KissMeData/142760/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203200	175862511	1903	1903	1903	1903	3524
3	20240709	203100	175862511	1903	1903	1903	1903	0
4	20240709	203000	175862511	1903	1903	1903	1903	0
5	20240709	202900	175862511	1903	1903	1903	1903	0
6	20240709	202800	175862511	1903	1903	1903	1903	0
7	20240709	202700	175862511	1903	1903	1903	1903	0
8	20240709	202600	175862511	1903	1903	1903	1903	0
9	20240709	202500	175862511	1903	1903	1903	1903	0
10	20240709	202400	175862511	1903	1903	1903	1903	0
11	20240709	202300	175862511	1903	1903	1903	1903	0
12	20240709	202200	175862511	1903	1903	1903	1903	0
13	20240709	202100	175862511	1903	1903	1903	1903	0
14	20240709	202000	175862511	1903	1903	1903	1903	0
15	20240709	201900	175862511	1903	1903	1903	1903	0
16	20240709	201800	175862511	1903	1903	1903	1903	0
17	20240709	201700	175862511	1903	1903	1903	1903	0
18	20240709	201600	175862511	1903	1903	1903	1903	0
19	20240709	201500	175862511	1903	1903	1903	1903	0
20	20240709	201400	175862511	1903	1903	1903	1903	0
21	20240709	201300	175862511	1903	1903	1903	1903	0
22	20240709	201200	175862511	1903	1903	1903	1903	0
23	20240709	201100	175862511	1903	1903	1903	1903	0
24	20240709	201000	175862511	1903	1903	1903	1903	0
25	20240709	200900	175862511	1903	1903	1903	1903	0
26	20240709	200800	175862511	1903	1903	1903	1903	0
27	20240709	200700	175862511	1903	1903	1903	1903	0
28	20240709	200600	175862511	1903	1903	1903	1903	0
29	20240709	200500	175862511	1903	1903	1903	1903	0
30	20240709	200400	175862511	1903	1903	1903	1903	0
31	20240709	200300	175862511	1903	1903	1903	1903	0
32	20240709	200200	175862511	1903	1903	1903	1903	3524
33	20240709	200100	175862511	1903	1903	1903	1903	0
34	20240709	200000	175862511	1903	1903	1903	1903	0
35	20240709	195900	175862511	1903	1903	1903	1903	0
36	20240709	195800	175862511	1903	1903	1903	1903	0
37	20240709	195700	175862511	1903	1903	1903	1903	0
38	20240709	195600	175862511	1903	1903	1903	1903	0
39	20240709	195500	175862511	1903	1903	1903	1903	0
40	20240709	195400	175862511	1903	1903	1903	1903	0
41	20240709	195300	175862511	1903	1903	1903	1903	0
42	20240709	195200	175862511	1903	1903	1903	1903	0
43	20240709	195100	175862511	1903	1903	1903	1903	0
44	20240709	195000	175862511	1903	1903	1903	1903	0
45	20240709	194900	175862511	1903	1903	1903	1903	0
46	20240709	194800	175862511	1903	1903	1903	1903	0
47	20240709	194700	175862511	1903	1903	1903	1903	0
48	20240709	194600	175862511	1903	1903	1903	1903	0
49	20240709	194500	175862511	1903	1903	1903	1903	0
50	20240709	194400	175862511	1903	1903	1903	1903	0
51	20240709	194300	175862511	1903	1903	1903	1903	0
52	20240709	194200	175862511	1903	1903	1903	1903	0
53	20240709	194100	175862511	1903	1903	1903	1903	0
54	20240709	194000	175862511	1903	1903	1903	1903	0
55	20240709	193900	175862511	1903	1903	1903	1903	0
56	20240709	193800	175862511	1903	1903	1903	1903	0
57	20240709	193700	175862511	1903	1903	1903	1903	0
58	20240709	193600	175862511	1903	1903	1903	1903	0
59	20240709	193500	175862511	1903	1903	1903	1903	0
60	20240709	193400	175862511	1903	1903	1903	1903	0
61	20240709	193300	175862511	1903	1903	1903	1903	0
62	20240709	193200	175862511	1903	1903	1903	1903	3524
63	20240709	193100	175862511	1903	1903	1903	1903	0
64	20240709	193000	175862511	1903	1903	1903	1903	0
65	20240709	192900	175862511	1903	1903	1903	1903	0
66	20240709	192800	175862511	1903	1903	1903	1903	0
67	20240709	192700	175862511	1903	1903	1903	1903	0
68	20240709	192600	175862511	1903	1903	1903	1903	0
69	20240709	192500	175862511	1903	1903	1903	1903	0
70	20240709	192400	175862511	1903	1903	1903	1903	0
71	20240709	192300	175862511	1903	1903	1903	1903	0
72	20240709	192200	175862511	1903	1903	1903	1903	0
73	20240709	192100	175862511	1903	1903	1903	1903	0
74	20240709	192000	175862511	1903	1903	1903	1903	0
75	20240709	191900	175862511	1903	1903	1903	1903	0
76	20240709	191800	175862511	1903	1903	1903	1903	0
77	20240709	191700	175862511	1903	1903	1903	1903	0
78	20240709	191600	175862511	1903	1903	1903	1903	0
79	20240709	191500	175862511	1903	1903	1903	1903	0
80	20240709	191400	175862511	1903	1903	1903	1903	0
81	20240709	191300	175862511	1903	1903	1903	1903	0
82	20240709	191200	175862511	1903	1903	1903	1903	0
83	20240709	191100	175862511	1903	1903	1903	1903	0
84	20240709	191000	175862511	1903	1903	1903	1903	0
85	20240709	190900	175862511	1903	1903	1903	1903	0
86	20240709	190800	175862511	1903	1903	1903	1903	0
87	20240709	190700	175862511	1903	1903	1903	1903	0
88	20240709	190600	175862511	1903	1903	1903	1903	0
