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	192700	70439583	1913	1913	1913	1913	2005
3	20240716	192600	70439583	1913	1913	1913	1913	0
4	20240716	192500	70439583	1913	1913	1913	1913	0
5	20240716	192400	70439583	1913	1913	1913	1913	0
6	20240716	192300	70439583	1913	1913	1913	1913	0
7	20240716	192200	70439583	1913	1913	1913	1913	0
8	20240716	192100	70439583	1913	1913	1913	1913	0
9	20240716	192000	70439583	1913	1913	1913	1913	0
10	20240716	191900	70439583	1913	1913	1913	1913	0
11	20240716	191800	70439583	1913	1913	1913	1913	0
12	20240716	191700	70439583	1913	1913	1913	1913	0
13	20240716	191600	70439583	1913	1913	1913	1913	0
14	20240716	191500	70439583	1913	1913	1913	1913	0
15	20240716	191400	70439583	1913	1913	1913	1913	0
16	20240716	191300	70439583	1913	1913	1913	1913	0
17	20240716	191200	70439583	1913	1913	1913	1913	0
18	20240716	191100	70439583	1913	1913	1913	1913	0
19	20240716	191000	70439583	1913	1913	1913	1913	0
20	20240716	190900	70439583	1913	1913	1913	1913	0
21	20240716	190800	70439583	1913	1913	1913	1913	0
22	20240716	190700	70439583	1913	1913	1913	1913	0
23	20240716	190600	70439583	1913	1913	1913	1913	0
24	20240716	190500	70439583	1913	1913	1913	1913	0
25	20240716	190400	70439583	1913	1913	1913	1913	0
26	20240716	190300	70439583	1913	1913	1913	1913	0
27	20240716	190200	70439583	1913	1913	1913	1913	0
28	20240716	190100	70439583	1913	1913	1913	1913	0
29	20240716	190000	70439583	1913	1913	1913	1913	0
30	20240716	185900	70439583	1913	1913	1913	1913	0
31	20240716	185800	70439583	1913	1913	1913	1913	0
32	20240716	185700	70439583	1913	1913	1913	1913	2005
33	20240716	185600	70439583	1913	1913	1913	1913	0
34	20240716	185500	70439583	1913	1913	1913	1913	0
35	20240716	185400	70439583	1913	1913	1913	1913	0
36	20240716	185300	70439583	1913	1913	1913	1913	0
37	20240716	185200	70439583	1913	1913	1913	1913	0
38	20240716	185100	70439583	1913	1913	1913	1913	0
39	20240716	185000	70439583	1913	1913	1913	1913	0
40	20240716	184900	70439583	1913	1913	1913	1913	0
41	20240716	184800	70439583	1913	1913	1913	1913	0
42	20240716	184700	70439583	1913	1913	1913	1913	0
43	20240716	184600	70439583	1913	1913	1913	1913	0
44	20240716	184500	70439583	1913	1913	1913	1913	0
45	20240716	184400	70439583	1913	1913	1913	1913	0
46	20240716	184300	70439583	1913	1913	1913	1913	0
47	20240716	184200	70439583	1913	1913	1913	1913	0
48	20240716	184100	70439583	1913	1913	1913	1913	0
49	20240716	184000	70439583	1913	1913	1913	1913	0
50	20240716	183900	70439583	1913	1913	1913	1913	0
51	20240716	183800	70439583	1913	1913	1913	1913	0
52	20240716	183700	70439583	1913	1913	1913	1913	0
53	20240716	183600	70439583	1913	1913	1913	1913	0
54	20240716	183500	70439583	1913	1913	1913	1913	0
55	20240716	183400	70439583	1913	1913	1913	1913	0
56	20240716	183300	70439583	1913	1913	1913	1913	0
57	20240716	183200	70439583	1913	1913	1913	1913	0
58	20240716	183100	70439583	1913	1913	1913	1913	0
59	20240716	183000	70439583	1913	1913	1913	1913	0
60	20240716	182900	70439583	1913	1913	1913	1913	0
61	20240716	182800	70439583	1913	1913	1913	1913	0
62	20240716	182700	70439583	1913	1913	1913	1913	2005
63	20240716	182600	70439583	1913	1913	1913	1913	0
64	20240716	182500	70439583	1913	1913	1913	1913	0
65	20240716	182400	70439583	1913	1913	1913	1913	0
66	20240716	182300	70439583	1913	1913	1913	1913	0
67	20240716	182200	70439583	1913	1913	1913	1913	0
68	20240716	182100	70439583	1913	1913	1913	1913	0
69	20240716	182000	70439583	1913	1913	1913	1913	0
70	20240716	181900	70439583	1913	1913	1913	1913	0
71	20240716	181800	70439583	1913	1913	1913	1913	0
72	20240716	181700	70439583	1913	1913	1913	1913	0
73	20240716	181600	70439583	1913	1913	1913	1913	0
74	20240716	181500	70439583	1913	1913	1913	1913	0
75	20240716	181400	70439583	1913	1913	1913	1913	0
76	20240716	181300	70439583	1913	1913	1913	1913	0
77	20240716	181200	70439583	1913	1913	1913	1913	0
78	20240716	181100	70439583	1913	1913	1913	1913	0
79	20240716	181000	70439583	1913	1913	1913	1913	0
80	20240716	180900	70439583	1913	1913	1913	1913	0
