KissMeData/084680/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	200200	808515155	1933	1933	1933	1933	2913
3	20240703	200100	808515155	1933	1933	1933	1933	0
4	20240703	200000	808515155	1933	1933	1933	1933	0
5	20240703	195900	808515155	1933	1933	1933	1933	0
6	20240703	195800	808515155	1933	1933	1933	1933	0
7	20240703	195700	808515155	1933	1933	1933	1933	0
8	20240703	195600	808515155	1933	1933	1933	1933	0
9	20240703	195500	808515155	1933	1933	1933	1933	0
10	20240703	195400	808515155	1933	1933	1933	1933	0
11	20240703	195300	808515155	1933	1933	1933	1933	0
12	20240703	195200	808515155	1933	1933	1933	1933	0
13	20240703	195100	808515155	1933	1933	1933	1933	0
14	20240703	195000	808515155	1933	1933	1933	1933	0
15	20240703	194900	808515155	1933	1933	1933	1933	0
16	20240703	194800	808515155	1933	1933	1933	1933	0
17	20240703	194700	808515155	1933	1933	1933	1933	0
18	20240703	194600	808515155	1933	1933	1933	1933	0
19	20240703	194500	808515155	1933	1933	1933	1933	0
20	20240703	194400	808515155	1933	1933	1933	1933	0
21	20240703	194300	808515155	1933	1933	1933	1933	0
22	20240703	194200	808515155	1933	1933	1933	1933	0
23	20240703	194100	808515155	1933	1933	1933	1933	0
24	20240703	194000	808515155	1933	1933	1933	1933	0
25	20240703	193900	808515155	1933	1933	1933	1933	0
26	20240703	193800	808515155	1933	1933	1933	1933	0
27	20240703	193700	808515155	1933	1933	1933	1933	0
28	20240703	193600	808515155	1933	1933	1933	1933	0
29	20240703	193500	808515155	1933	1933	1933	1933	0
30	20240703	193400	808515155	1933	1933	1933	1933	0
31	20240703	193300	808515155	1933	1933	1933	1933	0
32	20240703	193200	808515155	1933	1933	1933	1933	2913
33	20240703	193100	808515155	1933	1933	1933	1933	0
34	20240703	193000	808515155	1933	1933	1933	1933	0
35	20240703	192900	808515155	1933	1933	1933	1933	0
36	20240703	192800	808515155	1933	1933	1933	1933	0
37	20240703	192700	808515155	1933	1933	1933	1933	0
38	20240703	192600	808515155	1933	1933	1933	1933	0
39	20240703	192500	808515155	1933	1933	1933	1933	0
40	20240703	192400	808515155	1933	1933	1933	1933	0
41	20240703	192300	808515155	1933	1933	1933	1933	0
42	20240703	192200	808515155	1933	1933	1933	1933	0
43	20240703	192100	808515155	1933	1933	1933	1933	0
44	20240703	192000	808515155	1933	1933	1933	1933	0
45	20240703	191900	808515155	1933	1933	1933	1933	0
46	20240703	191800	808515155	1933	1933	1933	1933	0
47	20240703	191700	808515155	1933	1933	1933	1933	0
48	20240703	191600	808515155	1933	1933	1933	1933	0
49	20240703	191500	808515155	1933	1933	1933	1933	0
50	20240703	191400	808515155	1933	1933	1933	1933	0
51	20240703	191300	808515155	1933	1933	1933	1933	0
52	20240703	191200	808515155	1933	1933	1933	1933	0
53	20240703	191100	808515155	1933	1933	1933	1933	0
54	20240703	191000	808515155	1933	1933	1933	1933	0
55	20240703	190900	808515155	1933	1933	1933	1933	0
56	20240703	190800	808515155	1933	1933	1933	1933	0
57	20240703	190700	808515155	1933	1933	1933	1933	0
58	20240703	190600	808515155	1933	1933	1933	1933	0
59	20240703	190500	808515155	1933	1933	1933	1933	0
60	20240703	190400	808515155	1933	1933	1933	1933	0
61	20240703	190300	808515155	1933	1933	1933	1933	0
62	20240703	190200	808515155	1933	1933	1933	1933	2913
63	20240703	190100	808515155	1933	1933	1933	1933	0
64	20240703	190000	808515155	1933	1933	1933	1933	0
65	20240703	185900	808515155	1933	1933	1933	1933	0
66	20240703	185800	808515155	1933	1933	1933	1933	0
67	20240703	185700	808515155	1933	1933	1933	1933	0
68	20240703	185600	808515155	1933	1933	1933	1933	0
69	20240703	185500	808515155	1933	1933	1933	1933	0
70	20240703	185400	808515155	1933	1933	1933	1933	0
71	20240703	185300	808515155	1933	1933	1933	1933	0
72	20240703	185200	808515155	1933	1933	1933	1933	0
73	20240703	185100	808515155	1933	1933	1933	1933	0
74	20240703	185000	808515155	1933	1933	1933	1933	0
75	20240703	184900	808515155	1933	1933	1933	1933	0
76	20240703	184800	808515155	1933	1933	1933	1933	0
77	20240703	184700	808515155	1933	1933	1933	1933	0
78	20240703	184600	808515155	1933	1933	1933	1933	0
79	20240703	184500	808515155	1933	1933	1933	1933	0
80	20240703	184400	808515155	1933	1933	1933	1933	0
81	20240703	184300	808515155	1933	1933	1933	1933	0
82	20240703	184200	808515155	1933	1933	1933	1933	0
83	20240703	184100	808515155	1933	1933	1933	1933	0
84	20240703	184000	808515155	1933	1933	1933	1933	0
85	20240703	183900	808515155	1933	1933	1933	1933	0