89	20240709	190500	175862511	1903	1903	1903	1903	0
90	20240709	190400	175862511	1903	1903	1903	1903	0
91	20240709	190300	175862511	1903	1903	1903	1903	0
92	20240709	190200	175862511	1903	1903	1903	1903	3524
93	20240709	190100	175862511	1903	1903	1903	1903	0
94	20240709	190000	175862511	1903	1903	1903	1903	0
95	20240709	185900	175862511	1903	1903	1903	1903	0
96	20240709	185800	175862511	1903	1903	1903	1903	0
97	20240709	185700	175862511	1903	1903	1903	1903	0
98	20240709	185600	175862511	1903	1903	1903	1903	0
99	20240709	185500	175862511	1903	1903	1903	1903	0
100	20240709	185400	175862511	1903	1903	1903	1903	0
101	20240709	185300	175862511	1903	1903	1903	1903	0
102	20240709	185200	175862511	1903	1903	1903	1903	0
103	20240709	185100	175862511	1903	1903	1903	1903	0
104	20240709	185000	175862511	1903	1903	1903	1903	0
105	20240709	184900	175862511	1903	1903	1903	1903	0
106	20240709	184800	175862511	1903	1903	1903	1903	0
107	20240709	184700	175862511	1903	1903	1903	1903	0
108	20240709	184600	175862511	1903	1903	1903	1903	0
109	20240709	184500	175862511	1903	1903	1903	1903	0
110	20240709	184400	175862511	1903	1903	1903	1903	0
111	20240709	184300	175862511	1903	1903	1903	1903	0
112	20240709	184200	175862511	1903	1903	1903	1903	0
113	20240709	184100	175862511	1903	1903	1903	1903	0
114	20240709	184000	175862511	1903	1903	1903	1903	0
115	20240709	183900	175862511	1903	1903	1903	1903	0
116	20240709	183800	175862511	1903	1903	1903	1903	0
117	20240709	183700	175862511	1903	1903	1903	1903	0
118	20240709	183600	175862511	1903	1903	1903	1903	0
119	20240709	183500	175862511	1903	1903	1903	1903	0
120	20240709	183400	175862511	1903	1903	1903	1903	0
121	20240709	183300	175862511	1903	1903	1903	1903	0
122	20240709	183200	175862511	1903	1903	1903	1903	3524
123	20240709	183100	175862511	1903	1903	1903	1903	0
124	20240709	183000	175862511	1903	1903	1903	1903	0
125	20240709	182900	175862511	1903	1903	1903	1903	0
126	20240709	182800	175862511	1903	1903	1903	1903	0
127	20240709	182700	175862511	1903	1903	1903	1903	0
128	20240709	182600	175862511	1903	1903	1903	1903	0
129	20240709	182500	175862511	1903	1903	1903	1903	0
130	20240709	182400	175862511	1903	1903	1903	1903	0
131	20240709	182300	175862511	1903	1903	1903	1903	0
132	20240709	182200	175862511	1903	1903	1903	1903	0
133	20240709	182100	175862511	1903	1903	1903	1903	0
134	20240709	182000	175862511	1903	1903	1903	1903	0
135	20240709	181900	175862511	1903	1903	1903	1903	0
136	20240709	181800	175862511	1903	1903	1903	1903	0
137	20240709	181700	175862511	1903	1903	1903	1903	0
138	20240709	181600	175862511	1903	1903	1903	1903	0
139	20240709	181500	175862511	1903	1903	1903	1903	0
140	20240709	181400	175862511	1903	1903	1903	1903	0
141	20240709	181300	175862511	1903	1903	1903	1903	0
142	20240709	181200	175862511	1903	1903	1903	1903	0
143	20240709	181100	175862511	1903	1903	1903	1903	0
144	20240709	181000	175862511	1903	1903	1903	1903	0
145	20240709	180900	175862511	1903	1903	1903	1903	0
146	20240709	180800	175862511	1903	1903	1903	1903	0
147	20240709	180700	175862511	1903	1903	1903	1903	0
148	20240709	180600	175862511	1903	1903	1903	1903	0
149	20240709	180500	175862511	1903	1903	1903	1903	0
150	20240709	180400	175862511	1903	1903	1903	1903	0
151	20240709	180300	175862511	1903	1903	1903	1903	0
152	20240709	180200	175862511	1903	1903	1903	1903	3524
153	20240709	180100	175862511	1903	1903	1903	1903	0
154	20240709	180000	175862511	1903	1903	1903	1903	0
155	20240709	175900	175862511	1903	1903	1903	1903	0
156	20240709	175800	175862511	1903	1903	1903	1903	0
157	20240709	175700	175862511	1903	1903	1903	1903	0
158	20240709	175600	175862511	1903	1903	1903	1903	0
159	20240709	175500	175862511	1903	1903	1903	1903	0
160	20240709	175400	175862511	1903	1903	1903	1903	0
161	20240709	175300	175862511	1903	1903	1903	1903	0
162	20240709	175200	175862511	1903	1903	1903	1903	0
163	20240709	175100	175862511	1903	1903	1903	1903	0
164	20240709	175000	175862511	1903	1903	1903	1903	0
165	20240709	174900	175862511	1903	1903	1903	1903	0
166	20240709	174800	175862511	1903	1903	1903	1903	0
167	20240709	174700	175862511	1903	1903	1903	1903	0
168	20240709	174600	175862511	1903	1903	1903	1903	0
169	20240709	174500	175862511	1903	1903	1903	1903	0
170	20240709	174400	175862511	1903	1903	1903	1903	0
171	20240709	174300	175862511	1903	1903	1903	1903	0
172	20240709	174200	175862511	1903	1903	1903	1903	0
173	20240709	174100	175862511	1903	1903	1903	1903	0
174	20240709	174000	175862511	1903	1903	1903	1903	0