81	20240716	180800	70439583	1913	1913	1913	1913	0
82	20240716	180700	70439583	1913	1913	1913	1913	0
83	20240716	180600	70439583	1913	1913	1913	1913	0
84	20240716	180500	70439583	1913	1913	1913	1913	0
85	20240716	180400	70439583	1913	1913	1913	1913	0
86	20240716	180300	70439583	1913	1913	1913	1913	0
87	20240716	180200	70439583	1913	1913	1913	1913	0
88	20240716	180100	70439583	1913	1913	1913	1913	0
89	20240716	180000	70439583	1913	1913	1913	1913	0
90	20240716	175900	70439583	1913	1913	1913	1913	0
91	20240716	175800	70439583	1913	1913	1913	1913	0
92	20240716	175700	70439583	1913	1913	1913	1913	2005
93	20240716	175600	70439583	1913	1913	1913	1913	0
94	20240716	175500	70439583	1913	1913	1913	1913	0
95	20240716	175400	70439583	1913	1913	1913	1913	0
96	20240716	175300	70439583	1913	1913	1913	1913	0
97	20240716	175200	70439583	1913	1913	1913	1913	0
98	20240716	175100	70439583	1913	1913	1913	1913	0
99	20240716	175000	70439583	1913	1913	1913	1913	0
100	20240716	174900	70439583	1913	1913	1913	1913	0
101	20240716	174800	70439583	1913	1913	1913	1913	0
102	20240716	174700	70439583	1913	1913	1913	1913	0
103	20240716	174600	70439583	1913	1913	1913	1913	0
104	20240716	174500	70439583	1913	1913	1913	1913	0
105	20240716	174400	70439583	1913	1913	1913	1913	0
106	20240716	174300	70439583	1913	1913	1913	1913	0
107	20240716	174200	70439583	1913	1913	1913	1913	0
108	20240716	174100	70439583	1913	1913	1913	1913	0
109	20240716	174000	70439583	1913	1913	1913	1913	0
110	20240716	173900	70439583	1913	1913	1913	1913	0
111	20240716	173800	70439583	1913	1913	1913	1913	0
112	20240716	173700	70439583	1913	1913	1913	1913	0
113	20240716	173600	70439583	1913	1913	1913	1913	0
114	20240716	173500	70439583	1913	1913	1913	1913	0
115	20240716	173400	70439583	1913	1913	1913	1913	0
116	20240716	173300	70439583	1913	1913	1913	1913	0
117	20240716	173200	70439583	1913	1913	1913	1913	0
118	20240716	173100	70439583	1913	1913	1913	1913	0
119	20240716	173000	70439583	1913	1913	1913	1913	0
120	20240716	172900	70439583	1913	1913	1913	1913	0
121	20240716	172800	70439583	1913	1913	1913	1913	0
122	20240716	172700	70439583	1913	1913	1913	1913	2005
123	20240716	172600	70439583	1913	1913	1913	1913	0
124	20240716	172500	70439583	1913	1913	1913	1913	0
125	20240716	172400	70439583	1913	1913	1913	1913	0
126	20240716	172300	70439583	1913	1913	1913	1913	0
127	20240716	172200	70439583	1913	1913	1913	1913	0
128	20240716	172100	70439583	1913	1913	1913	1913	0
129	20240716	172000	70439583	1913	1913	1913	1913	0
130	20240716	171900	70439583	1913	1913	1913	1913	0
131	20240716	171800	70439583	1913	1913	1913	1913	0
132	20240716	171700	70439583	1913	1913	1913	1913	0
133	20240716	171600	70439583	1913	1913	1913	1913	0
134	20240716	171500	70439583	1913	1913	1913	1913	0
135	20240716	171400	70439583	1913	1913	1913	1913	0
136	20240716	171300	70439583	1913	1913	1913	1913	0
137	20240716	171200	70439583	1913	1913	1913	1913	0
138	20240716	171100	70439583	1913	1913	1913	1913	0
139	20240716	171000	70439583	1913	1913	1913	1913	0
140	20240716	170900	70439583	1913	1913	1913	1913	0
141	20240716	170800	70439583	1913	1913	1913	1913	0
142	20240716	170700	70439583	1913	1913	1913	1913	0
143	20240716	170600	70439583	1913	1913	1913	1913	0
144	20240716	170500	70439583	1913	1913	1913	1913	0
145	20240716	170400	70439583	1913	1913	1913	1913	0
146	20240716	170300	70439583	1913	1913	1913	1913	0
147	20240716	170200	70439583	1913	1913	1913	1913	0
148	20240716	170100	70439583	1913	1913	1913	1913	0
149	20240716	170000	70439583	1913	1913	1913	1913	0
150	20240716	165900	70439583	1913	1913	1913	1913	0
151	20240716	165800	70439583	1913	1913	1913	1913	0
152	20240716	165700	70439583	1913	1913	1913	1913	2005
153	20240716	165600	70439583	1913	1913	1913	1913	0
154	20240716	165500	70439583	1913	1913	1913	1913	0
155	20240716	165400	70439583	1913	1913	1913	1913	0
156	20240716	165300	70439583	1913	1913	1913	1913	0
157	20240716	165200	70439583	1913	1913	1913	1913	0
158	20240716	165100	70439583	1913	1913	1913	1913	0
159	20240716	165000	70439583	1913	1913	1913	1913	0
