KissMeData/142760/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	203200	143156866	1950	1950	1950	1950	1840
3	20240705	203100	143156866	1950	1950	1950	1950	0
4	20240705	203000	143156866	1950	1950	1950	1950	0
5	20240705	202900	143156866	1950	1950	1950	1950	0
6	20240705	202800	143156866	1950	1950	1950	1950	0
7	20240705	202700	143156866	1950	1950	1950	1950	0
8	20240705	202600	143156866	1950	1950	1950	1950	0
9	20240705	202500	143156866	1950	1950	1950	1950	0
10	20240705	202400	143156866	1950	1950	1950	1950	0
11	20240705	202300	143156866	1950	1950	1950	1950	0
12	20240705	202200	143156866	1950	1950	1950	1950	0
13	20240705	202100	143156866	1950	1950	1950	1950	0
14	20240705	202000	143156866	1950	1950	1950	1950	0
15	20240705	201900	143156866	1950	1950	1950	1950	0
16	20240705	201800	143156866	1950	1950	1950	1950	0
17	20240705	201700	143156866	1950	1950	1950	1950	0
18	20240705	201600	143156866	1950	1950	1950	1950	0
19	20240705	201500	143156866	1950	1950	1950	1950	0
20	20240705	201400	143156866	1950	1950	1950	1950	0
21	20240705	201300	143156866	1950	1950	1950	1950	0
22	20240705	201200	143156866	1950	1950	1950	1950	0
23	20240705	201100	143156866	1950	1950	1950	1950	0
24	20240705	201000	143156866	1950	1950	1950	1950	0
25	20240705	200900	143156866	1950	1950	1950	1950	0
26	20240705	200800	143156866	1950	1950	1950	1950	0
27	20240705	200700	143156866	1950	1950	1950	1950	0
28	20240705	200600	143156866	1950	1950	1950	1950	0
29	20240705	200500	143156866	1950	1950	1950	1950	0
30	20240705	200400	143156866	1950	1950	1950	1950	0
31	20240705	200300	143156866	1950	1950	1950	1950	0
32	20240705	200200	143156866	1950	1950	1950	1950	1840
33	20240705	200100	143156866	1950	1950	1950	1950	0
34	20240705	200000	143156866	1950	1950	1950	1950	0
35	20240705	195900	143156866	1950	1950	1950	1950	0
36	20240705	195800	143156866	1950	1950	1950	1950	0
37	20240705	195700	143156866	1950	1950	1950	1950	0
38	20240705	195600	143156866	1950	1950	1950	1950	0
39	20240705	195500	143156866	1950	1950	1950	1950	0
40	20240705	195400	143156866	1950	1950	1950	1950	0
41	20240705	195300	143156866	1950	1950	1950	1950	0
42	20240705	195200	143156866	1950	1950	1950	1950	0
43	20240705	195100	143156866	1950	1950	1950	1950	0
44	20240705	195000	143156866	1950	1950	1950	1950	0
45	20240705	194900	143156866	1950	1950	1950	1950	0
46	20240705	194800	143156866	1950	1950	1950	1950	0
47	20240705	194700	143156866	1950	1950	1950	1950	0
48	20240705	194600	143156866	1950	1950	1950	1950	0
49	20240705	194500	143156866	1950	1950	1950	1950	0
50	20240705	194400	143156866	1950	1950	1950	1950	0
51	20240705	194300	143156866	1950	1950	1950	1950	0
52	20240705	194200	143156866	1950	1950	1950	1950	0
53	20240705	194100	143156866	1950	1950	1950	1950	0
54	20240705	194000	143156866	1950	1950	1950	1950	0
55	20240705	193900	143156866	1950	1950	1950	1950	0
56	20240705	193800	143156866	1950	1950	1950	1950	0
57	20240705	193700	143156866	1950	1950	1950	1950	0
58	20240705	193600	143156866	1950	1950	1950	1950	0
59	20240705	193500	143156866	1950	1950	1950	1950	0
60	20240705	193400	143156866	1950	1950	1950	1950	0
61	20240705	193300	143156866	1950	1950	1950	1950	0
62	20240705	193200	143156866	1950	1950	1950	1950	1840
63	20240705	193100	143156866	1950	1950	1950	1950	0
64	20240705	193000	143156866	1950	1950	1950	1950	0
65	20240705	192900	143156866	1950	1950	1950	1950	0
66	20240705	192800	143156866	1950	1950	1950	1950	0
67	20240705	192700	143156866	1950	1950	1950	1950	0
68	20240705	192600	143156866	1950	1950	1950	1950	0
69	20240705	192500	143156866	1950	1950	1950	1950	0
70	20240705	192400	143156866	1950	1950	1950	1950	0
71	20240705	192300	143156866	1950	1950	1950	1950	0
72	20240705	192200	143156866	1950	1950	1950	1950	0
73	20240705	192100	143156866	1950	1950	1950	1950	0
74	20240705	192000	143156866	1950	1950	1950	1950	0
75	20240705	191900	143156866	1950	1950	1950	1950	0
76	20240705	191800	143156866	1950	1950	1950	1950	0
77	20240705	191700	143156866	1950	1950	1950	1950	0
78	20240705	191600	143156866	1950	1950	1950	1950	0
79	20240705	191500	143156866	1950	1950	1950	1950	0
80	20240705	191400	143156866	1950	1950	1950	1950	0
81	20240705	191300	143156866	1950	1950	1950	1950	0
82	20240705	191200	143156866	1950	1950	1950	1950	0
83	20240705	191100	143156866	1950	1950	1950	1950	0
84	20240705	191000	143156866	1950	1950	1950	1950	0
85	20240705	190900	143156866	1950	1950	1950	1950	0
86	20240705	190800	143156866	1950	1950	1950	1950	0
87	20240705	190700	143156866	1950	1950	1950	1950	0
88	20240705	190600	143156866	1950	1950	1950	1950	0