175	20240709	173900	175862511	1903	1903	1903	1903	0
176	20240709	173800	175862511	1903	1903	1903	1903	0
177	20240709	173700	175862511	1903	1903	1903	1903	0
178	20240709	173600	175862511	1903	1903	1903	1903	0
179	20240709	173500	175862511	1903	1903	1903	1903	0
180	20240709	173400	175862511	1903	1903	1903	1903	0
181	20240709	173300	175862511	1903	1903	1903	1903	0
182	20240709	173200	175862511	1903	1903	1903	1903	3524
183	20240709	173100	175862511	1903	1903	1903	1903	0
184	20240709	173000	175862511	1903	1903	1903	1903	0
185	20240709	172900	175862511	1903	1903	1903	1903	0
186	20240709	172800	175862511	1903	1903	1903	1903	0
187	20240709	172700	175862511	1903	1903	1903	1903	0
188	20240709	172600	175862511	1903	1903	1903	1903	0
189	20240709	172500	175862511	1903	1903	1903	1903	0
190	20240709	172400	175862511	1903	1903	1903	1903	0
191	20240709	172300	175862511	1903	1903	1903	1903	0
192	20240709	172200	175862511	1903	1903	1903	1903	0
193	20240709	172100	175862511	1903	1903	1903	1903	0
194	20240709	172000	175862511	1903	1903	1903	1903	0
195	20240709	171900	175862511	1903	1903	1903	1903	0
196	20240709	171800	175862511	1903	1903	1903	1903	0
197	20240709	171700	175862511	1903	1903	1903	1903	0
198	20240709	171600	175862511	1903	1903	1903	1903	0
199	20240709	171500	175862511	1903	1903	1903	1903	0
200	20240709	171400	175862511	1903	1903	1903	1903	0
201	20240709	171300	175862511	1903	1903	1903	1903	0
202	20240709	171200	175862511	1903	1903	1903	1903	0
203	20240709	171100	175862511	1903	1903	1903	1903	0
204	20240709	171000	175862511	1903	1903	1903	1903	0
205	20240709	170900	175862511	1903	1903	1903	1903	0
206	20240709	170800	175862511	1903	1903	1903	1903	0
207	20240709	170700	175862511	1903	1903	1903	1903	0
208	20240709	170600	175862511	1903	1903	1903	1903	0
209	20240709	170500	175862511	1903	1903	1903	1903	0
210	20240709	170400	175862511	1903	1903	1903	1903	0
211	20240709	170300	175862511	1903	1903	1903	1903	0
212	20240709	170200	175862511	1903	1903	1903	1903	3524
213	20240709	170100	175862511	1903	1903	1903	1903	0
214	20240709	170000	175862511	1903	1903	1903	1903	0
215	20240709	165900	175862511	1903	1903	1903	1903	0
216	20240709	165800	175862511	1903	1903	1903	1903	0
217	20240709	165700	175862511	1903	1903	1903	1903	0
218	20240709	165600	175862511	1903	1903	1903	1903	0
219	20240709	165500	175862511	1903	1903	1903	1903	0
220	20240709	165400	175862511	1903	1903	1903	1903	0
221	20240709	165300	175862511	1903	1903	1903	1903	0
222	20240709	165200	175862511	1903	1903	1903	1903	0
223	20240709	165100	175862511	1903	1903	1903	1903	0
224	20240709	165000	175862511	1903	1903	1903	1903	0
225	20240709	164900	175862511	1903	1903	1903	1903	0
226	20240709	164800	175862511	1903	1903	1903	1903	0
227	20240709	164700	175862511	1903	1903	1903	1903	0
228	20240709	164600	175862511	1903	1903	1903	1903	0
229	20240709	164500	175862511	1903	1903	1903	1903	0
230	20240709	164400	175862511	1903	1903	1903	1903	0
231	20240709	164300	175862511	1903	1903	1903	1903	0
232	20240709	164200	175862511	1903	1903	1903	1903	0
233	20240709	164100	175862511	1903	1903	1903	1903	0
234	20240709	164000	175862511	1903	1903	1903	1903	0
235	20240709	163900	175862511	1903	1903	1903	1903	0
236	20240709	163800	175862511	1903	1903	1903	1903	0
237	20240709	163700	175862511	1903	1903	1903	1903	0
238	20240709	163600	175862511	1903	1903	1903	1903	0
239	20240709	163500	175862511	1903	1903	1903	1903	0
240	20240709	163400	175862511	1903	1903	1903	1903	0
241	20240709	163300	175862511	1903	1903	1903	1903	0
242	20240709	163200	175862511	1903	1903	1903	1903	3524
243	20240709	163100	175862511	1903	1903	1903	1903	0
244	20240709	163000	175862511	1903	1903	1903	1903	0
245	20240709	162900	175862511	1903	1903	1903	1903	0
246	20240709	162800	175862511	1903	1903	1903	1903	0
247	20240709	162700	175862511	1903	1903	1903	1903	0
248	20240709	162600	175862511	1903	1903	1903	1903	0
249	20240709	162500	175862511	1903	1903	1903	1903	0
250	20240709	162400	175862511	1903	1903	1903	1903	0
251	20240709	162300	175862511	1903	1903	1903	1903	0
252	20240709	162200	175862511	1903	1903	1903	1903	0
253	20240709	162100	175862511	1903	1903	1903	1903	0
254	20240709	162000	175862511	1903	1903	1903	1903	0
255	20240709	161900	175862511	1903	1903	1903	1903	0
256	20240709	161800	175862511	1903	1903	1903	1903	0
257	20240709	161700	175862511	1903	1903	1903	1903	0
258	20240709	161600	175862511	1903	1903	1903	1903	0
259	20240709	161500	175862511	1903	1903	1903	1903	0
260	20240709	161400	175862511	1903	1903	1903	1903	0
261	20240709	161300	175862511	1903	1903	1903	1903	0