160	20240716	164900	70439583	1913	1913	1913	1913	0
161	20240716	164800	70439583	1913	1913	1913	1913	0
162	20240716	164700	70439583	1913	1913	1913	1913	0
163	20240716	164600	70439583	1913	1913	1913	1913	0
164	20240716	164500	70439583	1913	1913	1913	1913	0
165	20240716	164400	70439583	1913	1913	1913	1913	0
166	20240716	164300	70439583	1913	1913	1913	1913	0
167	20240716	164200	70439583	1913	1913	1913	1913	0
168	20240716	164100	70439583	1913	1913	1913	1913	0
169	20240716	164000	70439583	1913	1913	1913	1913	0
170	20240716	163900	70439583	1913	1913	1913	1913	0
171	20240716	163800	70439583	1913	1913	1913	1913	0
172	20240716	163700	70439583	1913	1913	1913	1913	0
173	20240716	163600	70439583	1913	1913	1913	1913	0
174	20240716	163500	70439583	1913	1913	1913	1913	0
175	20240716	163400	70439583	1913	1913	1913	1913	0
176	20240716	163300	70439583	1913	1913	1913	1913	0
177	20240716	163200	70439583	1913	1913	1913	1913	0
178	20240716	163100	70439583	1913	1913	1913	1913	0
179	20240716	163000	70439583	1913	1913	1913	1913	0
180	20240716	162900	70439583	1913	1913	1913	1913	0
181	20240716	162800	70439583	1913	1913	1913	1913	0
182	20240716	162700	70439583	1913	1913	1913	1913	2005
183	20240716	162600	70439583	1913	1913	1913	1913	0
184	20240716	162500	70439583	1913	1913	1913	1913	0
185	20240716	162400	70439583	1913	1913	1913	1913	0
186	20240716	162300	70439583	1913	1913	1913	1913	0
187	20240716	162200	70439583	1913	1913	1913	1913	0
188	20240716	162100	70439583	1913	1913	1913	1913	0
189	20240716	162000	70439583	1913	1913	1913	1913	0
190	20240716	161900	70439583	1913	1913	1913	1913	0
191	20240716	161800	70439583	1913	1913	1913	1913	0
192	20240716	161700	70439583	1913	1913	1913	1913	0
193	20240716	161600	70439583	1913	1913	1913	1913	0
194	20240716	161500	70439583	1913	1913	1913	1913	0
195	20240716	161400	70439583	1913	1913	1913	1913	0
196	20240716	161300	70439583	1913	1913	1913	1913	0
197	20240716	161200	70439583	1913	1913	1913	1913	0
198	20240716	161100	70439583	1913	1913	1913	1913	0
199	20240716	161000	70439583	1913	1913	1913	1913	0
200	20240716	160900	70439583	1913	1913	1913	1913	0
201	20240716	160800	70439583	1913	1913	1913	1913	0
202	20240716	160700	70439583	1913	1913	1913	1913	0
203	20240716	160600	70439583	1913	1913	1913	1913	0
204	20240716	160500	70439583	1913	1913	1913	1913	0
205	20240716	160400	70439583	1913	1913	1913	1913	0
206	20240716	160300	70439583	1913	1913	1913	1913	0
207	20240716	160200	70439583	1913	1913	1913	1913	0
208	20240716	160100	70439583	1913	1913	1913	1913	0
209	20240716	160000	70439583	1913	1913	1913	1913	0
210	20240716	155900	70439583	1913	1913	1913	1913	0
211	20240716	155800	70439583	1913	1913	1913	1913	0
212	20240716	155700	70439583	1913	1913	1913	1913	2005
213	20240716	155600	70439583	1913	1913	1913	1913	0
214	20240716	155500	70439583	1913	1913	1913	1913	0
215	20240716	155400	70439583	1913	1913	1913	1913	0
216	20240716	155300	70439583	1913	1913	1913	1913	0
217	20240716	155200	70439583	1913	1913	1913	1913	0
218	20240716	155100	70439583	1913	1913	1913	1913	0
219	20240716	155000	70439583	1913	1913	1913	1913	0
220	20240716	154900	70439583	1913	1913	1913	1913	0
221	20240716	154800	70439583	1913	1913	1913	1913	0
222	20240716	154700	70439583	1913	1913	1913	1913	0
223	20240716	154600	70439583	1913	1913	1913	1913	0
224	20240716	154500	70439583	1913	1913	1913	1913	0
225	20240716	154400	70439583	1913	1913	1913	1913	0
226	20240716	154300	70439583	1913	1913	1913	1913	0
227	20240716	154200	70439583	1913	1913	1913	1913	0
228	20240716	154100	70439583	1913	1913	1913	1913	0
229	20240716	154000	70439583	1913	1913	1913	1913	0
230	20240716	153900	70439583	1913	1913	1913	1913	0
231	20240716	153800	70439583	1913	1913	1913	1913	0
232	20240716	153700	70439583	1913	1913	1913	1913	0
233	20240716	153600	70439583	1913	1913	1913	1913	0
234	20240716	153500	70439583	1913	1913	1913	1913	0
235	20240716	153400	70439583	1913	1913	1913	1913	0
236	20240716	153300	70439583	1913	1913	1913	1913	0
237	20240716	153200	70439583	1913	1913	1913	1913	0
238	20240716	153100	70439583	1913	1913	1913	1913	0