86	20240703	183800	808515155	1933	1933	1933	1933	0
87	20240703	183700	808515155	1933	1933	1933	1933	0
88	20240703	183600	808515155	1933	1933	1933	1933	0
89	20240703	183500	808515155	1933	1933	1933	1933	0
90	20240703	183400	808515155	1933	1933	1933	1933	0
91	20240703	183300	808515155	1933	1933	1933	1933	0
92	20240703	183200	808515155	1933	1933	1933	1933	2913
93	20240703	183100	808515155	1933	1933	1933	1933	0
94	20240703	183000	808515155	1933	1933	1933	1933	0
95	20240703	182900	808515155	1933	1933	1933	1933	0
96	20240703	182800	808515155	1933	1933	1933	1933	0
97	20240703	182700	808515155	1933	1933	1933	1933	0
98	20240703	182600	808515155	1933	1933	1933	1933	0
99	20240703	182500	808515155	1933	1933	1933	1933	0
100	20240703	182400	808515155	1933	1933	1933	1933	0
101	20240703	182300	808515155	1933	1933	1933	1933	0
102	20240703	182200	808515155	1933	1933	1933	1933	0
103	20240703	182100	808515155	1933	1933	1933	1933	0
104	20240703	182000	808515155	1933	1933	1933	1933	0
105	20240703	181900	808515155	1933	1933	1933	1933	0
106	20240703	181800	808515155	1933	1933	1933	1933	0
107	20240703	181700	808515155	1933	1933	1933	1933	0
108	20240703	181600	808515155	1933	1933	1933	1933	0
109	20240703	181500	808515155	1933	1933	1933	1933	0
110	20240703	181400	808515155	1933	1933	1933	1933	0
111	20240703	181300	808515155	1933	1933	1933	1933	0
112	20240703	181200	808515155	1933	1933	1933	1933	0
113	20240703	181100	808515155	1933	1933	1933	1933	0
114	20240703	181000	808515155	1933	1933	1933	1933	0
115	20240703	180900	808515155	1933	1933	1933	1933	0
116	20240703	180800	808515155	1933	1933	1933	1933	0
117	20240703	180700	808515155	1933	1933	1933	1933	0
118	20240703	180600	808515155	1933	1933	1933	1933	0
119	20240703	180500	808515155	1933	1933	1933	1933	0
120	20240703	180400	808515155	1933	1933	1933	1933	0
121	20240703	180300	808515155	1933	1933	1933	1933	0
122	20240703	180200	808515155	1933	1933	1933	1933	2913
123	20240703	180100	808515155	1933	1933	1933	1933	0
124	20240703	180000	808515155	1933	1933	1933	1933	0
125	20240703	175900	808515155	1933	1933	1933	1933	0
126	20240703	175800	808515155	1933	1933	1933	1933	0
127	20240703	175700	808515155	1933	1933	1933	1933	0
128	20240703	175600	808515155	1933	1933	1933	1933	0
129	20240703	175500	808515155	1933	1933	1933	1933	0
130	20240703	175400	808515155	1933	1933	1933	1933	0
131	20240703	175300	808515155	1933	1933	1933	1933	0
132	20240703	175200	808515155	1933	1933	1933	1933	0
133	20240703	175100	808515155	1933	1933	1933	1933	0
134	20240703	175000	808515155	1933	1933	1933	1933	0
135	20240703	174900	808515155	1933	1933	1933	1933	0
136	20240703	174800	808515155	1933	1933	1933	1933	0
137	20240703	174700	808515155	1933	1933	1933	1933	0
138	20240703	174600	808515155	1933	1933	1933	1933	0
139	20240703	174500	808515155	1933	1933	1933	1933	0
140	20240703	174400	808515155	1933	1933	1933	1933	0
141	20240703	174300	808515155	1933	1933	1933	1933	0
142	20240703	174200	808515155	1933	1933	1933	1933	0
143	20240703	174100	808515155	1933	1933	1933	1933	0
144	20240703	174000	808515155	1933	1933	1933	1933	0
145	20240703	173900	808515155	1933	1933	1933	1933	0
146	20240703	173800	808515155	1933	1933	1933	1933	0
147	20240703	173700	808515155	1933	1933	1933	1933	0
148	20240703	173600	808515155	1933	1933	1933	1933	0
149	20240703	173500	808515155	1933	1933	1933	1933	0
150	20240703	173400	808515155	1933	1933	1933	1933	0
151	20240703	173300	808515155	1933	1933	1933	1933	0
152	20240703	173200	808515155	1933	1933	1933	1933	2913
153	20240703	173100	808515155	1933	1933	1933	1933	0
154	20240703	173000	808515155	1933	1933	1933	1933	0
155	20240703	172900	808515155	1933	1933	1933	1933	0
156	20240703	172800	808515155	1933	1933	1933	1933	0
157	20240703	172700	808515155	1933	1933	1933	1933	0
158	20240703	172600	808515155	1933	1933	1933	1933	0
159	20240703	172500	808515155	1933	1933	1933	1933	0
160	20240703	172400	808515155	1933	1933	1933	1933	0
161	20240703	172300	808515155	1933	1933	1933	1933	0
162	20240703	172200	808515155	1933	1933	1933	1933	0
163	20240703	172100	808515155	1933	1933	1933	1933	0
164	20240703	172000	808515155	1933	1933	1933	1933	0
165	20240703	171900	808515155	1933	1933	1933	1933	0
166	20240703	171800	808515155	1933	1933	1933	1933	0
167	20240703	171700	808515155	1933	1933	1933	1933	0
168	20240703	171600	808515155	1933	1933	1933	1933	0
169	20240703	171500	808515155	1933	1933	1933	1933	0