262	20240709	161200	175862511	1903	1903	1903	1903	0
263	20240709	161100	175862511	1903	1903	1903	1903	0
264	20240709	161000	175862511	1903	1903	1903	1903	0
265	20240709	160900	175862511	1903	1903	1903	1903	0
266	20240709	160800	175862511	1903	1903	1903	1903	0
267	20240709	160700	175862511	1903	1903	1903	1903	0
268	20240709	160600	175862511	1903	1903	1903	1903	0
269	20240709	160500	175862511	1903	1903	1903	1903	0
270	20240709	160400	175862511	1903	1903	1903	1903	0
271	20240709	160300	175862511	1903	1903	1903	1903	0
272	20240709	160200	175862511	1903	1903	1903	1903	3524
273	20240709	160100	175862511	1903	1903	1903	1903	0
274	20240709	160000	175862511	1903	1903	1903	1903	0
275	20240709	155900	175862511	1903	1903	1903	1903	0
276	20240709	155800	175862511	1903	1903	1903	1903	0
277	20240709	155700	175862511	1903	1903	1903	1903	0
278	20240709	155600	175862511	1903	1903	1903	1903	0
279	20240709	155500	175862511	1903	1903	1903	1903	0
280	20240709	155400	175862511	1903	1903	1903	1903	0
281	20240709	155300	175862511	1903	1903	1903	1903	0
282	20240709	155200	175862511	1903	1903	1903	1903	0
283	20240709	155100	175862511	1903	1903	1903	1903	0
284	20240709	155000	175862511	1903	1903	1903	1903	0
285	20240709	154900	175862511	1903	1903	1903	1903	0
286	20240709	154800	175862511	1903	1903	1903	1903	0
287	20240709	154700	175862511	1903	1903	1903	1903	0
288	20240709	154600	175862511	1903	1903	1903	1903	0
289	20240709	154500	175862511	1903	1903	1903	1903	0
290	20240709	154400	175862511	1903	1903	1903	1903	0
291	20240709	154300	175862511	1903	1903	1903	1903	0
292	20240709	154200	175862511	1903	1903	1903	1903	0
293	20240709	154100	175862511	1903	1903	1903	1903	0
294	20240709	154000	175862511	1903	1903	1903	1903	0
295	20240709	153900	175862511	1903	1903	1903	1903	0
296	20240709	153800	175862511	1903	1903	1903	1903	0
297	20240709	153700	175862511	1903	1903	1903	1903	0
298	20240709	153600	175862511	1903	1903	1903	1903	0
299	20240709	153500	175862511	1903	1903	1903	1903	0
300	20240709	153400	175862511	1903	1903	1903	1903	0
301	20240709	153300	175862511	1903	1903	1903	1903	0
302	20240709	153200	175862511	1903	1903	1903	1903	3524
303	20240709	153100	175862511	1903	1903	1903	1903	0
304	20240709	153000	175862511	1903	1903	1903	1903	3524
305	20240709	152900	169156339	1910	1910	1910	1910	0
306	20240709	152800	169156339	1910	1910	1910	1910	0
307	20240709	152700	169156339	1910	1910	1910	1910	0
308	20240709	152600	169156339	1910	1910	1910	1910	0
309	20240709	152500	169156339	1910	1910	1910	1910	0
310	20240709	152400	169156339	1910	1910	1910	1910	0
311	20240709	152300	169156339	1910	1910	1910	1910	0
312	20240709	152200	169156339	1910	1910	1910	1910	0
313	20240709	152100	169156339	1910	1910	1910	1910	0
314	20240709	152000	169156339	1910	1910	1910	1910	0
315	20240709	151900	169156339	1910	1910	1910	1910	50
316	20240709	151800	169060839	1910	1910	1910	1910	0
317	20240709	151700	169060839	1910	1910	1910	1910	9
318	20240709	151600	169043649	1910	1910	1910	1910	53
319	20240709	151500	168942419	1909	1908	1912	1904	254
320	20240709	151400	168458576	1909	1908	1909	1907	403
321	20240709	151300	167689652	1904	1904	1904	1904	0
322	20240709	151200	167689652	1904	1904	1904	1904	0
323	20240709	151100	167689652	1904	1904	1904	1904	221
324	20240709	151000	167268868	1903	1903	1903	1903	0
325	20240709	150900	167268868	1903	1903	1903	1903	0
326	20240709	150800	167268868	1903	1903	1903	1903	0
327	20240709	150700	167268868	1903	1900	1903	1900	355
328	20240709	150600	166594203	1900	1903	1903	1900	25
329	20240709	150500	166546688	1903	1903	1903	1903	20
330	20240709	150400	166508628	1904	1898	1904	1896	1246
331	20240709	150300	164144929	1898	1903	1903	1898	13442
332	20240709	150200	138592211	1903	1903	1903	1903	0
333	20240709	150100	138592211	1903	1903	1903	1903	1225
334	20240709	150000	136261036	1903	1904	1904	1903	440
335	20240709	145900	135423698	1905	1905	1905	1905	0
336	20240709	145800	135423698	1905	1905	1905	1905	0
337	20240709	145700	135423698	1905	1905	1905	1905	125
338	20240709	145600	135185573	1905	1905	1905	1905	0
339	20240709	145500	135185573	1905	1905	1905	1905	0
340	20240709	145400	135185573	1905	1904	1905	1904	13
341	20240709	145300	135160813	1904	1904	1904	1904	0
342	20240709	145200	135160813	1904	1904	1904	1904	0
343	20240709	145100	135160813	1904	1905	1905	1904	838
344	20240709	145000	133565226	1905	1905	1905	1905	0
345	20240709	144900	133565226	1905	1905	1905	1905	0
346	20240709	144800	133565226	1905	1908	1908	1905	133