89	20240705	190500	143156866	1950	1950	1950	1950	0
90	20240705	190400	143156866	1950	1950	1950	1950	0
91	20240705	190300	143156866	1950	1950	1950	1950	0
92	20240705	190200	143156866	1950	1950	1950	1950	1840
93	20240705	190100	143156866	1950	1950	1950	1950	0
94	20240705	190000	143156866	1950	1950	1950	1950	0
95	20240705	185900	143156866	1950	1950	1950	1950	0
96	20240705	185800	143156866	1950	1950	1950	1950	0
97	20240705	185700	143156866	1950	1950	1950	1950	0
98	20240705	185600	143156866	1950	1950	1950	1950	0
99	20240705	185500	143156866	1950	1950	1950	1950	0
100	20240705	185400	143156866	1950	1950	1950	1950	0
101	20240705	185300	143156866	1950	1950	1950	1950	0
102	20240705	185200	143156866	1950	1950	1950	1950	0
103	20240705	185100	143156866	1950	1950	1950	1950	0
104	20240705	185000	143156866	1950	1950	1950	1950	0
105	20240705	184900	143156866	1950	1950	1950	1950	0
106	20240705	184800	143156866	1950	1950	1950	1950	0
107	20240705	184700	143156866	1950	1950	1950	1950	0
108	20240705	184600	143156866	1950	1950	1950	1950	0
109	20240705	184500	143156866	1950	1950	1950	1950	0
110	20240705	184400	143156866	1950	1950	1950	1950	0
111	20240705	184300	143156866	1950	1950	1950	1950	0
112	20240705	184200	143156866	1950	1950	1950	1950	0
113	20240705	184100	143156866	1950	1950	1950	1950	0
114	20240705	184000	143156866	1950	1950	1950	1950	0
115	20240705	183900	143156866	1950	1950	1950	1950	0
116	20240705	183800	143156866	1950	1950	1950	1950	0
117	20240705	183700	143156866	1950	1950	1950	1950	0
118	20240705	183600	143156866	1950	1950	1950	1950	0
119	20240705	183500	143156866	1950	1950	1950	1950	0
120	20240705	183400	143156866	1950	1950	1950	1950	0
121	20240705	183300	143156866	1950	1950	1950	1950	0
122	20240705	183200	143156866	1950	1950	1950	1950	1840
123	20240705	183100	143156866	1950	1950	1950	1950	0
124	20240705	183000	143156866	1950	1950	1950	1950	0
125	20240705	182900	143156866	1950	1950	1950	1950	0
126	20240705	182800	143156866	1950	1950	1950	1950	0
127	20240705	182700	143156866	1950	1950	1950	1950	0
128	20240705	182600	143156866	1950	1950	1950	1950	0
129	20240705	182500	143156866	1950	1950	1950	1950	0
130	20240705	182400	143156866	1950	1950	1950	1950	0
131	20240705	182300	143156866	1950	1950	1950	1950	0
132	20240705	182200	143156866	1950	1950	1950	1950	0
133	20240705	182100	143156866	1950	1950	1950	1950	0
134	20240705	182000	143156866	1950	1950	1950	1950	0
135	20240705	181900	143156866	1950	1950	1950	1950	0
136	20240705	181800	143156866	1950	1950	1950	1950	0
137	20240705	181700	143156866	1950	1950	1950	1950	0
138	20240705	181600	143156866	1950	1950	1950	1950	0
139	20240705	181500	143156866	1950	1950	1950	1950	0
140	20240705	181400	143156866	1950	1950	1950	1950	0
141	20240705	181300	143156866	1950	1950	1950	1950	0
142	20240705	181200	143156866	1950	1950	1950	1950	0
143	20240705	181100	143156866	1950	1950	1950	1950	0
144	20240705	181000	143156866	1950	1950	1950	1950	0
145	20240705	180900	143156866	1950	1950	1950	1950	0
146	20240705	180800	143156866	1950	1950	1950	1950	0
147	20240705	180700	143156866	1950	1950	1950	1950	0
148	20240705	180600	143156866	1950	1950	1950	1950	0
149	20240705	180500	143156866	1950	1950	1950	1950	0
150	20240705	180400	143156866	1950	1950	1950	1950	0
151	20240705	180300	143156866	1950	1950	1950	1950	0
152	20240705	180200	143156866	1950	1950	1950	1950	1840
153	20240705	180100	143156866	1950	1950	1950	1950	0
154	20240705	180000	143156866	1950	1950	1950	1950	0
155	20240705	175900	143156866	1950	1950	1950	1950	0
156	20240705	175800	143156866	1950	1950	1950	1950	0
157	20240705	175700	143156866	1950	1950	1950	1950	0
158	20240705	175600	143156866	1950	1950	1950	1950	0
159	20240705	175500	143156866	1950	1950	1950	1950	0
160	20240705	175400	143156866	1950	1950	1950	1950	0
161	20240705	175300	143156866	1950	1950	1950	1950	0
162	20240705	175200	143156866	1950	1950	1950	1950	0
163	20240705	175100	143156866	1950	1950	1950	1950	0
164	20240705	175000	143156866	1950	1950	1950	1950	0
165	20240705	174900	143156866	1950	1950	1950	1950	0
166	20240705	174800	143156866	1950	1950	1950	1950	0
167	20240705	174700	143156866	1950	1950	1950	1950	0
168	20240705	174600	143156866	1950	1950	1950	1950	0
169	20240705	174500	143156866	1950	1950	1950	1950	0
170	20240705	174400	143156866	1950	1950	1950	1950	0
171	20240705	174300	143156866	1950	1950	1950	1950	0
172	20240705	174200	143156866	1950	1950	1950	1950	0
173	20240705	174100	143156866	1950	1950	1950	1950	0
174	20240705	174000	143156866	1950	1950	1950	1950	0