170	20240703	171400	808515155	1933	1933	1933	1933	0
171	20240703	171300	808515155	1933	1933	1933	1933	0
172	20240703	171200	808515155	1933	1933	1933	1933	0
173	20240703	171100	808515155	1933	1933	1933	1933	0
174	20240703	171000	808515155	1933	1933	1933	1933	0
175	20240703	170900	808515155	1933	1933	1933	1933	0
176	20240703	170800	808515155	1933	1933	1933	1933	0
177	20240703	170700	808515155	1933	1933	1933	1933	0
178	20240703	170600	808515155	1933	1933	1933	1933	0
179	20240703	170500	808515155	1933	1933	1933	1933	0
180	20240703	170400	808515155	1933	1933	1933	1933	0
181	20240703	170300	808515155	1933	1933	1933	1933	0
182	20240703	170200	808515155	1933	1933	1933	1933	2913
183	20240703	170100	808515155	1933	1933	1933	1933	0
184	20240703	170000	808515155	1933	1933	1933	1933	0
185	20240703	165900	808515155	1933	1933	1933	1933	0
186	20240703	165800	808515155	1933	1933	1933	1933	0
187	20240703	165700	808515155	1933	1933	1933	1933	0
188	20240703	165600	808515155	1933	1933	1933	1933	0
189	20240703	165500	808515155	1933	1933	1933	1933	0
190	20240703	165400	808515155	1933	1933	1933	1933	0
191	20240703	165300	808515155	1933	1933	1933	1933	0
192	20240703	165200	808515155	1933	1933	1933	1933	0
193	20240703	165100	808515155	1933	1933	1933	1933	0
194	20240703	165000	808515155	1933	1933	1933	1933	0
195	20240703	164900	808515155	1933	1933	1933	1933	0
196	20240703	164800	808515155	1933	1933	1933	1933	0
197	20240703	164700	808515155	1933	1933	1933	1933	0
198	20240703	164600	808515155	1933	1933	1933	1933	0
199	20240703	164500	808515155	1933	1933	1933	1933	0
200	20240703	164400	808515155	1933	1933	1933	1933	0
201	20240703	164300	808515155	1933	1933	1933	1933	0
202	20240703	164200	808515155	1933	1933	1933	1933	0
203	20240703	164100	808515155	1933	1933	1933	1933	0
204	20240703	164000	808515155	1933	1933	1933	1933	0
205	20240703	163900	808515155	1933	1933	1933	1933	0
206	20240703	163800	808515155	1933	1933	1933	1933	0
207	20240703	163700	808515155	1933	1933	1933	1933	0
208	20240703	163600	808515155	1933	1933	1933	1933	0
209	20240703	163500	808515155	1933	1933	1933	1933	0
210	20240703	163400	808515155	1933	1933	1933	1933	0
211	20240703	163300	808515155	1933	1933	1933	1933	0
212	20240703	163200	808515155	1933	1933	1933	1933	2913
213	20240703	163100	808515155	1933	1933	1933	1933	0
214	20240703	163000	808515155	1933	1933	1933	1933	0
215	20240703	162900	808515155	1933	1933	1933	1933	0
216	20240703	162800	808515155	1933	1933	1933	1933	0
217	20240703	162700	808515155	1933	1933	1933	1933	0
218	20240703	162600	808515155	1933	1933	1933	1933	0
219	20240703	162500	808515155	1933	1933	1933	1933	0
220	20240703	162400	808515155	1933	1933	1933	1933	0
221	20240703	162300	808515155	1933	1933	1933	1933	0
222	20240703	162200	808515155	1933	1933	1933	1933	0
223	20240703	162100	808515155	1933	1933	1933	1933	0
224	20240703	162000	808515155	1933	1933	1933	1933	0
225	20240703	161900	808515155	1933	1933	1933	1933	0
226	20240703	161800	808515155	1933	1933	1933	1933	0
227	20240703	161700	808515155	1933	1933	1933	1933	0
228	20240703	161600	808515155	1933	1933	1933	1933	0
229	20240703	161500	808515155	1933	1933	1933	1933	0
230	20240703	161400	808515155	1933	1933	1933	1933	0
231	20240703	161300	808515155	1933	1933	1933	1933	0
232	20240703	161200	808515155	1933	1933	1933	1933	0
233	20240703	161100	808515155	1933	1933	1933	1933	0
234	20240703	161000	808515155	1933	1933	1933	1933	0
235	20240703	160900	808515155	1933	1933	1933	1933	0
236	20240703	160800	808515155	1933	1933	1933	1933	0
237	20240703	160700	808515155	1933	1933	1933	1933	0
238	20240703	160600	808515155	1933	1933	1933	1933	0
239	20240703	160500	808515155	1933	1933	1933	1933	0
240	20240703	160400	808515155	1933	1933	1933	1933	0
241	20240703	160300	808515155	1933	1933	1933	1933	0
242	20240703	160200	808515155	1933	1933	1933	1933	2913
243	20240703	160100	808515155	1933	1933	1933	1933	0
244	20240703	160000	808515155	1933	1933	1933	1933	0
245	20240703	155900	808515155	1933	1933	1933	1933	0
246	20240703	155800	808515155	1933	1933	1933	1933	0
247	20240703	155700	808515155	1933	1933	1933	1933	0
248	20240703	155600	808515155	1933	1933	1933	1933	0
249	20240703	155500	808515155	1933	1933	1933	1933	0
250	20240703	155400	808515155	1933	1933	1933	1933	0
251	20240703	155300	808515155	1933	1933	1933	1933	0
252	20240703	155200	808515155	1933	1933	1933	1933	0
253	20240703	155100	808515155	1933	1933	1933	1933	0
