KissMeData/198440/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	204300	686923868	1890	1890	1890	1890	7936
3	20240712	204200	686923868	1890	1890	1890	1890	0
4	20240712	204100	686923868	1890	1890	1890	1890	0
5	20240712	204000	686923868	1890	1890	1890	1890	0
6	20240712	203900	686923868	1890	1890	1890	1890	0
7	20240712	203800	686923868	1890	1890	1890	1890	0
8	20240712	203700	686923868	1890	1890	1890	1890	0
9	20240712	203600	686923868	1890	1890	1890	1890	0
10	20240712	203500	686923868	1890	1890	1890	1890	0
11	20240712	203400	686923868	1890	1890	1890	1890	0
12	20240712	203300	686923868	1890	1890	1890	1890	0
13	20240712	203200	686923868	1890	1890	1890	1890	0
14	20240712	203100	686923868	1890	1890	1890	1890	0
15	20240712	203000	686923868	1890	1890	1890	1890	0
16	20240712	202900	686923868	1890	1890	1890	1890	0
17	20240712	202800	686923868	1890	1890	1890	1890	0
18	20240712	202700	686923868	1890	1890	1890	1890	0
19	20240712	202600	686923868	1890	1890	1890	1890	0
20	20240712	202500	686923868	1890	1890	1890	1890	0
21	20240712	202400	686923868	1890	1890	1890	1890	0
22	20240712	202300	686923868	1890	1890	1890	1890	0
23	20240712	202200	686923868	1890	1890	1890	1890	0
24	20240712	202100	686923868	1890	1890	1890	1890	0
25	20240712	202000	686923868	1890	1890	1890	1890	0
26	20240712	201900	686923868	1890	1890	1890	1890	0
27	20240712	201800	686923868	1890	1890	1890	1890	0
28	20240712	201700	686923868	1890	1890	1890	1890	0
29	20240712	201600	686923868	1890	1890	1890	1890	0
30	20240712	201500	686923868	1890	1890	1890	1890	0
31	20240712	201400	686923868	1890	1890	1890	1890	0
32	20240712	201300	686923868	1890	1890	1890	1890	7936
33	20240712	201200	686923868	1890	1890	1890	1890	0
34	20240712	201100	686923868	1890	1890	1890	1890	0
35	20240712	201000	686923868	1890	1890	1890	1890	0
36	20240712	200900	686923868	1890	1890	1890	1890	0
37	20240712	200800	686923868	1890	1890	1890	1890	0
38	20240712	200700	686923868	1890	1890	1890	1890	0
39	20240712	200600	686923868	1890	1890	1890	1890	0
40	20240712	200500	686923868	1890	1890	1890	1890	0
41	20240712	200400	686923868	1890	1890	1890	1890	0
42	20240712	200300	686923868	1890	1890	1890	1890	0
43	20240712	200200	686923868	1890	1890	1890	1890	0
44	20240712	200100	686923868	1890	1890	1890	1890	0
45	20240712	200000	686923868	1890	1890	1890	1890	0
46	20240712	195900	686923868	1890	1890	1890	1890	0
47	20240712	195800	686923868	1890	1890	1890	1890	0
48	20240712	195700	686923868	1890	1890	1890	1890	0
49	20240712	195600	686923868	1890	1890	1890	1890	0
50	20240712	195500	686923868	1890	1890	1890	1890	0
51	20240712	195400	686923868	1890	1890	1890	1890	0
52	20240712	195300	686923868	1890	1890	1890	1890	0
53	20240712	195200	686923868	1890	1890	1890	1890	0
54	20240712	195100	686923868	1890	1890	1890	1890	0
55	20240712	195000	686923868	1890	1890	1890	1890	0
56	20240712	194900	686923868	1890	1890	1890	1890	0
57	20240712	194800	686923868	1890	1890	1890	1890	0
58	20240712	194700	686923868	1890	1890	1890	1890	0
59	20240712	194600	686923868	1890	1890	1890	1890	0
60	20240712	194500	686923868	1890	1890	1890	1890	0
61	20240712	194400	686923868	1890	1890	1890	1890	0
62	20240712	194300	686923868	1890	1890	1890	1890	7936
63	20240712	194200	686923868	1890	1890	1890	1890	0
64	20240712	194100	686923868	1890	1890	1890	1890	0