347	20240709	144700	133311492	1905	1905	1905	1905	150
348	20240709	144600	133025742	1905	1905	1905	1905	0
349	20240709	144500	133025742	1905	1905	1905	1905	0
350	20240709	144400	133025742	1905	1905	1905	1905	0
351	20240709	144300	133025742	1905	1905	1905	1905	100
352	20240709	144200	132835242	1905	1905	1905	1905	0
353	20240709	144100	132835242	1905	1905	1905	1905	0
354	20240709	144000	132835242	1905	1905	1905	1905	2
355	20240709	143900	132831432	1905	1905	1905	1905	5
356	20240709	143800	132821907	1904	1904	1904	1904	0
357	20240709	143700	132821907	1904	1904	1904	1904	0
358	20240709	143600	132821907	1904	1904	1904	1904	0
359	20240709	143500	132821907	1904	1904	1904	1904	97
360	20240709	143400	132637219	1905	1905	1905	1905	0
361	20240709	143300	132637219	1905	1906	1906	1905	32
362	20240709	143200	132576258	1907	1907	1907	1907	0
363	20240709	143100	132576258	1907	1909	1909	1907	3
364	20240709	143000	132570534	1909	1910	1910	1909	7
365	20240709	142900	132557165	1902	1902	1902	1902	0
366	20240709	142800	132557165	1902	1902	1902	1902	0
367	20240709	142700	132557165	1902	1902	1902	1902	0
368	20240709	142600	132557165	1902	1902	1902	1902	0
369	20240709	142500	132557165	1902	1902	1902	1902	0
370	20240709	142400	132557165	1902	1902	1902	1902	0
371	20240709	142300	132557165	1902	1902	1902	1902	464
372	20240709	142200	131674637	1903	1903	1903	1903	60
373	20240709	142100	131560457	1902	1908	1908	1901	12120
374	20240709	142000	108493986	1908	1908	1908	1908	260
375	20240709	141900	107997906	1908	1908	1908	1908	86
376	20240709	141800	107833818	1906	1906	1906	1906	5
377	20240709	141700	107824288	1906	1911	1911	1904	10288
378	20240709	141600	88202015	1911	1911	1911	1911	5
379	20240709	141500	88192460	1911	1911	1911	1911	543
380	20240709	141400	87154787	1912	1912	1912	1912	0
381	20240709	141300	87154787	1912	1912	1912	1912	0
382	20240709	141200	87154787	1912	1912	1912	1912	0
383	20240709	141100	87154787	1912	1912	1912	1912	3
384	20240709	141000	87149051	1912	1912	1912	1912	0
385	20240709	140900	87149051	1912	1912	1912	1912	0
386	20240709	140800	87149051	1912	1912	1912	1912	48
387	20240709	140700	87057275	1912	1912	1912	1912	1
388	20240709	140600	87055363	1920	1920	1920	1920	0
389	20240709	140500	87055363	1920	1920	1920	1920	100
390	20240709	140400	86863363	1912	1912	1912	1912	1
391	20240709	140300	86861451	1911	1912	1912	1911	1300
392	20240709	140200	84376462	1921	1921	1921	1921	0
393	20240709	140100	84376462	1921	1921	1921	1921	0
394	20240709	140000	84376462	1921	1921	1921	1921	0
395	20240709	135900	84376462	1921	1921	1921	1921	30
396	20240709	135800	84318832	1921	1919	1921	1919	300
397	20240709	135700	83742944	1921	1921	1921	1921	50
398	20240709	135600	83646894	1912	1912	1912	1912	0
399	20240709	135500	83646894	1912	1912	1912	1912	0
400	20240709	135400	83646894	1912	1912	1912	1912	0
401	20240709	135300	83646894	1912	1912	1912	1912	0
402	20240709	135200	83646894	1912	1912	1912	1912	0
403	20240709	135100	83646894	1912	1912	1912	1912	0
404	20240709	135000	83646894	1912	1912	1912	1912	0
405	20240709	134900	83646894	1912	1912	1912	1912	0
406	20240709	134800	83646894	1912	1912	1912	1912	0
407	20240709	134700	83646894	1912	1912	1912	1912	0
408	20240709	134600	83646894	1912	1912	1912	1912	0
409	20240709	134500	83646894	1912	1912	1912	1912	50
410	20240709	134400	83551294	1912	1912	1912	1912	500
411	20240709	134300	82595294	1912	1912	1912	1912	0
412	20240709	134200	82595294	1912	1912	1912	1912	0
413	20240709	134100	82595294	1912	1912	1912	1912	0
414	20240709	134000	82595294	1912	1913	1913	1912	272
415	20240709	133900	82074980	1912	1912	1912	1912	0
416	20240709	133800	82074980	1912	1912	1912	1912	0
417	20240709	133700	82074980	1912	1913	1913	1912	646
418	20240709	133600	80839682	1913	1913	1913	1913	240
419	20240709	133500	80380562	1912	1912	1912	1912	0
420	20240709	133400	80380562	1912	1912	1912	1912	0
421	20240709	133300	80380562	1912	1912	1912	1912	0
422	20240709	133200	80380562	1912	1912	1912	1912	0
423	20240709	133100	80380562	1912	1912	1912	1912	0
424	20240709	133000	80380562	1912	1912	1912	1912	10
425	20240709	132900	80361442	1913	1913	1913	1913	40
426	20240709	132800	80284922	1913	1913	1913	1913	150
427	20240709	132700	79997972	1913	1914	1914	1913	75
428	20240709	132600	79854427	1912	1914	1914	1912	498
429	20240709	132500	78901451	1912	1915	1915	1912	1769
430	20240709	132400	75516671	1915	1915	1915	1915	0
431	20240709	132300	75516671	1915	1915	1915	1915	400
432	20240709	132200	74750671	1916	1916	1916	1916	0
433	20240709	132100	74750671	1916	1916	1916	1916	0