254	20240703	155000	808515155	1933	1933	1933	1933	0
255	20240703	154900	808515155	1933	1933	1933	1933	0
256	20240703	154800	808515155	1933	1933	1933	1933	0
257	20240703	154700	808515155	1933	1933	1933	1933	0
258	20240703	154600	808515155	1933	1933	1933	1933	0
259	20240703	154500	808515155	1933	1933	1933	1933	0
260	20240703	154400	808515155	1933	1933	1933	1933	0
261	20240703	154300	808515155	1933	1933	1933	1933	0
262	20240703	154200	808515155	1933	1933	1933	1933	0
263	20240703	154100	808515155	1933	1933	1933	1933	0
264	20240703	154000	808515155	1933	1933	1933	1933	0
265	20240703	153900	808515155	1933	1933	1933	1933	0
266	20240703	153800	808515155	1933	1933	1933	1933	0
267	20240703	153700	808515155	1933	1933	1933	1933	0
268	20240703	153600	808515155	1933	1933	1933	1933	0
269	20240703	153500	808515155	1933	1933	1933	1933	0
270	20240703	153400	808515155	1933	1933	1933	1933	0
271	20240703	153300	808515155	1933	1933	1933	1933	0
272	20240703	153200	808515155	1933	1933	1933	1933	2913
273	20240703	153100	808515155	1933	1933	1933	1933	0
274	20240703	153000	808515155	1933	1933	1933	1933	2913
275	20240703	152900	802884326	1930	1930	1930	1930	0
276	20240703	152800	802884326	1930	1930	1930	1930	0
277	20240703	152700	802884326	1930	1930	1930	1930	0
278	20240703	152600	802884326	1930	1930	1930	1930	0
279	20240703	152500	802884326	1930	1930	1930	1930	0
280	20240703	152400	802884326	1930	1930	1930	1930	0
281	20240703	152300	802884326	1930	1930	1930	1930	0
282	20240703	152200	802884326	1930	1930	1930	1930	0
283	20240703	152100	802884326	1930	1930	1930	1930	0
284	20240703	152000	802884326	1930	1930	1930	1930	0
285	20240703	151900	802884326	1930	1930	1930	1927	121
286	20240703	151800	802650799	1930	1926	1930	1926	3004
287	20240703	151700	796856134	1926	1925	1926	1925	908
288	20240703	151600	795108226	1925	1927	1927	1925	2560
289	20240703	151500	790176084	1928	1926	1928	1926	769
290	20240703	151400	788694971	1926	1926	1926	1926	11
291	20240703	151300	788673785	1926	1931	1931	1926	2
292	20240703	151200	788669928	1935	1935	1935	1935	0
293	20240703	151100	788669928	1935	1935	1935	1935	0
294	20240703	151000	788669928	1935	1935	1935	1935	0
295	20240703	150900	788669928	1935	1935	1935	1935	0
296	20240703	150800	788669928	1935	1926	1935	1925	602
297	20240703	150700	787507986	1926	1926	1926	1926	30
298	20240703	150600	787450206	1925	1926	1926	1925	1427
299	20240703	150500	784702821	1926	1930	1930	1926	1137
300	20240703	150400	782511688	1937	1937	1937	1937	0
301	20240703	150300	782511688	1937	1938	1938	1937	104
302	20240703	150200	782310236	1939	1939	1939	1939	0
303	20240703	150100	782310236	1939	1939	1939	1939	0
304	20240703	150000	782310236	1939	1939	1939	1939	0
305	20240703	145900	782310236	1939	1939	1939	1939	0
306	20240703	145800	782310236	1939	1939	1939	1939	0
307	20240703	145700	782310236	1939	1939	1939	1939	0
308	20240703	145600	782310236	1939	1939	1939	1939	5
309	20240703	145500	782300541	1939	1939	1939	1939	0
310	20240703	145400	782300541	1939	1939	1939	1939	194
311	20240703	145300	781924375	1929	1929	1929	1929	112
312	20240703	145200	781708327	1930	1930	1930	1930	0
313	20240703	145100	781708327	1930	1931	1931	1930	5030
314	20240703	145000	772000059	1940	1940	1940	1940	0
315	20240703	144900	772000059	1940	1940	1940	1940	125
316	20240703	144800	771757559	1940	1941	1941	1940	2
317	20240703	144700	771753678	1940	1940	1940	1940	125
318	20240703	144600	771511178	1941	1941	1941	1941	0
319	20240703	144500	771511178	1941	1941	1941	1941	0
320	20240703	144400	771511178	1941	1941	1941	1930	120
321	20240703	144300	771279358	1930	1937	1941	1930	813
322	20240703	144200	769704606	1937	1936	1937	1936	10
323	20240703	144100	769685239	1931	1931	1931	1931	84
324	20240703	144000	769523035	1937	1937	1937	1937	100
325	20240703	143900	769329335	1937	1937	1937	1937	0
326	20240703	143800	769329335	1937	1937	1937	1937	0
327	20240703	143700	769329335	1937	1937	1937	1937	0
328	20240703	143600	769329335	1937	1937	1937	1937	0
329	20240703	143500	769329335	1937	1937	1937	1937	0
330	20240703	143400	769329335	1937	1932	1937	1932	4
331	20240703	143300	769321598	1931	1931	1931	1931	462
332	20240703	143200	768429476	1932	1935	1935	1932	1063
333	20240703	143100	766374155	1935	1933	1935	1933	237
334	20240703	143000	765915562	1934	1933	1934	1933	1000
335	20240703	142900	763982286	1933	1933	1933	1933	44
336	20240703	142800	763897234	1933	1933	1933	1933	684