65	20240712	194000	686923868	1890	1890	1890	1890	0
66	20240712	193900	686923868	1890	1890	1890	1890	0
67	20240712	193800	686923868	1890	1890	1890	1890	0
68	20240712	193700	686923868	1890	1890	1890	1890	0
69	20240712	193600	686923868	1890	1890	1890	1890	0
70	20240712	193500	686923868	1890	1890	1890	1890	0
71	20240712	193400	686923868	1890	1890	1890	1890	0
72	20240712	193300	686923868	1890	1890	1890	1890	0
73	20240712	193200	686923868	1890	1890	1890	1890	0
74	20240712	193100	686923868	1890	1890	1890	1890	0
75	20240712	193000	686923868	1890	1890	1890	1890	0
76	20240712	192900	686923868	1890	1890	1890	1890	0
77	20240712	192800	686923868	1890	1890	1890	1890	0
78	20240712	192700	686923868	1890	1890	1890	1890	0
79	20240712	192600	686923868	1890	1890	1890	1890	0
80	20240712	192500	686923868	1890	1890	1890	1890	0
81	20240712	192400	686923868	1890	1890	1890	1890	0
82	20240712	192300	686923868	1890	1890	1890	1890	0
83	20240712	192200	686923868	1890	1890	1890	1890	0
84	20240712	192100	686923868	1890	1890	1890	1890	0
85	20240712	192000	686923868	1890	1890	1890	1890	0
86	20240712	191900	686923868	1890	1890	1890	1890	0
87	20240712	191800	686923868	1890	1890	1890	1890	0
88	20240712	191700	686923868	1890	1890	1890	1890	0
89	20240712	191600	686923868	1890	1890	1890	1890	0
90	20240712	191500	686923868	1890	1890	1890	1890	0
91	20240712	191400	686923868	1890	1890	1890	1890	0
92	20240712	191300	686923868	1890	1890	1890	1890	7936
93	20240712	191200	686923868	1890	1890	1890	1890	0
94	20240712	191100	686923868	1890	1890	1890	1890	0
95	20240712	191000	686923868	1890	1890	1890	1890	0
96	20240712	190900	686923868	1890	1890	1890	1890	0
97	20240712	190800	686923868	1890	1890	1890	1890	0
98	20240712	190700	686923868	1890	1890	1890	1890	0
99	20240712	190600	686923868	1890	1890	1890	1890	0
100	20240712	190500	686923868	1890	1890	1890	1890	0
101	20240712	190400	686923868	1890	1890	1890	1890	0
102	20240712	190300	686923868	1890	1890	1890	1890	0
103	20240712	190200	686923868	1890	1890	1890	1890	0
104	20240712	190100	686923868	1890	1890	1890	1890	0
105	20240712	190000	686923868	1890	1890	1890	1890	0
106	20240712	185900	686923868	1890	1890	1890	1890	0
107	20240712	185800	686923868	1890	1890	1890	1890	0
108	20240712	185700	686923868	1890	1890	1890	1890	0
109	20240712	185600	686923868	1890	1890	1890	1890	0
110	20240712	185500	686923868	1890	1890	1890	1890	0
111	20240712	185400	686923868	1890	1890	1890	1890	0
112	20240712	185300	686923868	1890	1890	1890	1890	0
113	20240712	185200	686923868	1890	1890	1890	1890	0
114	20240712	185100	686923868	1890	1890	1890	1890	0
115	20240712	185000	686923868	1890	1890	1890	1890	0
116	20240712	184900	686923868	1890	1890	1890	1890	0
117	20240712	184800	686923868	1890	1890	1890	1890	0
118	20240712	184700	686923868	1890	1890	1890	1890	0
119	20240712	184600	686923868	1890	1890	1890	1890	0
120	20240712	184500	686923868	1890	1890	1890	1890	0
121	20240712	184400	686923868	1890	1890	1890	1890	0
122	20240712	184300	686923868	1890	1890	1890	1890	7936
123	20240712	184200	686923868	1890	1890	1890	1890	0
124	20240712	184100	686923868	1890	1890	1890	1890	0
125	20240712	184000	686923868	1890	1890	1890	1890	0
126	20240712	183900	686923868	1890	1890	1890	1890	0
127	20240712	183800	686923868	1890	1890	1890	1890	0
128	20240712	183700	686923868	1890	1890	1890	1890	0