175	20240705	173900	143156866	1950	1950	1950	1950	0
176	20240705	173800	143156866	1950	1950	1950	1950	0
177	20240705	173700	143156866	1950	1950	1950	1950	0
178	20240705	173600	143156866	1950	1950	1950	1950	0
179	20240705	173500	143156866	1950	1950	1950	1950	0
180	20240705	173400	143156866	1950	1950	1950	1950	0
181	20240705	173300	143156866	1950	1950	1950	1950	0
182	20240705	173200	143156866	1950	1950	1950	1950	1840
183	20240705	173100	143156866	1950	1950	1950	1950	0
184	20240705	173000	143156866	1950	1950	1950	1950	0
185	20240705	172900	143156866	1950	1950	1950	1950	0
186	20240705	172800	143156866	1950	1950	1950	1950	0
187	20240705	172700	143156866	1950	1950	1950	1950	0
188	20240705	172600	143156866	1950	1950	1950	1950	0
189	20240705	172500	143156866	1950	1950	1950	1950	0
190	20240705	172400	143156866	1950	1950	1950	1950	0
191	20240705	172300	143156866	1950	1950	1950	1950	0
192	20240705	172200	143156866	1950	1950	1950	1950	0
193	20240705	172100	143156866	1950	1950	1950	1950	0
194	20240705	172000	143156866	1950	1950	1950	1950	0
195	20240705	171900	143156866	1950	1950	1950	1950	0
196	20240705	171800	143156866	1950	1950	1950	1950	0
197	20240705	171700	143156866	1950	1950	1950	1950	0
198	20240705	171600	143156866	1950	1950	1950	1950	0
199	20240705	171500	143156866	1950	1950	1950	1950	0
200	20240705	171400	143156866	1950	1950	1950	1950	0
201	20240705	171300	143156866	1950	1950	1950	1950	0
202	20240705	171200	143156866	1950	1950	1950	1950	0
203	20240705	171100	143156866	1950	1950	1950	1950	0
204	20240705	171000	143156866	1950	1950	1950	1950	0
205	20240705	170900	143156866	1950	1950	1950	1950	0
206	20240705	170800	143156866	1950	1950	1950	1950	0
207	20240705	170700	143156866	1950	1950	1950	1950	0
208	20240705	170600	143156866	1950	1950	1950	1950	0
209	20240705	170500	143156866	1950	1950	1950	1950	0
210	20240705	170400	143156866	1950	1950	1950	1950	0
211	20240705	170300	143156866	1950	1950	1950	1950	0
212	20240705	170200	143156866	1950	1950	1950	1950	1840
213	20240705	170100	143156866	1950	1950	1950	1950	0
214	20240705	170000	143156866	1950	1950	1950	1950	0
215	20240705	165900	143156866	1950	1950	1950	1950	0
216	20240705	165800	143156866	1950	1950	1950	1950	0
217	20240705	165700	143156866	1950	1950	1950	1950	0
218	20240705	165600	143156866	1950	1950	1950	1950	0
219	20240705	165500	143156866	1950	1950	1950	1950	0
220	20240705	165400	143156866	1950	1950	1950	1950	0
221	20240705	165300	143156866	1950	1950	1950	1950	0
222	20240705	165200	143156866	1950	1950	1950	1950	0
223	20240705	165100	143156866	1950	1950	1950	1950	0
224	20240705	165000	143156866	1950	1950	1950	1950	0
225	20240705	164900	143156866	1950	1950	1950	1950	0
226	20240705	164800	143156866	1950	1950	1950	1950	0
227	20240705	164700	143156866	1950	1950	1950	1950	0
228	20240705	164600	143156866	1950	1950	1950	1950	0
229	20240705	164500	143156866	1950	1950	1950	1950	0
230	20240705	164400	143156866	1950	1950	1950	1950	0
231	20240705	164300	143156866	1950	1950	1950	1950	0
232	20240705	164200	143156866	1950	1950	1950	1950	0
233	20240705	164100	143156866	1950	1950	1950	1950	0
234	20240705	164000	143156866	1950	1950	1950	1950	0
235	20240705	163900	143156866	1950	1950	1950	1950	0
236	20240705	163800	143156866	1950	1950	1950	1950	0
237	20240705	163700	143156866	1950	1950	1950	1950	0
238	20240705	163600	143156866	1950	1950	1950	1950	0
239	20240705	163500	143156866	1950	1950	1950	1950	0
240	20240705	163400	143156866	1950	1950	1950	1950	0
241	20240705	163300	143156866	1950	1950	1950	1950	0
242	20240705	163200	143156866	1950	1950	1950	1950	1840
243	20240705	163100	143156866	1950	1950	1950	1950	0
244	20240705	163000	143156866	1950	1950	1950	1950	0
245	20240705	162900	143156866	1950	1950	1950	1950	0
246	20240705	162800	143156866	1950	1950	1950	1950	0
247	20240705	162700	143156866	1950	1950	1950	1950	0
248	20240705	162600	143156866	1950	1950	1950	1950	0
249	20240705	162500	143156866	1950	1950	1950	1950	0
250	20240705	162400	143156866	1950	1950	1950	1950	0
251	20240705	162300	143156866	1950	1950	1950	1950	0
252	20240705	162200	143156866	1950	1950	1950	1950	0
253	20240705	162100	143156866	1950	1950	1950	1950	0
254	20240705	162000	143156866	1950	1950	1950	1950	0
255	20240705	161900	143156866	1950	1950	1950	1950	0
256	20240705	161800	143156866	1950	1950	1950	1950	0
257	20240705	161700	143156866	1950	1950	1950	1950	0
258	20240705	161600	143156866	1950	1950	1950	1950	0
259	20240705	161500	143156866	1950	1950	1950	1950	0
260	20240705	161400	143156866	1950	1950	1950	1950	0
261	20240705	161300	143156866	1950	1950	1950	1950	0