239	20240716	153000	70439583	1913	1913	1913	1913	2005
240	20240716	152900	66604018	1913	1913	1913	1913	0
241	20240716	152800	66604018	1913	1913	1913	1913	0
242	20240716	152700	66604018	1913	1913	1913	1913	0
243	20240716	152600	66604018	1913	1913	1913	1913	0
244	20240716	152500	66604018	1913	1913	1913	1913	0
245	20240716	152400	66604018	1913	1913	1913	1913	0
246	20240716	152300	66604018	1913	1913	1913	1913	0
247	20240716	152200	66604018	1913	1913	1913	1913	0
248	20240716	152100	66604018	1913	1913	1913	1913	0
249	20240716	152000	66604018	1913	1913	1913	1913	0
250	20240716	151900	66604018	1913	1893	1913	1893	1202
251	20240716	151800	64324878	1895	1895	1895	1895	0
252	20240716	151700	64324878	1895	1895	1895	1895	57
253	20240716	151600	64216863	1896	1896	1896	1895	61
254	20240716	151500	64101214	1912	1912	1912	1912	0
255	20240716	151400	64101214	1912	1912	1912	1912	0
256	20240716	151300	64101214	1912	1900	1912	1900	4
257	20240716	151200	64093589	1914	1914	1914	1914	0
258	20240716	151100	64093589	1914	1914	1914	1914	0
259	20240716	151000	64093589	1914	1914	1914	1914	0
260	20240716	150900	64093589	1914	1914	1914	1914	0
261	20240716	150800	64093589	1914	1914	1914	1914	0
262	20240716	150700	64093589	1914	1914	1914	1914	0
263	20240716	150600	64093589	1914	1913	1914	1913	2
264	20240716	150500	64089762	1896	1896	1896	1896	1
265	20240716	150400	64087866	1895	1895	1895	1895	0
266	20240716	150300	64087866	1895	1895	1895	1895	0
267	20240716	150200	64087866	1895	1895	1895	1895	0
268	20240716	150100	64087866	1895	1895	1895	1895	0
269	20240716	150000	64087866	1895	1895	1895	1895	0
270	20240716	145900	64087866	1895	1895	1895	1895	0
271	20240716	145800	64087866	1895	1895	1895	1895	0
272	20240716	145700	64087866	1895	1895	1895	1895	0
273	20240716	145600	64087866	1895	1895	1895	1895	0
274	20240716	145500	64087866	1895	1895	1895	1895	0
275	20240716	145400	64087866	1895	1895	1895	1895	3
276	20240716	145300	64082181	1895	1895	1895	1895	0
277	20240716	145200	64082181	1895	1895	1895	1895	1
278	20240716	145100	64080286	1914	1914	1914	1914	0
279	20240716	145000	64080286	1914	1914	1914	1914	9
280	20240716	144900	64063060	1915	1915	1915	1915	0
281	20240716	144800	64063060	1915	1915	1915	1915	0
282	20240716	144700	64063060	1915	1915	1915	1915	0
283	20240716	144600	64063060	1915	1915	1915	1915	0
284	20240716	144500	64063060	1915	1915	1915	1915	0
285	20240716	144400	64063060	1915	1915	1915	1915	0
286	20240716	144300	64063060	1915	1915	1915	1915	1
287	20240716	144200	64061145	1895	1895	1895	1895	0
288	20240716	144100	64061145	1895	1895	1895	1895	1
289	20240716	144000	64059250	1915	1915	1915	1915	0
290	20240716	143900	64059250	1915	1915	1915	1915	0
291	20240716	143800	64059250	1915	1915	1915	1915	0
292	20240716	143700	64059250	1915	1915	1915	1915	0
293	20240716	143600	64059250	1915	1915	1915	1915	0
294	20240716	143500	64059250	1915	1915	1915	1915	0
295	20240716	143400	64059250	1915	1915	1915	1915	0
296	20240716	143300	64059250	1915	1915	1915	1915	0
297	20240716	143200	64059250	1915	1915	1915	1915	0
298	20240716	143100	64059250	1915	1915	1915	1915	0
299	20240716	143000	64059250	1915	1915	1915	1915	0
300	20240716	142900	64059250	1915	1915	1915	1915	0
301	20240716	142800	64059250	1915	1915	1915	1915	0
302	20240716	142700	64059250	1915	1915	1915	1915	0
303	20240716	142600	64059250	1915	1915	1915	1915	0
304	20240716	142500	64059250	1915	1915	1915	1915	0
305	20240716	142400	64059250	1915	1915	1915	1915	0
306	20240716	142300	64059250	1915	1915	1915	1915	0
307	20240716	142200	64059250	1915	1915	1915	1915	10
308	20240716	142100	64040100	1915	1915	1915	1915	0
309	20240716	142000	64040100	1915	1915	1915	1915	0
310	20240716	141900	64040100	1915	1915	1915	1915	0
311	20240716	141800	64040100	1915	1915	1915	1915	0
312	20240716	141700	64040100	1915	1915	1915	1915	1
313	20240716	141600	64038185	1893	1893	1893	1893	10
314	20240716	141500	64019255	1914	1914	1914	1914	0
315	20240716	141400	64019255	1914	1914	1914	1914	452
316	20240716	141300	63154127	1914	1914	1914	1914	0