129	20240712	183600	686923868	1890	1890	1890	1890	0
130	20240712	183500	686923868	1890	1890	1890	1890	0
131	20240712	183400	686923868	1890	1890	1890	1890	0
132	20240712	183300	686923868	1890	1890	1890	1890	0
133	20240712	183200	686923868	1890	1890	1890	1890	0
134	20240712	183100	686923868	1890	1890	1890	1890	0
135	20240712	183000	686923868	1890	1890	1890	1890	0
136	20240712	182900	686923868	1890	1890	1890	1890	0
137	20240712	182800	686923868	1890	1890	1890	1890	0
138	20240712	182700	686923868	1890	1890	1890	1890	0
139	20240712	182600	686923868	1890	1890	1890	1890	0
140	20240712	182500	686923868	1890	1890	1890	1890	0
141	20240712	182400	686923868	1890	1890	1890	1890	0
142	20240712	182300	686923868	1890	1890	1890	1890	0
143	20240712	182200	686923868	1890	1890	1890	1890	0
144	20240712	182100	686923868	1890	1890	1890	1890	0
145	20240712	182000	686923868	1890	1890	1890	1890	0
146	20240712	181900	686923868	1890	1890	1890	1890	0
147	20240712	181800	686923868	1890	1890	1890	1890	0
148	20240712	181700	686923868	1890	1890	1890	1890	0
149	20240712	181600	686923868	1890	1890	1890	1890	0
150	20240712	181500	686923868	1890	1890	1890	1890	0
151	20240712	181400	686923868	1890	1890	1890	1890	0
152	20240712	181300	686923868	1890	1890	1890	1890	7936
153	20240712	181200	686923868	1890	1890	1890	1890	0
154	20240712	181100	686923868	1890	1890	1890	1890	0
155	20240712	181000	686923868	1890	1890	1890	1890	0
156	20240712	180900	686923868	1890	1890	1890	1890	0
157	20240712	180800	686923868	1890	1890	1890	1890	0
158	20240712	180700	686923868	1890	1890	1890	1890	0
159	20240712	180600	686923868	1890	1890	1890	1890	0
160	20240712	180500	686923868	1890	1890	1890	1890	0
161	20240712	180400	686923868	1890	1890	1890	1890	0
162	20240712	180300	686923868	1890	1890	1890	1890	0
163	20240712	180200	686923868	1890	1890	1890	1890	0
164	20240712	180100	686923868	1890	1890	1890	1890	0
165	20240712	180000	686923868	1890	1890	1890	1890	0
166	20240712	175900	686923868	1890	1890	1890	1890	0
167	20240712	175800	686923868	1890	1890	1890	1890	0
168	20240712	175700	686923868	1890	1890	1890	1890	0
169	20240712	175600	686923868	1890	1890	1890	1890	0
170	20240712	175500	686923868	1890	1890	1890	1890	0
171	20240712	175400	686923868	1890	1890	1890	1890	0
172	20240712	175300	686923868	1890	1890	1890	1890	0
173	20240712	175200	686923868	1890	1890	1890	1890	0
174	20240712	175100	686923868	1890	1890	1890	1890	0
175	20240712	175000	686923868	1890	1890	1890	1890	0
176	20240712	174900	686923868	1890	1890	1890	1890	0
177	20240712	174800	686923868	1890	1890	1890	1890	0
178	20240712	174700	686923868	1890	1890	1890	1890	0
179	20240712	174600	686923868	1890	1890	1890	1890	0
180	20240712	174500	686923868	1890	1890	1890	1890	0
181	20240712	174400	686923868	1890	1890	1890	1890	0
182	20240712	174300	686923868	1890	1890	1890	1890	7936
183	20240712	174200	686923868	1890	1890	1890	1890	0
184	20240712	174100	686923868	1890	1890	1890	1890	0
185	20240712	174000	686923868	1890	1890	1890	1890	0
186	20240712	173900	686923868	1890	1890	1890	1890	0
187	20240712	173800	686923868	1890	1890	1890	1890	0
188	20240712	173700	686923868	1890	1890	1890	1890	0
189	20240712	173600	686923868	1890	1890	1890	1890	0
190	20240712	173500	686923868	1890	1890	1890	1890	0
191	20240712	173400	686923868	1890	1890	1890	1890	0
192	20240712	173300	686923868	1890	1890	1890	1890	0