262	20240705	161200	143156866	1950	1950	1950	1950	0
263	20240705	161100	143156866	1950	1950	1950	1950	0
264	20240705	161000	143156866	1950	1950	1950	1950	0
265	20240705	160900	143156866	1950	1950	1950	1950	0
266	20240705	160800	143156866	1950	1950	1950	1950	0
267	20240705	160700	143156866	1950	1950	1950	1950	0
268	20240705	160600	143156866	1950	1950	1950	1950	0
269	20240705	160500	143156866	1950	1950	1950	1950	0
270	20240705	160400	143156866	1950	1950	1950	1950	0
271	20240705	160300	143156866	1950	1950	1950	1950	0
272	20240705	160200	143156866	1950	1950	1950	1950	1840
273	20240705	160100	143156866	1950	1950	1950	1950	0
274	20240705	160000	143156866	1950	1950	1950	1950	0
275	20240705	155900	143156866	1950	1950	1950	1950	0
276	20240705	155800	143156866	1950	1950	1950	1950	0
277	20240705	155700	143156866	1950	1950	1950	1950	0
278	20240705	155600	143156866	1950	1950	1950	1950	0
279	20240705	155500	143156866	1950	1950	1950	1950	0
280	20240705	155400	143156866	1950	1950	1950	1950	0
281	20240705	155300	143156866	1950	1950	1950	1950	0
282	20240705	155200	143156866	1950	1950	1950	1950	0
283	20240705	155100	143156866	1950	1950	1950	1950	0
284	20240705	155000	143156866	1950	1950	1950	1950	0
285	20240705	154900	143156866	1950	1950	1950	1950	0
286	20240705	154800	143156866	1950	1950	1950	1950	0
287	20240705	154700	143156866	1950	1950	1950	1950	0
288	20240705	154600	143156866	1950	1950	1950	1950	0
289	20240705	154500	143156866	1950	1950	1950	1950	0
290	20240705	154400	143156866	1950	1950	1950	1950	0
291	20240705	154300	143156866	1950	1950	1950	1950	0
292	20240705	154200	143156866	1950	1950	1950	1950	0
293	20240705	154100	143156866	1950	1950	1950	1950	0
294	20240705	154000	143156866	1950	1950	1950	1950	0
295	20240705	153900	143156866	1950	1950	1950	1950	0
296	20240705	153800	143156866	1950	1950	1950	1950	0
297	20240705	153700	143156866	1950	1950	1950	1950	0
298	20240705	153600	143156866	1950	1950	1950	1950	0
299	20240705	153500	143156866	1950	1950	1950	1950	0
300	20240705	153400	143156866	1950	1950	1950	1950	0
301	20240705	153300	143156866	1950	1950	1950	1950	0
302	20240705	153200	143156866	1950	1950	1950	1950	1840
303	20240705	153100	143156866	1950	1950	1950	1950	0
304	20240705	153000	143156866	1950	1950	1950	1950	1840
305	20240705	152900	139568866	1950	1950	1950	1950	0
306	20240705	152800	139568866	1950	1950	1950	1950	0
307	20240705	152700	139568866	1950	1950	1950	1950	0
308	20240705	152600	139568866	1950	1950	1950	1950	0
309	20240705	152500	139568866	1950	1950	1950	1950	0
310	20240705	152400	139568866	1950	1950	1950	1950	0
311	20240705	152300	139568866	1950	1950	1950	1950	0
312	20240705	152200	139568866	1950	1950	1950	1950	0
313	20240705	152100	139568866	1950	1950	1950	1950	0
314	20240705	152000	139568866	1950	1950	1950	1950	0
315	20240705	151900	139568866	1950	1950	1950	1950	0
316	20240705	151800	139568866	1950	1950	1950	1950	0
317	20240705	151700	139568866	1950	1950	1950	1950	0
318	20240705	151600	139568866	1950	1950	1950	1950	0
319	20240705	151500	139568866	1950	1949	1950	1948	35
320	20240705	151400	139500664	1950	1949	1950	1949	20
321	20240705	151300	139461673	1949	1949	1949	1949	1
322	20240705	151200	139459724	1950	1950	1950	1950	0
323	20240705	151100	139459724	1950	1950	1950	1950	0
324	20240705	151000	139459724	1950	1946	1950	1946	1307
325	20240705	150900	136911354	1947	1947	1947	1947	0
326	20240705	150800	136911354	1947	1947	1947	1947	0
327	20240705	150700	136911354	1947	1947	1947	1947	0
328	20240705	150600	136911354	1947	1947	1947	1947	0
329	20240705	150500	136911354	1947	1949	1949	1947	358
330	20240705	150400	136214325	1950	1950	1950	1950	0
331	20240705	150300	136214325	1950	1950	1950	1950	0
332	20240705	150200	136214325	1950	1950	1950	1950	9
333	20240705	150100	136196775	1950	1954	1954	1950	752
334	20240705	150000	134729870	1951	1951	1951	1951	300
335	20240705	145900	134144570	1951	1952	1952	1951	270
336	20240705	145800	133617730	1954	1952	1954	1952	3
337	20240705	145700	133611871	1954	1954	1954	1954	0
338	20240705	145600	133611871	1954	1954	1954	1954	0
339	20240705	145500	133611871	1954	1954	1954	1954	9
340	20240705	145400	133594285	1941	1944	1944	1941	300
341	20240705	145300	133011683	1955	1950	1955	1942	21
342	20240705	145200	132970852	1955	1955	1955	1955	1010
343	20240705	145100	130996302	1956	1956	1956	1956	0
344	20240705	145000	130996302	1956	1956	1956	1956	0
345	20240705	144900	130996302	1956	1956	1956	1956	0
346	20240705	144800	130996302	1956	1956	1956	1956	0
347	20240705	144700	130996302	1956	1956	1956	1956	0