434	20240709	132000	74750671	1916	1916	1916	1916	0
435	20240709	131900	74750671	1916	1916	1916	1916	148
436	20240709	131800	74467103	1924	1924	1924	1924	0
437	20240709	131700	74467103	1924	1924	1924	1924	0
438	20240709	131600	74467103	1924	1924	1924	1924	520
439	20240709	131500	73466623	1917	1917	1917	1917	1
440	20240709	131400	73464706	1919	1919	1919	1919	100
441	20240709	131300	73272806	1925	1925	1925	1925	0
442	20240709	131200	73272806	1925	1925	1925	1925	0
443	20240709	131100	73272806	1925	1925	1925	1925	100
444	20240709	131000	73080306	1922	1922	1922	1922	50
445	20240709	130900	72984206	1922	1922	1922	1922	0
446	20240709	130800	72984206	1922	1922	1922	1922	0
447	20240709	130700	72984206	1922	1922	1922	1922	0
448	20240709	130600	72984206	1922	1922	1922	1922	1200
449	20240709	130500	70677806	1922	1922	1922	1922	0
450	20240709	130400	70677806	1922	1922	1922	1922	0
451	20240709	130300	70677806	1922	1922	1922	1922	0
452	20240709	130200	70677806	1922	1922	1922	1922	11
453	20240709	130100	70656664	1922	1922	1922	1922	0
454	20240709	130000	70656664	1922	1922	1922	1922	0
455	20240709	125900	70656664	1922	1922	1922	1922	1
456	20240709	125800	70654742	1923	1923	1923	1923	0
457	20240709	125700	70654742	1923	1923	1923	1923	0
458	20240709	125600	70654742	1923	1923	1923	1923	0
459	20240709	125500	70654742	1923	1923	1923	1923	0
460	20240709	125400	70654742	1923	1923	1923	1923	0
461	20240709	125300	70654742	1923	1923	1923	1923	500
462	20240709	125200	69693242	1917	1917	1917	1917	4
463	20240709	125100	69685574	1923	1923	1923	1923	0
464	20240709	125000	69685574	1923	1923	1923	1923	0
465	20240709	124900	69685574	1923	1916	1923	1916	25
466	20240709	124800	69637594	1919	1916	1919	1916	11
467	20240709	124700	69616500	1919	1916	1919	1916	2
468	20240709	124600	69612665	1915	1915	1915	1915	0
469	20240709	124500	69612665	1915	1915	1915	1915	0
470	20240709	124400	69612665	1915	1915	1915	1915	0
471	20240709	124300	69612665	1915	1915	1915	1915	0
472	20240709	124200	69612665	1915	1915	1915	1915	0
473	20240709	124100	69612665	1915	1920	1920	1915	38
474	20240709	124000	69539725	1916	1916	1916	1915	4
475	20240709	123900	69532062	1915	1913	1916	1912	97
476	20240709	123800	69346581	1913	1913	1913	1913	1
477	20240709	123700	69344668	1926	1913	1926	1913	2
478	20240709	123600	69340829	1913	1914	1925	1913	15
479	20240709	123500	69312107	1926	1913	1926	1913	6
480	20240709	123400	69300601	1913	1915	1915	1912	1242
481	20240709	123300	66925042	1915	1914	1915	1914	2
482	20240709	123200	66921213	1914	1913	1914	1913	191
483	20240709	123100	66555829	1912	1914	1914	1912	878
484	20240709	123000	64875914	1915	1915	1915	1915	30
485	20240709	122900	64818464	1928	1916	1928	1916	2
486	20240709	122800	64814620	1929	1917	1930	1916	247
487	20240709	122700	64341300	1931	1917	1931	1917	2
488	20240709	122600	64337452	1917	1917	1917	1917	0
489	20240709	122500	64337452	1917	1918	1918	1917	40
490	20240709	122400	64260770	1917	1917	1918	1917	931
491	20240709	122300	62475544	1917	1917	1917	1917	151
492	20240709	122200	62186077	1916	1916	1916	1916	0
493	20240709	122100	62186077	1916	1916	1916	1916	1
494	20240709	122000	62184161	1916	1916	1916	1916	181
495	20240709	121900	61837365	1916	1916	1916	1916	0
496	20240709	121800	61837365	1916	1916	1916	1916	52
497	20240709	121700	61737733	1915	1915	1915	1915	1
498	20240709	121600	61735818	1914	1916	1916	1914	329
499	20240709	121500	61106102	1916	1915	1916	1915	140
500	20240709	121400	60837998	1919	1919	1919	1916	110
501	20240709	121300	60627148	1915	1915	1919	1915	360
502	20240709	121200	59937448	1915	1915	1915	1915	300
503	20240709	121100	59362948	1915	1915	1915	1915	60
504	20240709	121000	59248048	1915	1916	1916	1915	350
505	20240709	120900	58577733	1916	1918	1918	1916	751
506	20240709	120800	57138366	1917	1917	1917	1917	50
507	20240709	120700	57042516	1917	1919	1919	1917	2537
508	20240709	120600	52177036	1919	1927	1927	1919	6508
509	20240709	120500	39671972	1926	1926	1926	1926	60
510	20240709	120400	39556412	1927	1927	1927	1927	10
511	20240709	120300	39537142	1926	1926	1926	1926	0
512	20240709	120200	39537142	1926	1926	1926	1926	44
513	20240709	120100	39452398	1926	1926	1926	1926	0
514	20240709	120000	39452398	1926	1926	1926	1926	0
515	20240709	115900	39452398	1926	1926	1926	1926	0
516	20240709	115800	39452398	1926	1926	1926	1926	18
517	20240709	115700	39417730	1926	1926	1926	1926	0
518	20240709	115600	39417730	1926	1926	1926	1926	100
519	20240709	115500	39225130	1927	1927	1927	1927	0
520	20240709	115400	39225130	1927	1927	1927	1927	6