317	20240716	141200	63154127	1914	1914	1914	1914	0
318	20240716	141100	63154127	1914	1914	1914	1914	0
319	20240716	141000	63154127	1914	1914	1914	1914	0
320	20240716	140900	63154127	1914	1914	1914	1914	78
321	20240716	140800	63004835	1916	1916	1916	1916	0
322	20240716	140700	63004835	1916	1916	1916	1916	0
323	20240716	140600	63004835	1916	1916	1916	1916	0
324	20240716	140500	63004835	1916	1916	1916	1916	0
325	20240716	140400	63004835	1916	1916	1916	1916	0
326	20240716	140300	63004835	1916	1916	1916	1916	0
327	20240716	140200	63004835	1916	1916	1916	1916	0
328	20240716	140100	63004835	1916	1916	1916	1916	0
329	20240716	140000	63004835	1916	1916	1916	1916	0
330	20240716	135900	63004835	1916	1916	1916	1916	0
331	20240716	135800	63004835	1916	1916	1916	1916	0
332	20240716	135700	63004835	1916	1916	1916	1916	0
333	20240716	135600	63004835	1916	1916	1916	1916	0
334	20240716	135500	63004835	1916	1916	1916	1916	0
335	20240716	135400	63004835	1916	1916	1916	1916	0
336	20240716	135300	63004835	1916	1916	1916	1916	0
337	20240716	135200	63004835	1916	1916	1916	1916	0
338	20240716	135100	63004835	1916	1916	1916	1916	0
339	20240716	135000	63004835	1916	1916	1916	1916	0
340	20240716	134900	63004835	1916	1916	1916	1916	0
341	20240716	134800	63004835	1916	1916	1916	1916	0
342	20240716	134700	63004835	1916	1916	1916	1916	0
343	20240716	134600	63004835	1916	1916	1916	1916	0
344	20240716	134500	63004835	1916	1916	1916	1916	0
345	20240716	134400	63004835	1916	1916	1916	1916	0
346	20240716	134300	63004835	1916	1916	1916	1916	0
347	20240716	134200	63004835	1916	1916	1916	1916	0
348	20240716	134100	63004835	1916	1916	1916	1916	0
349	20240716	134000	63004835	1916	1916	1916	1916	0
350	20240716	133900	63004835	1916	1916	1916	1916	0
351	20240716	133800	63004835	1916	1916	1916	1916	0
352	20240716	133700	63004835	1916	1916	1916	1916	0
353	20240716	133600	63004835	1916	1916	1916	1916	0
354	20240716	133500	63004835	1916	1916	1916	1916	0
355	20240716	133400	63004835	1916	1916	1916	1916	0
356	20240716	133300	63004835	1916	1916	1916	1916	0
357	20240716	133200	63004835	1916	1916	1916	1916	0
358	20240716	133100	63004835	1916	1916	1916	1916	0
359	20240716	133000	63004835	1916	1916	1916	1916	0
360	20240716	132900	63004835	1916	1916	1916	1916	0
361	20240716	132800	63004835	1916	1916	1916	1916	0
362	20240716	132700	63004835	1916	1916	1916	1916	0
363	20240716	132600	63004835	1916	1916	1916	1916	0
364	20240716	132500	63004835	1916	1916	1916	1916	0
365	20240716	132400	63004835	1916	1916	1916	1916	1
366	20240716	132300	63002919	1891	1891	1891	1891	0
367	20240716	132200	63002919	1891	1891	1891	1891	0
368	20240716	132100	63002919	1891	1891	1891	1891	0
369	20240716	132000	63002919	1891	1891	1891	1891	0
370	20240716	131900	63002919	1891	1891	1891	1891	1
371	20240716	131800	63001028	1917	1917	1917	1917	30
372	20240716	131700	62943518	1920	1920	1920	1920	0
373	20240716	131600	62943518	1920	1920	1920	1920	0
374	20240716	131500	62943518	1920	1920	1920	1920	0
375	20240716	131400	62943518	1920	1920	1920	1920	0
376	20240716	131300	62943518	1920	1920	1920	1920	0
377	20240716	131200	62943518	1920	1920	1920	1920	0
378	20240716	131100	62943518	1920	1920	1920	1920	0
379	20240716	131000	62943518	1920	1920	1920	1920	0
380	20240716	130900	62943518	1920	1920	1920	1920	0
381	20240716	130800	62943518	1920	1885	1920	1885	629
382	20240716	130700	61738467	1885	1885	1885	1885	0
383	20240716	130600	61738467	1885	1885	1885	1885	0
384	20240716	130500	61738467	1885	1885	1885	1885	0
385	20240716	130400	61738467	1885	1885	1885	1885	0
386	20240716	130300	61738467	1885	1885	1885	1885	1
387	20240716	130200	61736582	1918	1918	1918	1918	0
388	20240716	130100	61736582	1918	1918	1918	1918	0
389	20240716	130000	61736582	1918	1918	1918	1918	0
390	20240716	125900	61736582	1918	1902	1918	1878	442
391	20240716	125800	60902625	1901	1901	1901	1901	0
392	20240716	125700	60902625	1901	1901	1901	1901	0
393	20240716	125600	60902625	1901	1901	1901	1901	0
394	20240716	125500	60902625	1901	1901	1901	1901	0
395	20240716	125400	60902625	1901	1901	1901	1901	0