348	20240705	144600	130996302	1956	1956	1956	1956	0
349	20240705	144500	130996302	1956	1956	1956	1956	0
350	20240705	144400	130996302	1956	1956	1956	1956	0
351	20240705	144300	130996302	1956	1956	1956	1956	0
352	20240705	144200	130996302	1956	1956	1956	1956	0
353	20240705	144100	130996302	1956	1955	1956	1955	100
354	20240705	144000	130800706	1956	1956	1956	1956	0
355	20240705	143900	130800706	1956	1952	1956	1952	50
356	20240705	143800	130703002	1952	1951	1952	1951	2
357	20240705	143700	130699099	1952	1952	1952	1952	0
358	20240705	143600	130699099	1952	1952	1952	1952	473
359	20240705	143500	129775803	1943	1943	1943	1943	0
360	20240705	143400	129775803	1943	1943	1943	1943	0
361	20240705	143300	129775803	1943	1943	1943	1943	0
362	20240705	143200	129775803	1943	1943	1943	1943	0
363	20240705	143100	129775803	1943	1943	1943	1943	200
364	20240705	143000	129387203	1943	1949	1949	1943	520
365	20240705	142900	128373759	1943	1943	1943	1943	0
366	20240705	142800	128373759	1943	1943	1943	1943	0
367	20240705	142700	128373759	1943	1943	1943	1943	0
368	20240705	142600	128373759	1943	1943	1943	1943	0
369	20240705	142500	128373759	1943	1943	1943	1943	0
370	20240705	142400	128373759	1943	1943	1943	1943	0
371	20240705	142300	128373759	1943	1952	1952	1943	110
372	20240705	142200	128159757	1954	1954	1954	1954	0
373	20240705	142100	128159757	1954	1954	1954	1954	1
374	20240705	142000	128157803	1954	1954	1954	1954	0
375	20240705	141900	128157803	1954	1954	1954	1954	0
376	20240705	141800	128157803	1954	1954	1954	1954	0
377	20240705	141700	128157803	1954	1954	1954	1954	0
378	20240705	141600	128157803	1954	1954	1954	1954	0
379	20240705	141500	128157803	1954	1954	1954	1954	0
380	20240705	141400	128157803	1954	1953	1958	1953	4
381	20240705	141300	128149985	1958	1953	1958	1953	13
382	20240705	141200	128124590	1958	1958	1958	1958	0
383	20240705	141100	128124590	1958	1958	1958	1958	0
384	20240705	141000	128124590	1958	1958	1958	1958	0
385	20240705	140900	128124590	1958	1958	1958	1958	0
386	20240705	140800	128124590	1958	1958	1958	1958	0
387	20240705	140700	128124590	1958	1958	1958	1958	0
388	20240705	140600	128124590	1958	1958	1958	1958	0
389	20240705	140500	128124590	1958	1958	1958	1958	0
390	20240705	140400	128124590	1958	1959	1959	1957	12
391	20240705	140300	128101085	1959	1955	1959	1945	601
392	20240705	140200	126930643	1960	1960	1960	1960	1
393	20240705	140100	126928683	1950	1950	1950	1950	0
394	20240705	140000	126928683	1950	1950	1950	1950	0
395	20240705	135900	126928683	1950	1950	1950	1950	0
396	20240705	135800	126928683	1950	1950	1950	1950	0
397	20240705	135700	126928683	1950	1950	1950	1950	0
398	20240705	135600	126928683	1950	1954	1954	1950	10
399	20240705	135500	126909173	1960	1960	1960	1960	0
400	20240705	135400	126909173	1960	1960	1960	1960	0
401	20240705	135300	126909173	1960	1960	1960	1960	0
402	20240705	135200	126909173	1960	1960	1960	1960	0
403	20240705	135100	126909173	1960	1960	1960	1960	0
404	20240705	135000	126909173	1960	1960	1960	1960	0
405	20240705	134900	126909173	1960	1960	1960	1960	0
406	20240705	134800	126909173	1960	1960	1960	1960	30
407	20240705	134700	126850373	1960	1960	1961	1960	991
408	20240705	134600	124907042	1960	1962	1962	1960	65
409	20240705	134500	124779612	1963	1963	1963	1963	0
410	20240705	134400	124779612	1963	1963	1963	1963	0
411	20240705	134300	124779612	1963	1963	1963	1963	50
412	20240705	134200	124681462	1950	1950	1950	1950	0
413	20240705	134100	124681462	1950	1950	1950	1950	0
414	20240705	134000	124681462	1950	1955	1955	1950	1009
415	20240705	133900	122713142	1965	1965	1965	1965	0
416	20240705	133800	122713142	1965	1965	1965	1965	0
417	20240705	133700	122713142	1965	1965	1965	1965	0
418	20240705	133600	122713142	1965	1965	1965	1965	0
419	20240705	133500	122713142	1965	1964	1965	1964	11
420	20240705	133400	122691537	1956	1956	1956	1956	0
421	20240705	133300	122691537	1956	1956	1956	1956	0
422	20240705	133200	122691537	1956	1956	1956	1956	0
423	20240705	133100	122691537	1956	1956	1956	1956	0
424	20240705	133000	122691537	1956	1956	1956	1956	0
425	20240705	132900	122691537	1956	1956	1956	1956	256
426	20240705	132800	122190801	1965	1965	1965	1965	465
427	20240705	132700	121277076	1965	1965	1965	1965	515
428	20240705	132600	120265101	1964	1962	1964	1962	30
429	20240705	132500	120206201	1960	1960	1960	1960	0
430	20240705	132400	120206201	1960	1959	1960	1959	2628
431	20240705	132300	115056320	1957	1957	1957	1957	0
432	20240705	132200	115056320	1957	1957	1957	1957	1
433	20240705	132100	115054363	1959	1958	1959	1957	11