521	20240709	115300	39213568	1926	1926	1926	1926	0
522	20240709	115200	39213568	1926	1926	1926	1926	0
523	20240709	115100	39213568	1926	1926	1926	1926	0
524	20240709	115000	39213568	1926	1926	1926	1926	0
525	20240709	114900	39213568	1926	1926	1926	1926	0
526	20240709	114800	39213568	1926	1926	1926	1926	0
527	20240709	114700	39213568	1926	1926	1926	1926	1
528	20240709	114600	39211642	1930	1930	1930	1930	0
529	20240709	114500	39211642	1930	1930	1930	1930	0
530	20240709	114400	39211642	1930	1930	1930	1930	0
531	20240709	114300	39211642	1930	1930	1930	1930	0
532	20240709	114200	39211642	1930	1930	1930	1930	0
533	20240709	114100	39211642	1930	1930	1930	1930	0
534	20240709	114000	39211642	1930	1930	1930	1930	0
535	20240709	113900	39211642	1930	1927	1930	1927	2
536	20240709	113800	39207785	1927	1927	1929	1927	54
537	20240709	113700	39103627	1927	1929	1931	1927	43
538	20240709	113600	39020714	1930	1930	1930	1930	1
539	20240709	113500	39018784	1929	1929	1929	1929	0
540	20240709	113400	39018784	1929	1929	1929	1929	1
541	20240709	113300	39016855	1929	1930	1930	1929	39
542	20240709	113200	38941604	1931	1930	1931	1930	206
543	20240709	113100	38543928	1930	1930	1930	1930	1
544	20240709	113000	38541998	1929	1929	1929	1929	1
545	20240709	112900	38540069	1929	1929	1929	1929	0
546	20240709	112800	38540069	1929	1929	1929	1929	0
547	20240709	112700	38540069	1929	1929	1929	1929	11
548	20240709	112600	38518850	1939	1939	1939	1939	0
549	20240709	112500	38518850	1939	1939	1939	1939	0
550	20240709	112400	38518850	1939	1930	1940	1930	44
551	20240709	112300	38433909	1931	1930	1931	1930	2
552	20240709	112200	38430048	1930	1930	1930	1930	52
553	20240709	112100	38329688	1930	1930	1930	1930	0
554	20240709	112000	38329688	1930	1930	1930	1930	0
555	20240709	111900	38329688	1930	1930	1930	1930	7
556	20240709	111800	38316178	1942	1934	1942	1930	152
557	20240709	111700	38021596	1934	1927	1942	1927	31
558	20240709	111600	37961747	1927	1926	1927	1926	406
559	20240709	111500	37179789	1924	1924	1924	1924	0
560	20240709	111400	37179789	1924	1924	1924	1924	0
561	20240709	111300	37179789	1924	1924	1924	1924	0
562	20240709	111200	37179789	1924	1924	1924	1924	143
563	20240709	111100	36904657	1924	1924	1924	1924	4
564	20240709	111000	36896961	1924	1926	1926	1924	246
565	20240709	110900	36423539	1926	1926	1926	1926	0
566	20240709	110800	36423539	1926	1926	1926	1926	0
567	20240709	110700	36423539	1926	1926	1926	1926	0
568	20240709	110600	36423539	1926	1926	1926	1926	16
569	20240709	110500	36392723	1926	1926	1926	1926	18
570	20240709	110400	36358055	1926	1926	1926	1926	37
571	20240709	110300	36286793	1926	1927	1927	1926	77
572	20240709	110200	36138490	1927	1930	1930	1927	1300
573	20240709	110100	33632820	1930	1931	1931	1930	504
574	20240709	110000	32660090	1932	1932	1932	1932	0
575	20240709	105900	32660090	1932	1932	1932	1932	0
576	20240709	105800	32660090	1932	1932	1948	1932	16
577	20240709	105700	32629162	1948	1932	1949	1931	50
578	20240709	105600	32532542	1949	1932	1949	1932	13
579	20240709	105500	32507307	1948	1931	1948	1931	1012
580	20240709	105400	30535996	1931	1930	1931	1930	4
581	20240709	105300	30528273	1930	1930	1930	1930	1
582	20240709	105200	30526343	1930	1930	1930	1930	0
583	20240709	105100	30526343	1930	1930	1930	1930	74
584	20240709	105000	30383523	1931	1931	1931	1931	30
585	20240709	104900	30325593	1931	1932	1932	1931	194
586	20240709	104800	29950835	1930	1930	1930	1930	0
587	20240709	104700	29950835	1930	1930	1930	1930	0
588	20240709	104600	29950835	1930	1930	1930	1930	1001
589	20240709	104500	28018905	1930	1930	1930	1930	162
590	20240709	104400	27706245	1931	1931	1931	1931	0
591	20240709	104300	27706245	1931	1931	1931	1931	0
592	20240709	104200	27706245	1931	1931	1931	1931	25
593	20240709	104100	27657970	1931	1931	1931	1931	0
594	20240709	104000	27657970	1931	1931	1931	1931	701
595	20240709	103900	26304339	1932	1932	1932	1932	0
596	20240709	103800	26304339	1932	1932	1932	1932	52
597	20240709	103700	26203875	1933	1933	1933	1933	0
598	20240709	103600	26203875	1933	1933	1933	1933	23
599	20240709	103500	26159416	1934	1934	1934	1934	0
600	20240709	103400	26159416	1934	1934	1934	1934	746
601	20240709	103300	24716652	1934	1934	1934	1934	0
602	20240709	103200	24716652	1934	1934	1934	1934	0
603	20240709	103100	24716652	1934	1934	1934	1934	0
604	20240709	103000	24716652	1934	1934	1934	1934	61
605	20240709	102900	24598678	1934	1937	1937	1934	2004
606	20240709	102800	20721876	1937	1938	1938	1937	242
607	20240709	102700	20253119	1938	1938	1938	1938	533