337	20240703	142700	762575062	1932	1932	1932	1932	0
338	20240703	142600	762575062	1932	1932	1932	1932	45
339	20240703	142500	762488122	1932	1934	1934	1932	500
340	20240703	142400	761521883	1934	1934	1934	1934	1
341	20240703	142300	761519949	1935	1935	1935	1935	0
342	20240703	142200	761519949	1935	1935	1935	1935	301
343	20240703	142100	760937514	1935	1935	1935	1935	25
344	20240703	142000	760889139	1935	1935	1935	1935	0
345	20240703	141900	760889139	1935	1935	1935	1935	1
346	20240703	141800	760887204	1935	1935	1935	1935	0
347	20240703	141700	760887204	1935	1935	1935	1935	0
348	20240703	141600	760887204	1935	1935	1935	1935	1
349	20240703	141500	760885269	1935	1935	1935	1935	8
350	20240703	141400	760869789	1936	1936	1936	1936	0
351	20240703	141300	760869789	1936	1936	1936	1936	0
352	20240703	141200	760869789	1936	1935	1936	1935	1000
353	20240703	141100	758934436	1935	1935	1935	1935	10
354	20240703	141000	758915086	1935	1935	1935	1935	0
355	20240703	140900	758915086	1935	1935	1935	1935	0
356	20240703	140800	758915086	1935	1935	1935	1934	32
357	20240703	140700	758853195	1935	1935	1935	1935	0
358	20240703	140600	758853195	1935	1934	1935	1934	27
359	20240703	140500	758800976	1934	1934	1934	1934	0
360	20240703	140400	758800976	1934	1935	1935	1934	300
361	20240703	140300	758220575	1935	1935	1935	1935	0
362	20240703	140200	758220575	1935	1935	1935	1935	0
363	20240703	140100	758220575	1935	1935	1935	1935	0
364	20240703	140000	758220575	1935	1935	1935	1935	0
365	20240703	135900	758220575	1935	1936	1936	1935	2133
366	20240703	135800	754092945	1937	1937	1937	1937	0
367	20240703	135700	754092945	1937	1937	1937	1937	138
368	20240703	135600	753825639	1937	1940	1940	1937	13240
369	20240703	135500	728140160	1940	1940	1940	1940	62
370	20240703	135400	728019880	1940	1940	1940	1940	4800
371	20240703	135300	718707880	1941	1941	1941	1941	0
372	20240703	135200	718707880	1941	1941	1941	1941	0
373	20240703	135100	718707880	1941	1941	1941	1941	20
374	20240703	135000	718669060	1941	1941	1941	1941	0
375	20240703	134900	718669060	1941	1941	1941	1941	0
376	20240703	134800	718669060	1941	1944	1944	1941	3334
377	20240703	134700	712197753	1945	1945	1945	1945	0
378	20240703	134600	712197753	1945	1945	1945	1945	0
379	20240703	134500	712197753	1945	1945	1945	1945	0
380	20240703	134400	712197753	1945	1945	1945	1945	0
381	20240703	134300	712197753	1945	1945	1945	1945	0
382	20240703	134200	712197753	1945	1945	1945	1945	0
383	20240703	134100	712197753	1945	1945	1945	1945	2
384	20240703	134000	712193863	1945	1945	1945	1945	0
385	20240703	133900	712193863	1945	1943	1945	1943	201
386	20240703	133800	711802922	1944	1942	1945	1942	71
387	20240703	133700	711664833	1941	1941	1941	1941	0
388	20240703	133600	711664833	1941	1941	1941	1941	0
389	20240703	133500	711664833	1941	1941	1941	1941	0
390	20240703	133400	711664833	1941	1941	1941	1941	0
391	20240703	133300	711664833	1941	1941	1941	1941	763
392	20240703	133200	710183850	1941	1941	1945	1941	8
393	20240703	133100	710168317	1945	1945	1945	1945	0
394	20240703	133000	710168317	1945	1941	1945	1941	2
395	20240703	132900	710164431	1940	1945	1945	1940	3434
396	20240703	132800	703501848	1943	1942	1943	1942	769
397	20240703	132700	702007850	1941	1941	1941	1941	0
398	20240703	132600	702007850	1941	1941	1941	1941	10
399	20240703	132500	701988440	1940	1938	1940	1938	1057
400	20240703	132400	699938003	1938	1938	1938	1938	1
401	20240703	132300	699936065	1938	1938	1938	1938	5
402	20240703	132200	699926375	1938	1939	1939	1938	8
403	20240703	132100	699910868	1939	1939	1939	1939	77
404	20240703	132000	699761565	1939	1939	1939	1939	19
405	20240703	131900	699724724	1940	1940	1940	1940	0
406	20240703	131800	699724724	1940	1940	1940	1940	0
407	20240703	131700	699724724	1940	1940	1940	1940	0
408	20240703	131600	699724724	1940	1940	1940	1940	0
409	20240703	131500	699724724	1940	1940	1940	1940	8
410	20240703	131400	699709204	1940	1940	1940	1940	1
411	20240703	131300	699707264	1940	1940	1940	1940	1
412	20240703	131200	699705324	1942	1942	1942	1942	0
413	20240703	131100	699705324	1942	1941	1942	1941	390
414	20240703	131000	698948332	1941	1940	1941	1940	588
415	20240703	130900	697807569	1940	1940	1940	1940	66
416	20240703	130800	697679529	1940	1941	1941	1940	1002
417	20240703	130700	695735648	1941	1941	1941	1941	762
418	20240703	130600	694256606	1941	1941	1941	1941	478
419	20240703	130500	693328808	1941	1941	1941	1941	0