434	20240705	132000	115032833	1960	1960	1960	1960	0
435	20240705	131900	115032833	1960	1960	1960	1960	0
436	20240705	131800	115032833	1960	1960	1960	1960	0
437	20240705	131700	115032833	1960	1960	1960	1960	0
438	20240705	131600	115032833	1960	1960	1960	1960	0
439	20240705	131500	115032833	1960	1960	1960	1960	0
440	20240705	131400	115032833	1960	1960	1960	1960	0
441	20240705	131300	115032833	1960	1960	1960	1960	0
442	20240705	131200	115032833	1960	1960	1960	1960	10
443	20240705	131100	115013233	1958	1958	1958	1958	0
444	20240705	131000	115013233	1958	1958	1958	1958	100
445	20240705	130900	114817433	1958	1958	1958	1958	0
446	20240705	130800	114817433	1958	1958	1958	1958	0
447	20240705	130700	114817433	1958	1958	1958	1958	0
448	20240705	130600	114817433	1958	1958	1958	1958	0
449	20240705	130500	114817433	1958	1954	1958	1954	430
450	20240705	130400	113975653	1953	1953	1953	1953	0
451	20240705	130300	113975653	1953	1953	1953	1953	0
452	20240705	130200	113975653	1953	1953	1953	1953	0
453	20240705	130100	113975653	1953	1953	1953	1953	0
454	20240705	130000	113975653	1953	1953	1953	1953	13
455	20240705	125900	113950264	1953	1953	1953	1953	10
456	20240705	125800	113930734	1953	1953	1953	1953	0
457	20240705	125700	113930734	1953	1953	1953	1953	0
458	20240705	125600	113930734	1953	1953	1953	1953	0
459	20240705	125500	113930734	1953	1953	1953	1953	0
460	20240705	125400	113930734	1953	1950	1953	1950	491
461	20240705	125300	112971991	1944	1944	1944	1944	0
462	20240705	125200	112971991	1944	1944	1944	1944	700
463	20240705	125100	111611191	1947	1944	1947	1944	284
464	20240705	125000	111058761	1945	1945	1945	1945	0
465	20240705	124900	111058761	1945	1945	1945	1945	0
466	20240705	124800	111058761	1945	1945	1945	1945	0
467	20240705	124700	111058761	1945	1945	1945	1945	0
468	20240705	124600	111058761	1945	1945	1945	1945	0
469	20240705	124500	111058761	1945	1945	1945	1945	50
470	20240705	124400	110961511	1945	1945	1945	1945	0
471	20240705	124300	110961511	1945	1948	1948	1945	402
472	20240705	124200	110179315	1947	1947	1947	1947	23
473	20240705	124100	110134534	1945	1945	1945	1945	0
474	20240705	124000	110134534	1945	1945	1945	1945	0
475	20240705	123900	110134534	1945	1943	1947	1943	300
476	20240705	123800	109550858	1943	1940	1943	1940	194
477	20240705	123700	109174216	1940	1940	1940	1940	0
478	20240705	123600	109174216	1940	1940	1940	1940	0
479	20240705	123500	109174216	1940	1940	1940	1940	0
480	20240705	123400	109174216	1940	1940	1940	1940	0
481	20240705	123300	109174216	1940	1940	1940	1940	0
482	20240705	123200	109174216	1940	1940	1940	1940	0
483	20240705	123100	109174216	1940	1940	1940	1940	0
484	20240705	123000	109174216	1940	1940	1940	1940	0
485	20240705	122900	109174216	1940	1940	1940	1940	15
486	20240705	122800	109145116	1943	1943	1943	1943	0
487	20240705	122700	109145116	1943	1943	1943	1943	0
488	20240705	122600	109145116	1943	1943	1943	1943	0
489	20240705	122500	109145116	1943	1943	1943	1943	100
490	20240705	122400	108950816	1938	1938	1938	1938	0
491	20240705	122300	108950816	1938	1945	1945	1938	3246
492	20240705	122200	102652106	1945	1945	1945	1945	1080
493	20240705	122100	100551506	1945	1945	1945	1945	51
494	20240705	122000	100452311	1944	1950	1950	1944	5329
495	20240705	121900	90075527	1948	1948	1948	1948	0
496	20240705	121800	90075527	1948	1948	1948	1948	1
497	20240705	121700	90073579	1946	1945	1953	1945	506
498	20240705	121600	89085492	1943	1943	1943	1943	8
499	20240705	121500	89069948	1943	1943	1943	1943	0
500	20240705	121400	89069948	1943	1941	1943	1941	3
501	20240705	121300	89064123	1949	1949	1949	1949	0
502	20240705	121200	89064123	1949	1949	1949	1949	0
503	20240705	121100	89064123	1949	1943	1949	1943	4
504	20240705	121000	89056333	1942	1942	1942	1942	0
505	20240705	120900	89056333	1942	1942	1942	1942	1
506	20240705	120800	89054391	1942	1942	1942	1942	3
507	20240705	120700	89048565	1942	1942	1942	1942	6
508	20240705	120600	89036913	1942	1942	1942	1942	4
509	20240705	120500	89029145	1942	1942	1942	1942	4
510	20240705	120400	89021377	1942	1942	1942	1942	2
511	20240705	120300	89017493	1942	1942	1942	1942	6
512	20240705	120200	89005841	1942	1942	1950	1942	483
513	20240705	120100	88064023	1950	1941	1950	1941	44
514	20240705	120000	87978250	1950	1950	1950	1950	0
515	20240705	115900	87978250	1950	1950	1950	1950	0
516	20240705	115800	87978250	1950	1941	1950	1941	513
517	20240705	115700	86977917	1939	1939	1939	1939	0
518	20240705	115600	86977917	1939	1939	1939	1939	0
519	20240705	115500	86977917	1939	1939	1939	1939	2