608	20240709	102600	19220165	1938	1938	1938	1938	110
609	20240709	102500	19006985	1938	1937	1938	1937	6
610	20240709	102400	18995359	1937	1937	1937	1937	3
611	20240709	102300	18989548	1938	1940	1940	1938	159
612	20240709	102200	18681243	1939	1939	1939	1939	0
613	20240709	102100	18681243	1939	1939	1939	1939	100
614	20240709	102000	18487343	1939	1939	1939	1939	0
615	20240709	101900	18487343	1939	1939	1939	1939	55
616	20240709	101800	18380698	1940	1940	1940	1940	0
617	20240709	101700	18380698	1940	1942	1942	1940	821
618	20240709	101600	16787164	1943	1948	1948	1943	1162
619	20240709	101500	14525878	1948	1948	1948	1948	6
620	20240709	101400	14514190	1948	1949	1949	1947	104
621	20240709	101300	14311697	1949	1949	1949	1949	1
622	20240709	101200	14309748	1947	1947	1947	1947	0
623	20240709	101100	14309748	1947	1947	1947	1947	45
624	20240709	101000	14222133	1947	1947	1947	1947	51
625	20240709	100900	14122836	1947	1947	1947	1947	0
626	20240709	100800	14122836	1947	1947	1947	1947	0
627	20240709	100700	14122836	1947	1947	1947	1947	0
628	20240709	100600	14122836	1947	1945	1947	1945	4
629	20240709	100500	14115054	1945	1945	1945	1945	5
630	20240709	100400	14105329	1943	1945	1947	1943	505
631	20240709	100300	13124102	1945	1945	1945	1945	81
632	20240709	100200	12966557	1944	1944	1944	1944	17
633	20240709	100100	12933509	1944	1944	1944	1944	2
634	20240709	100000	12929621	1944	1944	1944	1944	4
635	20240709	095900	12921845	1944	1943	1945	1943	17
636	20240709	095800	12888793	1941	1941	1941	1941	0
637	20240709	095700	12888793	1941	1941	1941	1941	4
638	20240709	095600	12881029	1941	1941	1941	1941	6
639	20240709	095500	12869383	1940	1942	1942	1940	14
640	20240709	095400	12842219	1945	1943	1945	1941	56
641	20240709	095300	12733502	1945	1945	1945	1945	1
642	20240709	095200	12731557	1943	1942	1943	1941	9
643	20240709	095100	12714080	1942	1942	1942	1942	0
644	20240709	095000	12714080	1942	1943	1943	1942	2
645	20240709	094900	12710195	1945	1943	1945	1943	12
646	20240709	094800	12686876	1944	1944	1945	1944	17
647	20240709	094700	12653813	1944	1943	1944	1943	55
648	20240709	094600	12546947	1943	1943	1943	1943	0
649	20240709	094500	12546947	1943	1943	1943	1943	1
650	20240709	094400	12545004	1939	1939	1939	1939	0
651	20240709	094300	12545004	1939	1939	1939	1939	0
652	20240709	094200	12545004	1939	1939	1939	1939	1
653	20240709	094100	12543065	1939	1939	1939	1939	2
654	20240709	094000	12539187	1939	1939	1939	1939	18
655	20240709	093900	12504285	1939	1943	1943	1939	17
656	20240709	093800	12471262	1938	1938	1938	1938	4
657	20240709	093700	12463510	1938	1938	1938	1938	3
658	20240709	093600	12457696	1937	1938	1938	1936	19
659	20240709	093500	12420907	1936	1936	1936	1936	0
660	20240709	093400	12420907	1936	1936	1936	1936	1
661	20240709	093300	12418971	1942	1935	1942	1935	14
662	20240709	093200	12391810	1934	1934	1934	1934	21
663	20240709	093100	12351196	1934	1935	1935	1934	6
664	20240709	093000	12339590	1936	1933	1936	1933	106
665	20240709	092900	12134672	1933	1933	1933	1933	7
666	20240709	092800	12121141	1933	1942	1942	1933	20
667	20240709	092700	12082346	1929	1929	1942	1929	5
668	20240709	092600	12072688	1929	1929	1929	1929	6
669	20240709	092500	12061114	1929	1929	1929	1926	20
670	20240709	092400	12022539	1933	1926	1933	1926	227
671	20240709	092300	11584987	1926	1923	1926	1923	281
672	20240709	092200	11044610	1925	1924	1925	1924	1130
673	20240709	092100	8870485	1924	1924	1924	1924	41
674	20240709	092000	8791601	1923	1923	1923	1923	0
675	20240709	091900	8791601	1923	1923	1923	1923	0
676	20240709	091800	8791601	1923	1923	1923	1923	0
677	20240709	091700	8791601	1923	1923	1923	1923	7
678	20240709	091600	8778140	1946	1946	1946	1946	0
679	20240709	091500	8778140	1946	1946	1946	1946	200
680	20240709	091400	8388940	1946	1923	1946	1922	377
681	20240709	091300	7658363	1923	1923	1923	1923	100
682	20240709	091200	7466063	1922	1922	1922	1922	0
683	20240709	091100	7466063	1922	1922	1922	1922	20
684	20240709	091000	7427623	1922	1922	1922	1922	40
685	20240709	090900	7350743	1924	1923	1924	1923	895
686	20240709	090800	5629058	1924	1925	1925	1924	2186
687	20240709	090700	1422980	1924	1924	1924	1924	0
688	20240709	090600	1422980	1924	1924	1924	1924	67
689	20240709	090500	1294072	1924	1924	1924	1924	100
690	20240709	090400	1101672	1921	1921	1921	1921	0
691	20240709	090300	1101672	1921	1936	1936	1921	500
692	20240709	090200	135905	1935	1935	1935	1935	0
693	20240709	090100	135905	1935	1935	1935	1935	0
694	20240709	090000	135905	1935	1945	1945	1935	70