193	20240712	173200	686923868	1890	1890	1890	1890	0
194	20240712	173100	686923868	1890	1890	1890	1890	0
195	20240712	173000	686923868	1890	1890	1890	1890	0
196	20240712	172900	686923868	1890	1890	1890	1890	0
197	20240712	172800	686923868	1890	1890	1890	1890	0
198	20240712	172700	686923868	1890	1890	1890	1890	0
199	20240712	172600	686923868	1890	1890	1890	1890	0
200	20240712	172500	686923868	1890	1890	1890	1890	0
201	20240712	172400	686923868	1890	1890	1890	1890	0
202	20240712	172300	686923868	1890	1890	1890	1890	0
203	20240712	172200	686923868	1890	1890	1890	1890	0
204	20240712	172100	686923868	1890	1890	1890	1890	0
205	20240712	172000	686923868	1890	1890	1890	1890	0
206	20240712	171900	686923868	1890	1890	1890	1890	0
207	20240712	171800	686923868	1890	1890	1890	1890	0
208	20240712	171700	686923868	1890	1890	1890	1890	0
209	20240712	171600	686923868	1890	1890	1890	1890	0
210	20240712	171500	686923868	1890	1890	1890	1890	0
211	20240712	171400	686923868	1890	1890	1890	1890	0
212	20240712	171300	686923868	1890	1890	1890	1890	7936
213	20240712	171200	686923868	1890	1890	1890	1890	0
214	20240712	171100	686923868	1890	1890	1890	1890	0
215	20240712	171000	686923868	1890	1890	1890	1890	0
216	20240712	170900	686923868	1890	1890	1890	1890	0
217	20240712	170800	686923868	1890	1890	1890	1890	0
218	20240712	170700	686923868	1890	1890	1890	1890	0
219	20240712	170600	686923868	1890	1890	1890	1890	0
220	20240712	170500	686923868	1890	1890	1890	1890	0
221	20240712	170400	686923868	1890	1890	1890	1890	0
222	20240712	170300	686923868	1890	1890	1890	1890	0
223	20240712	170200	686923868	1890	1890	1890	1890	0
224	20240712	170100	686923868	1890	1890	1890	1890	0
225	20240712	170000	686923868	1890	1890	1890	1890	0
226	20240712	165900	686923868	1890	1890	1890	1890	0
227	20240712	165800	686923868	1890	1890	1890	1890	0
228	20240712	165700	686923868	1890	1890	1890	1890	0
229	20240712	165600	686923868	1890	1890	1890	1890	0
230	20240712	165500	686923868	1890	1890	1890	1890	0
231	20240712	165400	686923868	1890	1890	1890	1890	0
232	20240712	165300	686923868	1890	1890	1890	1890	0
233	20240712	165200	686923868	1890	1890	1890	1890	0
234	20240712	165100	686923868	1890	1890	1890	1890	0
235	20240712	165000	686923868	1890	1890	1890	1890	0
236	20240712	164900	686923868	1890	1890	1890	1890	0
237	20240712	164800	686923868	1890	1890	1890	1890	0
238	20240712	164700	686923868	1890	1890	1890	1890	0
239	20240712	164600	686923868	1890	1890	1890	1890	0
240	20240712	164500	686923868	1890	1890	1890	1890	0
241	20240712	164400	686923868	1890	1890	1890	1890	0
242	20240712	164300	686923868	1890	1890	1890	1890	7936
243	20240712	164200	686923868	1890	1890	1890	1890	0
244	20240712	164100	686923868	1890	1890	1890	1890	0
245	20240712	164000	686923868	1890	1890	1890	1890	0
246	20240712	163900	686923868	1890	1890	1890	1890	0
247	20240712	163800	686923868	1890	1890	1890	1890	0
248	20240712	163700	686923868	1890	1890	1890	1890	0
249	20240712	163600	686923868	1890	1890	1890	1890	0
250	20240712	163500	686923868	1890	1890	1890	1890	0
251	20240712	163400	686923868	1890	1890	1890	1890	0
252	20240712	163300	686923868	1890	1890	1890	1890	0
253	20240712	163200	686923868	1890	1890	1890	1890	0
254	20240712	163100	686923868	1890	1890	1890	1890	0
255	20240712	163000	686923868	1890	1890	1890	1890	0