396	20240716	125300	60902625	1901	1901	1901	1901	0
397	20240716	125200	60902625	1901	1901	1901	1901	0
398	20240716	125100	60902625	1901	1901	1901	1901	1
399	20240716	125000	60900724	1906	1918	1918	1906	4
400	20240716	124900	60893076	1924	1924	1924	1924	0
401	20240716	124800	60893076	1924	1924	1924	1924	0
402	20240716	124700	60893076	1924	1924	1924	1924	0
403	20240716	124600	60893076	1924	1924	1924	1924	0
404	20240716	124500	60893076	1924	1924	1924	1924	0
405	20240716	124400	60893076	1924	1924	1924	1924	0
406	20240716	124300	60893076	1924	1924	1924	1924	0
407	20240716	124200	60893076	1924	1924	1924	1924	0
408	20240716	124100	60893076	1924	1924	1924	1924	0
409	20240716	124000	60893076	1924	1924	1924	1900	4
410	20240716	123900	60885405	1894	1894	1894	1894	0
411	20240716	123800	60885405	1894	1894	1894	1894	0
412	20240716	123700	60885405	1894	1901	1901	1894	26
413	20240716	123600	60836126	1901	1901	1901	1901	49
414	20240716	123500	60742977	1901	1901	1901	1901	0
415	20240716	123400	60742977	1901	1901	1901	1901	1
416	20240716	123300	60741076	1928	1928	1928	1928	0
417	20240716	123200	60741076	1928	1928	1928	1928	0
418	20240716	123100	60741076	1928	1928	1928	1928	0
419	20240716	123000	60741076	1928	1928	1928	1928	0
420	20240716	122900	60741076	1928	1928	1928	1928	0
421	20240716	122800	60741076	1928	1928	1928	1928	0
422	20240716	122700	60741076	1928	1928	1928	1928	0
423	20240716	122600	60741076	1928	1928	1928	1928	0
424	20240716	122500	60741076	1928	1928	1928	1928	0
425	20240716	122400	60741076	1928	1928	1928	1928	0
426	20240716	122300	60741076	1928	1928	1928	1928	0
427	20240716	122200	60741076	1928	1928	1928	1928	0
428	20240716	122100	60741076	1928	1928	1928	1928	0
429	20240716	122000	60741076	1928	1928	1928	1928	0
430	20240716	121900	60741076	1928	1928	1928	1928	1
431	20240716	121800	60739148	1929	1929	1929	1929	0
432	20240716	121700	60739148	1929	1929	1929	1929	10
433	20240716	121600	60719858	1929	1929	1929	1929	0
434	20240716	121500	60719858	1929	1929	1929	1929	1
435	20240716	121400	60717929	1932	1932	1932	1932	0
436	20240716	121300	60717929	1932	1932	1932	1932	0
437	20240716	121200	60717929	1932	1932	1932	1932	0
438	20240716	121100	60717929	1932	1932	1932	1932	0
439	20240716	121000	60717929	1932	1932	1932	1932	0
440	20240716	120900	60717929	1932	1932	1932	1932	0
441	20240716	120800	60717929	1932	1922	1932	1922	100
442	20240716	120700	60524986	1894	1894	1894	1894	0
443	20240716	120600	60524986	1894	1894	1894	1894	0
444	20240716	120500	60524986	1894	1894	1894	1894	0
445	20240716	120400	60524986	1894	1894	1894	1894	0
446	20240716	120300	60524986	1894	1894	1894	1894	0
447	20240716	120200	60524986	1894	1894	1894	1894	0
448	20240716	120100	60524986	1894	1894	1894	1894	0
449	20240716	120000	60524986	1894	1894	1894	1894	200
450	20240716	115900	60146186	1894	1894	1894	1894	500
451	20240716	115800	59199186	1894	1894	1894	1894	0
452	20240716	115700	59199186	1894	1894	1894	1894	0
453	20240716	115600	59199186	1894	1894	1894	1894	0
454	20240716	115500	59199186	1894	1894	1894	1894	0
455	20240716	115400	59199186	1894	1894	1894	1894	0
456	20240716	115300	59199186	1894	1894	1894	1894	0
457	20240716	115200	59199186	1894	1894	1894	1894	0
458	20240716	115100	59199186	1894	1894	1894	1894	0
459	20240716	115000	59199186	1894	1894	1894	1894	58
460	20240716	114900	59089334	1928	1928	1928	1928	1
461	20240716	114800	59087406	1894	1894	1894	1894	10
462	20240716	114700	59068466	1892	1892	1892	1892	2
463	20240716	114600	59064682	1892	1897	1897	1887	12
464	20240716	114500	59041933	1933	1904	1933	1904	500
465	20240716	114400	58078224	1888	1888	1888	1888	1
466	20240716	114300	58076336	1915	1915	1915	1915	0
467	20240716	114200	58076336	1915	1915	1915	1915	0
468	20240716	114100	58076336	1915	1915	1915	1915	0
469	20240716	114000	58076336	1915	1915	1915	1915	0
470	20240716	113900	58076336	1915	1901	1915	1882	273
471	20240716	113800	57560709	1933	1933	1933	1933	0
472	20240716	113700	57560709	1933	1933	1933	1933	0
473	20240716	113600	57560709	1933	1933	1933	1933	0