420	20240703	130400	693328808	1941	1942	1942	1941	280
421	20240703	130300	692785128	1941	1941	1942	1941	402
422	20240703	130200	692004844	1941	1942	1942	1941	415
423	20240703	130100	691199317	1943	1943	1945	1943	55
424	20240703	130000	691092397	1944	1943	1944	1943	100
425	20240703	125900	690897998	1943	1943	1943	1943	12
426	20240703	125800	690874682	1947	1947	1947	1944	120
427	20240703	125700	690641045	1947	1946	1947	1946	101
428	20240703	125600	690444399	1946	1946	1946	1946	100
429	20240703	125500	690249799	1945	1945	1945	1945	2
430	20240703	125400	690245909	1945	1945	1945	1945	101
431	20240703	125300	690049464	1944	1944	1944	1944	174
432	20240703	125200	689711208	1943	1943	1943	1943	42
433	20240703	125100	689629602	1943	1943	1943	1943	2
434	20240703	125000	689625716	1942	1942	1943	1942	501
435	20240703	124900	688652723	1943	1943	1943	1943	0
436	20240703	124800	688652723	1943	1945	1945	1943	1736
437	20240703	124700	685278810	1945	1945	1945	1945	0
438	20240703	124600	685278810	1945	1946	1946	1945	24
439	20240703	124500	685232127	1947	1947	1947	1947	399
440	20240703	124400	684455274	1947	1947	1947	1947	1500
441	20240703	124300	681534774	1948	1948	1948	1948	1
442	20240703	124200	681532826	1947	1947	1947	1947	0
443	20240703	124100	681532826	1947	1947	1947	1947	35
444	20240703	124000	681464681	1947	1947	1947	1947	3
445	20240703	123900	681458840	1947	1947	1947	1947	11
446	20240703	123800	681437423	1947	1948	1948	1947	201
447	20240703	123700	681046075	1947	1947	1947	1947	20
448	20240703	123600	681007135	1947	1947	1947	1947	0
449	20240703	123500	681007135	1947	1947	1947	1947	2
450	20240703	123400	681003241	1947	1947	1947	1947	0
451	20240703	123300	681003241	1947	1947	1947	1947	0
452	20240703	123200	681003241	1947	1947	1947	1947	1
453	20240703	123100	681001294	1947	1947	1947	1947	242
454	20240703	123000	680530120	1947	1947	1947	1947	0
455	20240703	122900	680530120	1947	1946	1947	1946	20
456	20240703	122800	680491182	1947	1947	1947	1947	0
457	20240703	122700	680491182	1947	1947	1947	1947	0
458	20240703	122600	680491182	1947	1945	1947	1945	1448
459	20240703	122500	677674772	1945	1944	1945	1944	2068
460	20240703	122400	673652522	1944	1944	1944	1944	0
461	20240703	122300	673652522	1944	1944	1944	1944	25
462	20240703	122200	673603922	1945	1945	1945	1945	0
463	20240703	122100	673603922	1945	1945	1945	1945	0
464	20240703	122000	673603922	1945	1945	1945	1945	3
465	20240703	121900	673598087	1945	1945	1945	1945	0
466	20240703	121800	673598087	1945	1945	1945	1945	0
467	20240703	121700	673598087	1945	1944	1945	1944	508
468	20240703	121600	672610335	1942	1942	1942	1942	0
469	20240703	121500	672610335	1942	1942	1942	1942	0
470	20240703	121400	672610335	1942	1942	1942	1942	0
471	20240703	121300	672610335	1942	1942	1942	1942	1
472	20240703	121200	672608393	1944	1941	1944	1941	2894
473	20240703	121100	666982463	1941	1941	1941	1941	0
474	20240703	121000	666982463	1941	1943	1943	1940	611
475	20240703	120900	665797037	1943	1943	1943	1943	0
476	20240703	120800	665797037	1943	1943	1943	1943	200
477	20240703	120700	665408437	1944	1944	1944	1944	250
478	20240703	120600	664922437	1944	1944	1944	1944	0
479	20240703	120500	664922437	1944	1944	1944	1944	0
480	20240703	120400	664922437	1944	1944	1944	1944	50
481	20240703	120300	664825237	1944	1944	1944	1944	0
482	20240703	120200	664825237	1944	1944	1944	1944	0
483	20240703	120100	664825237	1944	1944	1944	1944	0
484	20240703	120000	664825237	1944	1944	1944	1944	0
485	20240703	115900	664825237	1944	1944	1944	1944	2
486	20240703	115800	664821349	1944	1943	1944	1943	2
487	20240703	115700	664817462	1941	1941	1941	1941	0
488	20240703	115600	664817462	1941	1941	1941	1941	0
489	20240703	115500	664817462	1941	1941	1941	1941	1
490	20240703	115400	664815521	1941	1944	1944	1940	1002
491	20240703	115300	662869153	1945	1945	1945	1945	1
492	20240703	115200	662867208	1944	1944	1944	1944	0
493	20240703	115100	662867208	1944	1944	1944	1944	0
494	20240703	115000	662867208	1944	1944	1944	1944	1
495	20240703	114900	662865264	1944	1944	1944	1944	0
496	20240703	114800	662865264	1944	1944	1944	1944	0
497	20240703	114700	662865264	1944	1944	1944	1944	1
498	20240703	114600	662863320	1943	1943	1943	1943	1558
499	20240703	114500	659836126	1943	1941	1943	1941	2120
500	20240703	114400	655720854	1941	1941	1941	1941	70
501	20240703	114300	655584984	1940	1940	1941	1940	49