256	20240712	162900	686923868	1890	1890	1890	1890	0
257	20240712	162800	686923868	1890	1890	1890	1890	0
258	20240712	162700	686923868	1890	1890	1890	1890	0
259	20240712	162600	686923868	1890	1890	1890	1890	0
260	20240712	162500	686923868	1890	1890	1890	1890	0
261	20240712	162400	686923868	1890	1890	1890	1890	0
262	20240712	162300	686923868	1890	1890	1890	1890	0
263	20240712	162200	686923868	1890	1890	1890	1890	0
264	20240712	162100	686923868	1890	1890	1890	1890	0
265	20240712	162000	686923868	1890	1890	1890	1890	0
266	20240712	161900	686923868	1890	1890	1890	1890	0
267	20240712	161800	686923868	1890	1890	1890	1890	0
268	20240712	161700	686923868	1890	1890	1890	1890	0
269	20240712	161600	686923868	1890	1890	1890	1890	0
270	20240712	161500	686923868	1890	1890	1890	1890	0
271	20240712	161400	686923868	1890	1890	1890	1890	0
272	20240712	161300	686923868	1890	1890	1890	1890	7936
273	20240712	161200	686923868	1890	1890	1890	1890	0
274	20240712	161100	686923868	1890	1890	1890	1890	0
275	20240712	161000	686923868	1890	1890	1890	1890	0
276	20240712	160900	686923868	1890	1890	1890	1890	0
277	20240712	160800	686923868	1890	1890	1890	1890	0
278	20240712	160700	686923868	1890	1890	1890	1890	0
279	20240712	160600	686923868	1890	1890	1890	1890	0
280	20240712	160500	686923868	1890	1890	1890	1890	0
281	20240712	160400	686923868	1890	1890	1890	1890	0
282	20240712	160300	686923868	1890	1890	1890	1890	0
283	20240712	160200	686923868	1890	1890	1890	1890	0
284	20240712	160100	686923868	1890	1890	1890	1890	0
285	20240712	160000	686923868	1890	1890	1890	1890	0
286	20240712	155900	686923868	1890	1890	1890	1890	0
287	20240712	155800	686923868	1890	1890	1890	1890	0
288	20240712	155700	686923868	1890	1890	1890	1890	0
289	20240712	155600	686923868	1890	1890	1890	1890	0
290	20240712	155500	686923868	1890	1890	1890	1890	0
291	20240712	155400	686923868	1890	1890	1890	1890	0
292	20240712	155300	686923868	1890	1890	1890	1890	0
293	20240712	155200	686923868	1890	1890	1890	1890	0
294	20240712	155100	686923868	1890	1890	1890	1890	0
295	20240712	155000	686923868	1890	1890	1890	1890	0
296	20240712	154900	686923868	1890	1890	1890	1890	0
297	20240712	154800	686923868	1890	1890	1890	1890	0
298	20240712	154700	686923868	1890	1890	1890	1890	0
299	20240712	154600	686923868	1890	1890	1890	1890	0
300	20240712	154500	686923868	1890	1890	1890	1890	0
301	20240712	154400	686923868	1890	1890	1890	1890	0
302	20240712	154300	686923868	1890	1890	1890	1890	7936
303	20240712	154200	686923868	1890	1890	1890	1890	0
304	20240712	154100	686923868	1890	1890	1890	1890	0
305	20240712	154000	686923868	1890	1890	1890	1890	0
306	20240712	153900	686923868	1890	1890	1890	1890	0
307	20240712	153800	686923868	1890	1890	1890	1890	0
308	20240712	153700	686923868	1890	1890	1890	1890	0
309	20240712	153600	686923868	1890	1890	1890	1890	0
310	20240712	153500	686923868	1890	1890	1890	1890	0
311	20240712	153400	686923868	1890	1890	1890	1890	0
312	20240712	153300	686923868	1890	1890	1890	1890	0
313	20240712	153200	686923868	1890	1890	1890	1890	0
314	20240712	153100	686923868	1890	1890	1890	1890	0
315	20240712	153000	686923868	1890	1890	1890	1890	7936
316	20240712	152900	671924828	1891	1891	1891	1891	0
317	20240712	152800	671924828	1891	1891	1891	1891	0
318	20240712	152700	671924828	1891	1891	1891	1891	0