520	20240705	115400	86974039	1939	1939	1939	1939	0
521	20240705	115300	86974039	1939	1939	1939	1939	0
522	20240705	115200	86974039	1939	1939	1939	1939	0
523	20240705	115100	86974039	1939	1939	1939	1939	0
524	20240705	115000	86974039	1939	1939	1939	1939	0
525	20240705	114900	86974039	1939	1938	1939	1938	1082
526	20240705	114800	84877122	1937	1944	1944	1937	4506
527	20240705	114700	76131442	1946	1946	1946	1946	0
528	20240705	114600	76131442	1946	1946	1946	1946	0
529	20240705	114500	76131442	1946	1946	1946	1946	0
530	20240705	114400	76131442	1946	1946	1946	1946	1
531	20240705	114300	76129496	1943	1943	1943	1943	0
532	20240705	114200	76129496	1943	1943	1943	1943	0
533	20240705	114100	76129496	1943	1943	1943	1943	0
534	20240705	114000	76129496	1943	1943	1943	1943	0
535	20240705	113900	76129496	1943	1943	1943	1943	0
536	20240705	113800	76129496	1943	1943	1943	1943	0
537	20240705	113700	76129496	1943	1943	1943	1943	0
538	20240705	113600	76129496	1943	1943	1943	1943	0
539	20240705	113500	76129496	1943	1943	1943	1943	0
540	20240705	113400	76129496	1943	1942	1943	1940	195
541	20240705	113300	75750728	1942	1942	1942	1942	0
542	20240705	113200	75750728	1942	1942	1942	1942	20
543	20240705	113100	75711888	1942	1942	1942	1942	0
544	20240705	113000	75711888	1942	1942	1942	1942	1
545	20240705	112900	75709946	1939	1939	1939	1939	1
546	20240705	112800	75708007	1939	1939	1939	1939	4
547	20240705	112700	75700251	1940	1938	1940	1938	98
548	20240705	112600	75510325	1938	1935	1938	1935	954
549	20240705	112500	73662149	1935	1935	1935	1935	0
550	20240705	112400	73662149	1935	1933	1935	1933	1092
551	20240705	112300	71549255	1933	1940	1940	1933	1630
552	20240705	112200	68392364	1940	1940	1940	1940	0
553	20240705	112100	68392364	1940	1940	1940	1940	43
554	20240705	112000	68308944	1940	1940	1940	1940	0
555	20240705	111900	68308944	1940	1940	1940	1940	0
556	20240705	111800	68308944	1940	1940	1940	1940	0
557	20240705	111700	68308944	1940	1940	1940	1940	0
558	20240705	111600	68308944	1940	1940	1940	1940	0
559	20240705	111500	68308944	1940	1940	1940	1940	0
560	20240705	111400	68308944	1940	1940	1940	1940	0
561	20240705	111300	68308944	1940	1940	1940	1940	0
562	20240705	111200	68308944	1940	1939	1940	1939	8
563	20240705	111100	68293425	1939	1939	1939	1939	0
564	20240705	111000	68293425	1939	1939	1939	1939	1
565	20240705	110900	68291486	1945	1945	1945	1945	0
566	20240705	110800	68291486	1945	1945	1945	1945	0
567	20240705	110700	68291486	1945	1945	1945	1945	0
568	20240705	110600	68291486	1945	1945	1945	1945	0
569	20240705	110500	68291486	1945	1945	1945	1945	0
570	20240705	110400	68291486	1945	1945	1945	1945	0
571	20240705	110300	68291486	1945	1945	1945	1945	0
572	20240705	110200	68291486	1945	1945	1945	1945	0
573	20240705	110100	68291486	1945	1945	1945	1945	0
574	20240705	110000	68291486	1945	1937	1945	1937	37
575	20240705	105900	68219529	1935	1935	1935	1935	1
576	20240705	105800	68217594	1935	1935	1935	1935	1
577	20240705	105700	68215659	1946	1946	1946	1946	0
578	20240705	105600	68215659	1946	1946	1946	1946	10
579	20240705	105500	68196199	1933	1941	1941	1933	2000
580	20240705	105400	64322579	1943	1939	1943	1936	11231
581	20240705	105300	42568090	1939	1947	1947	1937	80
582	20240705	105200	42412500	1947	1947	1947	1947	0
583	20240705	105100	42412500	1947	1947	1947	1947	50
584	20240705	105000	42315150	1948	1948	1948	1948	10
585	20240705	104900	42295670	1947	1947	1947	1947	0
586	20240705	104800	42295670	1947	1947	1947	1947	4
587	20240705	104700	42287882	1947	1947	1953	1947	6
588	20240705	104600	42276194	1952	1952	1952	1952	0
589	20240705	104500	42276194	1952	1953	1953	1947	33
590	20240705	104400	42211770	1943	1943	1943	1943	6
591	20240705	104300	42200112	1943	1943	1943	1943	10
592	20240705	104200	42180682	1943	1943	1943	1943	6
593	20240705	104100	42169024	1941	1941	1941	1941	1
594	20240705	104000	42167083	1938	1938	1938	1938	1090
595	20240705	103900	40054663	1952	1949	1952	1949	6547
596	20240705	103800	27291641	1949	1949	1949	1949	0
597	20240705	103700	27291641	1949	1949	1949	1949	0
598	20240705	103600	27291641	1949	1949	1949	1949	0
599	20240705	103500	27291641	1949	1949	1949	1949	0
600	20240705	103400	27291641	1949	1955	1955	1949	2680
601	20240705	103300	22057089	1955	1955	1955	1955	148
602	20240705	103200	21767749	1955	1955	1955	1955	0
603	20240705	103100	21767749	1955	1955	1955	1955	100
604	20240705	103000	21572249	1955	1955	1955	1955	1
605	20240705	102900	21570294	1955	1955	1955	1955	1345
606	20240705	102800	18940819	1956	1956	1956	1956	0