474	20240716	113500	57560709	1933	1933	1933	1933	0
475	20240716	113400	57560709	1933	1933	1933	1933	0
476	20240716	113300	57560709	1933	1933	1933	1933	0
477	20240716	113200	57560709	1933	1933	1933	1933	0
478	20240716	113100	57560709	1933	1933	1933	1933	0
479	20240716	113000	57560709	1933	1933	1933	1933	0
480	20240716	112900	57560709	1933	1933	1933	1933	0
481	20240716	112800	57560709	1933	1933	1933	1933	0
482	20240716	112700	57560709	1933	1933	1933	1933	0
483	20240716	112600	57560709	1933	1933	1933	1933	0
484	20240716	112500	57560709	1933	1933	1933	1933	0
485	20240716	112400	57560709	1933	1933	1933	1933	0
486	20240716	112300	57560709	1933	1924	1933	1924	150
487	20240716	112200	57271415	1928	1895	1928	1895	95
488	20240716	112100	57088985	1909	1909	1909	1909	37
489	20240716	112000	57018352	1909	1911	1911	1909	20
490	20240716	111900	56980158	1916	1916	1916	1916	0
491	20240716	111800	56980158	1916	1916	1916	1916	0
492	20240716	111700	56980158	1916	1916	1916	1916	0
493	20240716	111600	56980158	1916	1916	1916	1916	0
494	20240716	111500	56980158	1916	1916	1916	1916	0
495	20240716	111400	56980158	1916	1916	1916	1916	0
496	20240716	111300	56980158	1916	1916	1916	1916	0
497	20240716	111200	56980158	1916	1916	1916	1916	4
498	20240716	111100	56972494	1916	1916	1916	1916	1
499	20240716	111000	56970578	1911	1911	1911	1911	45
500	20240716	110900	56884583	1915	1915	1915	1915	0
501	20240716	110800	56884583	1915	1915	1915	1915	0
502	20240716	110700	56884583	1915	1915	1915	1915	0
503	20240716	110600	56884583	1915	1915	1915	1915	0
504	20240716	110500	56884583	1915	1915	1915	1915	0
505	20240716	110400	56884583	1915	1915	1915	1915	0
506	20240716	110300	56884583	1915	1916	1916	1915	49
507	20240716	110200	56790729	1934	1934	1934	1934	1
508	20240716	110100	56788795	1914	1914	1914	1914	10
509	20240716	110000	56769655	1912	1912	1912	1912	2
510	20240716	105900	56765831	1939	1939	1939	1939	0
511	20240716	105800	56765831	1939	1918	1939	1918	62
512	20240716	105700	56645946	1917	1917	1917	1917	0
513	20240716	105600	56645946	1917	1918	1918	1917	8
514	20240716	105500	56630603	1918	1918	1918	1918	0
515	20240716	105400	56630603	1918	1918	1918	1918	43
516	20240716	105300	56548129	1920	1920	1920	1920	9
517	20240716	105200	56530849	1920	1920	1920	1920	1
518	20240716	105100	56528929	1940	1940	1940	1940	0
519	20240716	105000	56528929	1940	1940	1940	1940	0
520	20240716	104900	56528929	1940	1918	1940	1918	711
521	20240716	104800	55151941	1937	1937	1937	1937	50
522	20240716	104700	55055091	1949	1949	1949	1949	0
523	20240716	104600	55055091	1949	1949	1949	1949	0
524	20240716	104500	55055091	1949	1940	1949	1940	201
525	20240716	104400	54664462	1951	1951	1951	1951	0
526	20240716	104300	54664462	1951	1908	1976	1907	1049
527	20240716	104200	52638916	1909	1883	1909	1883	1000
528	20240716	104100	50737188	1880	1861	1880	1861	5360
529	20240716	104000	40667505	1861	1861	1861	1861	0
530	20240716	103900	40667505	1861	1861	1861	1861	0
531	20240716	103800	40667505	1861	1861	1861	1861	5
532	20240716	103700	40658200	1861	1861	1861	1861	250
533	20240716	103600	40192950	1861	1861	1861	1861	0
534	20240716	103500	40192950	1861	1861	1861	1861	0
535	20240716	103400	40192950	1861	1861	1861	1861	0
536	20240716	103300	40192950	1861	1861	1861	1861	10
537	20240716	103200	40174340	1879	1879	1879	1879	26
538	20240716	103100	40125486	1879	1879	1879	1879	14
539	20240716	103000	40099180	1860	1860	1860	1860	97
540	20240716	102900	39918760	1860	1863	1863	1860	903
541	20240716	102800	38238375	1880	1880	1880	1880	0
542	20240716	102700	38238375	1880	1880	1880	1880	0
543	20240716	102600	38238375	1880	1880	1880	1880	42
544	20240716	102500	38159415	1879	1879	1879	1879	266
545	20240716	102400	37659601	1883	1883	1883	1883	15
546	20240716	102300	37631356	1870	1870	1870	1870	0
547	20240716	102200	37631356	1870	1870	1870	1870	259
548	20240716	102100	37147026	1870	1870	1870	1870	1
549	20240716	102000	37145156	1862	1861	1862	1861	70
550	20240716	101900	37014855	1860	1860	1860	1860	15
551	20240716	101800	36986955	1860	1861	1861	1860	676