502	20240703	114200	655489919	1939	1939	1939	1939	0
503	20240703	114100	655489919	1939	1939	1939	1939	60
504	20240703	114000	655373579	1939	1940	1940	1939	745
505	20240703	113900	653928546	1940	1941	1943	1940	397
506	20240703	113800	653158344	1942	1941	1942	1941	3291
507	20240703	113700	646768732	1941	1941	1941	1941	516
508	20240703	113600	645767176	1940	1940	1940	1940	500
509	20240703	113500	644797176	1940	1951	1951	1940	17483
510	20240703	113400	610745757	1951	1950	1951	1950	4721
511	20240703	113300	601539731	1951	1951	1951	1951	801
512	20240703	113200	599976980	1950	1951	1951	1950	541
513	20240703	113100	598922025	1951	1951	1951	1951	0
514	20240703	113000	598922025	1951	1951	1951	1951	1
515	20240703	112900	598920074	1950	1950	1950	1950	2
516	20240703	112800	598916174	1950	1951	1951	1950	762
517	20240703	112700	597429944	1951	1951	1951	1951	0
518	20240703	112600	597429944	1951	1951	1951	1951	0
519	20240703	112500	597429944	1951	1950	1951	1950	376
520	20240703	112400	596696737	1950	1950	1950	1950	911
521	20240703	112300	594920287	1950	1951	1951	1950	928
522	20240703	112200	593109870	1951	1951	1951	1951	101
523	20240703	112100	592912819	1951	1951	1951	1951	102
524	20240703	112000	592713817	1952	1952	1952	1952	5
525	20240703	111900	592704057	1951	1951	1951	1951	0
526	20240703	111800	592704057	1951	1951	1951	1951	0
527	20240703	111700	592704057	1951	1951	1951	1951	505
528	20240703	111600	591718802	1951	1951	1952	1951	510
529	20240703	111500	590723791	1951	1952	1952	1951	4362
530	20240703	111400	582213528	1952	1952	1952	1952	212
531	20240703	111300	581799704	1952	1953	1953	1952	2
532	20240703	111200	581795799	1953	1953	1953	1953	638
533	20240703	111100	580549785	1953	1953	1953	1953	9
534	20240703	111000	580532208	1953	1952	1953	1952	205
535	20240703	110900	580132043	1952	1952	1952	1952	16
536	20240703	110800	580100811	1951	1951	1951	1951	1
537	20240703	110700	580098860	1951	1951	1951	1951	1603
538	20240703	110600	576971407	1951	1951	1951	1951	200
539	20240703	110500	576581207	1951	1951	1951	1951	5
540	20240703	110400	576571452	1951	1953	1953	1951	1100
541	20240703	110300	574425238	1954	1957	1957	1954	122
542	20240703	110200	574186793	1958	1968	1968	1958	15482
543	20240703	110100	543763783	1967	1967	1967	1967	987
544	20240703	110000	541822354	1967	1967	1967	1967	1106
545	20240703	105900	539646852	1967	1970	1972	1967	4001
546	20240703	105800	531771401	1971	1968	1971	1968	567
547	20240703	105700	530655279	1968	1968	1968	1968	101
548	20240703	105600	530456511	1967	1968	1968	1967	1276
549	20240703	105500	527945416	1970	1972	1972	1970	1743
550	20240703	105400	524511336	1974	1972	1974	1972	120
551	20240703	105300	524274662	1970	1974	1977	1970	3497
552	20240703	105200	517371573	1971	1970	1977	1966	582
553	20240703	105100	516226338	1977	1974	1979	1966	8618
554	20240703	105000	499223345	1975	1974	1975	1974	576
555	20240703	104900	498085790	1974	1966	1974	1966	592
556	20240703	104800	496917534	1966	1966	1966	1966	2240
557	20240703	104700	492513694	1966	1969	1976	1965	1068
558	20240703	104600	490410942	1969	1960	1979	1960	10014
559	20240703	104500	470658848	1963	1956	1963	1956	316
560	20240703	104400	470039175	1956	1952	1957	1952	6058
561	20240703	104300	458191750	1953	1966	1966	1952	4636
562	20240703	104200	449100510	1966	1976	1976	1966	9444
563	20240703	104100	430480825	1976	1972	1977	1971	2825
564	20240703	104000	424905190	1972	1971	1974	1971	2431
565	20240703	103900	420107801	1971	1967	1971	1967	717
566	20240703	103800	418695119	1966	1966	1970	1966	112
567	20240703	103700	418474531	1965	1962	1970	1962	715
568	20240703	103600	417066463	1963	1953	1963	1953	2860
569	20240703	103500	411477176	1953	1960	1960	1953	2122
570	20240703	103400	407329524	1960	1979	1979	1959	41359
571	20240703	103300	326140731	1979	1969	1981	1969	1057
572	20240703	103200	324047478	1969	1977	1988	1966	15303
573	20240703	103100	293766683	1980	1953	1980	1953	9546
574	20240703	103000	274953831	1959	1956	1960	1951	1266
575	20240703	102900	272476867	1951	1942	1957	1942	6668
576	20240703	102800	259484900	1941	1941	1941	1941	248
577	20240703	102700	259003532	1941	1940	1941	1940	31
578	20240703	102600	258943391	1941	1941	1941	1941	0
579	20240703	102500	258943391	1941	1940	1941	1940	6
580	20240703	102400	258931749	1941	1940	1941	1940	5631
581	20240703	102300	248007608	1940	1939	1940	1939	3440
582	20240703	102200	241334458	1931	1930	1931	1929	121