607	20240705	102700	18940819	1956	1958	1958	1956	100
608	20240705	102600	18745206	1964	1964	1964	1964	0
609	20240705	102500	18745206	1964	1960	1964	1960	5
610	20240705	102400	18735390	1958	1958	1958	1958	0
611	20240705	102300	18735390	1958	1958	1958	1958	0
612	20240705	102200	18735390	1958	1958	1958	1958	0
613	20240705	102100	18735390	1958	1958	1958	1958	0
614	20240705	102000	18735390	1958	1958	1958	1958	0
615	20240705	101900	18735390	1958	1958	1958	1958	0
616	20240705	101800	18735390	1958	1958	1958	1958	0
617	20240705	101700	18735390	1958	1958	1958	1958	5
618	20240705	101600	18725600	1958	1958	1958	1958	6
619	20240705	101500	18713852	1958	1958	1958	1958	2
620	20240705	101400	18709936	1957	1960	1960	1957	127
621	20240705	101300	18461019	1962	1962	1962	1962	0
622	20240705	101200	18461019	1962	1962	1962	1962	0
623	20240705	101100	18461019	1962	1962	1962	1962	0
624	20240705	101000	18461019	1962	1962	1962	1962	0
625	20240705	100900	18461019	1962	1962	1962	1962	0
626	20240705	100800	18461019	1962	1962	1962	1962	0
627	20240705	100700	18461019	1962	1962	1962	1962	0
628	20240705	100600	18461019	1962	1962	1962	1962	0
629	20240705	100500	18461019	1962	1962	1962	1962	1
630	20240705	100400	18459057	1962	1962	1962	1962	1
631	20240705	100300	18457095	1962	1962	1962	1962	4
632	20240705	100200	18449247	1962	1962	1962	1962	1
633	20240705	100100	18447285	1968	1968	1968	1962	56
634	20240705	100000	18337083	1968	1968	1968	1968	1
635	20240705	095900	18335115	1968	1960	1968	1960	10
636	20240705	095800	18315471	1962	1962	1966	1962	14
637	20240705	095700	18287968	1962	1962	1962	1962	4
638	20240705	095600	18280120	1965	1962	1965	1962	30
639	20240705	095500	18221185	1962	1960	1962	1960	6
640	20240705	095400	18209415	1960	1960	1960	1960	6
641	20240705	095300	18197655	1960	1960	1960	1960	6
642	20240705	095200	18185895	1960	1960	1960	1960	0
643	20240705	095100	18185895	1960	1958	1960	1958	8
644	20240705	095000	18170225	1958	1958	1958	1958	6
645	20240705	094900	18158477	1958	1958	1958	1958	4
646	20240705	094800	18150645	1958	1958	1959	1958	130
647	20240705	094700	17896079	1958	1958	1958	1958	1
648	20240705	094600	17894121	1954	1954	1954	1954	2
649	20240705	094500	17890213	1954	1956	1956	1954	4
650	20240705	094400	17882395	1954	1954	1954	1954	0
651	20240705	094300	17882395	1954	1954	1954	1954	2
652	20240705	094200	17878487	1954	1954	1954	1954	7
653	20240705	094100	17864809	1954	1954	1954	1954	7
654	20240705	094000	17851131	1952	1952	1952	1952	3
655	20240705	093900	17845275	1952	1953	1953	1951	23
656	20240705	093800	17800397	1953	1953	1953	1953	5
657	20240705	093700	17790632	1953	1953	1953	1953	3
658	20240705	093600	17784773	1965	1965	1965	1965	0
659	20240705	093500	17784773	1965	1960	1965	1960	535
660	20240705	093400	16734578	1953	1953	1953	1953	3
661	20240705	093300	16728719	1953	1953	1953	1953	6
662	20240705	093200	16717001	1953	1953	1953	1950	26
663	20240705	093100	16666274	1953	1952	1953	1952	6
664	20240705	093000	16654561	1952	1952	1952	1952	606
665	20240705	092900	15471649	1954	1952	1954	1952	192
666	20240705	092800	15096487	1950	1949	1950	1949	1419
667	20240705	092700	12329456	1933	1933	1933	1933	0
668	20240705	092600	12329456	1933	1933	1933	1933	0
669	20240705	092500	12329456	1933	1933	1933	1933	2
670	20240705	092400	12325590	1930	1930	1930	1930	0
671	20240705	092300	12325590	1930	1930	1930	1930	0
672	20240705	092200	12325590	1930	1930	1930	1930	0
673	20240705	092100	12325590	1930	1930	1930	1930	0
674	20240705	092000	12325590	1930	1931	1931	1930	1150
675	20240705	091900	10105993	1930	1930	1930	1930	0
676	20240705	091800	10105993	1930	1930	1930	1930	0
677	20240705	091700	10105993	1930	1930	1930	1930	0
678	20240705	091600	10105993	1930	1935	1935	1930	1500
679	20240705	091500	7209714	1929	1949	1949	1929	1500
680	20240705	091400	4311746	1949	1949	1949	1949	0
681	20240705	091300	4311746	1949	1950	1950	1949	120
682	20240705	091200	4077856	1949	1949	1949	1949	50
683	20240705	091100	3980406	1949	1949	1949	1949	0
684	20240705	091000	3980406	1949	1952	1952	1949	1000
685	20240705	090900	2030436	1980	1980	1980	1980	0
686	20240705	090800	2030436	1980	1979	1980	1979	1000
687	20240705	090700	51160	1955	1965	1965	1955	13
688	20240705	090600	25730	1970	1970	1970	1970	1
689	20240705	090500	23760	1980	1980	1980	1980	0
690	20240705	090400	23760	1980	1980	1980	1980	0
691	20240705	090300	23760	1980	1980	1980	1980	0
692	20240705	090200	23760	1980	1980	1980	1980	0
693	20240705	090100	23760	1980	1980	1980	1980	0
694	20240705	090000	23760	1980	1980	1980	1980	12