552	20240716	101700	35729048	1861	1865	1865	1861	1621
553	20240716	101600	32709482	1866	1869	1869	1866	194
554	20240716	101500	32347358	1870	1870	1870	1870	0
555	20240716	101400	32347358	1870	1870	1870	1870	1
556	20240716	101300	32345488	1870	1873	1873	1870	2039
557	20240716	101200	28529302	1893	1893	1893	1893	0
558	20240716	101100	28529302	1893	1893	1893	1893	0
559	20240716	101000	28529302	1893	1893	1893	1893	64
560	20240716	100900	28408150	1893	1893	1893	1893	2
561	20240716	100800	28404364	1893	1893	1893	1893	0
562	20240716	100700	28404364	1893	1875	1893	1872	1043
563	20240716	100600	26450036	1875	1875	1875	1875	0
564	20240716	100500	26450036	1875	1875	1875	1875	0
565	20240716	100400	26450036	1875	1875	1875	1875	40
566	20240716	100300	26375036	1894	1894	1894	1894	0
567	20240716	100200	26375036	1894	1894	1894	1894	0
568	20240716	100100	26375036	1894	1894	1894	1894	0
569	20240716	100000	26375036	1894	1894	1894	1894	0
570	20240716	095900	26375036	1894	1894	1894	1894	0
571	20240716	095800	26375036	1894	1894	1894	1894	0
572	20240716	095700	26375036	1894	1894	1894	1894	1
573	20240716	095600	26373142	1874	1894	1894	1874	1200
574	20240716	095500	24119712	1894	1894	1894	1894	0
575	20240716	095400	24119712	1894	1894	1894	1894	2
576	20240716	095300	24115924	1887	1887	1887	1887	0
577	20240716	095200	24115924	1887	1887	1887	1887	8
578	20240716	095100	24100828	1887	1888	1888	1887	4
579	20240716	095000	24093279	1892	1892	1892	1892	0
580	20240716	094900	24093279	1892	1890	1892	1890	26
581	20240716	094800	24044121	1896	1896	1896	1896	0
582	20240716	094700	24044121	1896	1895	1896	1895	158
583	20240716	094600	23744627	1896	1896	1896	1896	0
584	20240716	094500	23744627	1896	1896	1896	1896	0
585	20240716	094400	23744627	1896	1896	1896	1896	0
586	20240716	094300	23744627	1896	1896	1896	1896	0
587	20240716	094200	23744627	1896	1896	1896	1896	0
588	20240716	094100	23744627	1896	1896	1896	1896	0
589	20240716	094000	23744627	1896	1896	1896	1896	0
590	20240716	093900	23744627	1896	1896	1896	1896	0
591	20240716	093800	23744627	1896	1896	1896	1896	0
592	20240716	093700	23744627	1896	1895	1896	1895	238
593	20240716	093600	23293480	1896	1896	1896	1896	0
594	20240716	093500	23293480	1896	1896	1896	1896	0
595	20240716	093400	23293480	1896	1896	1896	1896	0
596	20240716	093300	23293480	1896	1890	1896	1888	4540
597	20240716	093200	14712504	1895	1895	1895	1895	1
598	20240716	093100	14710609	1890	1890	1890	1890	0
599	20240716	093000	14710609	1890	1890	1890	1890	0
600	20240716	092900	14710609	1890	1890	1890	1890	0
601	20240716	092800	14710609	1890	1890	1890	1890	332
602	20240716	092700	14083129	1890	1890	1890	1890	0
603	20240716	092600	14083129	1890	1886	1890	1882	140
604	20240716	092500	13819410	1872	1873	1873	1872	1000
605	20240716	092400	11946795	1890	1890	1890	1890	0
606	20240716	092300	11946795	1890	1890	1890	1890	0
607	20240716	092200	11946795	1890	1890	1890	1890	0
608	20240716	092100	11946795	1890	1890	1890	1890	0
609	20240716	092000	11946795	1890	1890	1890	1890	0
610	20240716	091900	11946795	1890	1890	1890	1890	0
611	20240716	091800	11946795	1890	1890	1890	1890	21
612	20240716	091700	11907105	1872	1872	1872	1872	0
613	20240716	091600	11907105	1872	1873	1873	1872	1000
614	20240716	091500	10034829	1896	1896	1896	1896	0
615	20240716	091400	10034829	1896	1896	1896	1896	0
616	20240716	091300	10034829	1896	1895	1896	1895	9
617	20240716	091200	10017773	1895	1895	1895	1895	12
618	20240716	091100	9995033	1896	1896	1896	1896	96
619	20240716	091000	9813017	1913	1913	1913	1913	13
620	20240716	090900	9788148	1914	1914	1914	1914	0
621	20240716	090800	9788148	1914	1914	1914	1914	0
622	20240716	090700	9788148	1914	1914	1914	1914	0
623	20240716	090600	9788148	1914	1913	1914	1913	2
624	20240716	090500	9784321	1940	1889	1940	1889	1600
625	20240716	090400	6753093	1890	1862	1890	1861	1046
626	20240716	090300	4792734	1861	1863	1863	1861	1000
627	20240716	090200	2930560	1890	1890	1890	1890	0
628	20240716	090100	2930560	1890	1871	1890	1861	1006
629	20240716	090000	1055540	1871	1871	1871	1871	250