583	20240703	102100	241100962	1930	1925	1940	1925	51
584	20240703	102000	241002396	1934	1924	1934	1924	2501
585	20240703	101900	236167935	1923	1923	1925	1923	282
586	20240703	101800	235625090	1922	1923	1923	1922	12
587	20240703	101700	235602017	1923	1923	1923	1923	2
588	20240703	101600	235598171	1923	1923	1933	1923	522
589	20240703	101500	234594193	1924	1933	1933	1924	161
590	20240703	101400	234284339	1933	1933	1933	1933	1
591	20240703	101300	234282406	1933	1933	1933	1933	1
592	20240703	101200	234280473	1923	1923	1923	1923	510
593	20240703	101100	233299743	1923	1922	1925	1921	3856
594	20240703	101000	225881977	1921	1921	1921	1921	1
595	20240703	100900	225880056	1921	1919	1921	1919	1083
596	20240703	100800	223800696	1919	1919	1919	1919	0
597	20240703	100700	223800696	1919	1918	1919	1918	232
598	20240703	100600	223355489	1917	1917	1917	1917	0
599	20240703	100500	223355489	1917	1917	1917	1917	154
600	20240703	100400	223060271	1917	1918	1919	1917	505
601	20240703	100300	222092179	1918	1919	1919	1918	407
602	20240703	100200	221311319	1919	1919	1919	1919	22
603	20240703	100100	221269101	1919	1917	1919	1917	713
604	20240703	100000	219902256	1919	1919	1919	1919	0
605	20240703	095900	219902256	1919	1917	1919	1917	526
606	20240703	095800	218893912	1917	1917	1917	1917	49
607	20240703	095700	218799979	1917	1917	1917	1917	219
608	20240703	095600	218380156	1920	1920	1920	1920	0
609	20240703	095500	218380156	1920	1920	1920	1920	100
610	20240703	095400	218188156	1920	1920	1920	1920	21
611	20240703	095300	218147836	1916	1916	1916	1916	0
612	20240703	095200	218147836	1916	1916	1916	1916	0
613	20240703	095100	218147836	1916	1925	1925	1916	20654
614	20240703	095000	178522586	1925	1924	1925	1923	1198
615	20240703	094900	176217363	1923	1924	1924	1923	4535
616	20240703	094800	167496557	1923	1922	1925	1921	2340
617	20240703	094700	162999416	1925	1921	1925	1921	35
618	20240703	094600	162932074	1923	1921	1925	1921	311
619	20240703	094500	162334616	1921	1920	1921	1920	4743
620	20240703	094400	153228026	1921	1922	1922	1921	491
621	20240703	094300	152284707	1922	1923	1923	1922	187
622	20240703	094200	151925126	1923	1923	1923	1921	1588
623	20240703	094100	148873538	1923	1923	1923	1923	2582
624	20240703	094000	143908352	1923	1934	1934	1923	30687
625	20240703	093900	84728741	1935	1933	1944	1933	265
626	20240703	093800	84214303	1944	1943	1944	1933	214
627	20240703	093700	83798705	1943	1933	1943	1933	68
628	20240703	093600	83666700	1933	1937	1944	1933	1831
629	20240703	093500	80125063	1943	1936	1943	1936	5
630	20240703	093400	80115374	1936	1936	1936	1935	103
631	20240703	093300	79916059	1936	1938	1938	1935	409
632	20240703	093200	79123974	1939	1943	1945	1939	2263
633	20240703	093100	74731161	1943	1943	1943	1943	483
634	20240703	093000	73792692	1943	1945	1945	1943	24
635	20240703	092900	73746051	1945	1945	1945	1945	162
636	20240703	092800	73430961	1945	1943	1945	1943	67
637	20240703	092700	73300713	1944	1944	1944	1944	109
638	20240703	092600	73088817	1944	1944	1944	1944	2
639	20240703	092500	73084929	1945	1944	1945	1944	900
640	20240703	092400	71334430	1945	1945	1945	1945	0
641	20240703	092300	71334430	1945	1944	1946	1944	56
642	20240703	092200	71225462	1945	1945	1946	1944	2655
643	20240703	092100	66061488	1945	1945	1945	1945	823
644	20240703	092000	64460753	1945	1945	1948	1945	13
645	20240703	091900	64435438	1948	1943	1948	1943	54
646	20240703	091800	64330279	1942	1942	1942	1942	37
647	20240703	091700	64258425	1942	1942	1942	1941	506
648	20240703	091600	63275778	1942	1941	1942	1940	114
649	20240703	091500	63054597	1949	1944	1949	1940	1072
650	20240703	091400	60970091	1944	1944	1944	1944	10
651	20240703	091300	60950651	1943	1933	1944	1933	887
652	20240703	091200	59228805	1932	1932	1932	1932	0
653	20240703	091100	59228805	1932	1943	1943	1932	3292
654	20240703	091000	52860856	1943	1943	1943	1943	101
655	20240703	090900	52664613	1943	1940	1943	1935	4387
656	20240703	090800	44150740	1939	1926	1939	1926	9911
657	20240703	090700	25015877	1929	1928	1929	1925	1083
658	20240703	090600	22930907	1930	1929	1930	1929	51
659	20240703	090500	22832478	1924	1924	1924	1923	6557
660	20240703	090400	10218367	1923	1924	1924	1923	987
661	20240703	090300	8320346	1923	1932	1932	1923	525
662	20240703	090200	7309881	1932	1923	1933	1923	211
663	20240703	090100	6903125	1923	1923	1934	1923	375
664	20240703	090000	6179466	1935	1922	1935	1922	3134