319	20240712	152600	671924828	1891	1891	1891	1891	0
320	20240712	152500	671924828	1891	1891	1891	1891	0
321	20240712	152400	671924828	1891	1891	1891	1891	0
322	20240712	152300	671924828	1891	1891	1891	1891	0
323	20240712	152200	671924828	1891	1891	1891	1891	0
324	20240712	152100	671924828	1891	1891	1891	1891	0
325	20240712	152000	671924828	1891	1891	1891	1891	0
326	20240712	151900	671924828	1891	1896	1896	1890	7874
327	20240712	151800	657016695	1895	1896	1896	1895	81
328	20240712	151700	656863169	1896	1897	1897	1896	2914
329	20240712	151600	651338176	1897	1897	1897	1897	50
330	20240712	151500	651243326	1896	1896	1896	1896	747
331	20240712	151400	649827014	1896	1896	1896	1896	0
332	20240712	151300	649827014	1896	1897	1897	1896	878
333	20240712	151200	648161796	1897	1896	1897	1896	1306
334	20240712	151100	645685414	1897	1897	1897	1897	3
335	20240712	151000	645679723	1897	1896	1897	1896	280
336	20240712	150900	645148822	1896	1896	1896	1896	250
337	20240712	150800	644674822	1896	1896	1896	1896	1007
338	20240712	150700	642765550	1896	1896	1896	1896	1
339	20240712	150600	642763654	1895	1893	1895	1893	1761
340	20240712	150500	639426583	1893	1893	1893	1893	88
341	20240712	150400	639259999	1895	1895	1895	1895	0
342	20240712	150300	639259999	1895	1895	1895	1895	21
343	20240712	150200	639220204	1895	1895	1895	1895	11
344	20240712	150100	639199359	1891	1891	1891	1891	0
345	20240712	150000	639199359	1891	1892	1892	1891	40
346	20240712	145900	639123715	1891	1891	1891	1891	708
347	20240712	145800	637784887	1891	1891	1891	1891	67
348	20240712	145700	637658190	1891	1894	1895	1890	16812
349	20240712	145600	605844508	1895	1897	1897	1894	6425
350	20240712	145500	593675202	1899	1899	1899	1899	264
351	20240712	145400	593173866	1894	1898	1898	1894	1450
352	20240712	145300	590427338	1896	1895	1896	1895	70
353	20240712	145200	590294668	1894	1896	1896	1894	512
354	20240712	145100	589324367	1896	1896	1896	1896	545
355	20240712	145000	588291047	1896	1896	1896	1896	687
356	20240712	144900	586988495	1896	1896	1896	1896	527
357	20240712	144800	585989303	1896	1896	1896	1896	150
358	20240712	144700	585704903	1896	1897	1897	1896	229
359	20240712	144600	585270606	1896	1897	1897	1896	190
360	20240712	144500	584910313	1894	1894	1894	1894	0
361	20240712	144400	584910313	1894	1894	1894	1894	0
362	20240712	144300	584910313	1894	1900	1900	1894	554
363	20240712	144200	583860556	1894	1899	1899	1894	500
364	20240712	144100	582913506	1900	1898	1900	1895	365
365	20240712	144000	582221820	1894	1899	1899	1894	6006
366	20240712	143900	570840137	1900	1900	1900	1900	4000
367	20240712	143800	563240137	1899	1899	1899	1899	1000
368	20240712	143700	561341137	1899	1899	1899	1899	107
369	20240712	143600	561137944	1899	1896	1900	1896	1016
370	20240712	143500	559210454	1896	1896	1896	1896	0
371	20240712	143400	559210454	1896	1899	1899	1896	776
372	20240712	143300	557738591	1899	1899	1899	1899	18
373	20240712	143200	557704409	1899	1899	1899	1899	0
374	20240712	143100	557704409	1899	1899	1899	1899	12
375	20240712	143000	557681621	1897	1897	1897	1897	0
376	20240712	142900	557681621	1897	1897	1897	1897	6
377	20240712	142800	557670239	1897	1897	1897	1897	10
378	20240712	142700	557651269	1898	1895	1898	1895	1000
379	20240712	142600	555755964	1896	1896	1896	1896	513
380	20240712	142500	554783316	1896	1896	1896	1896	169
381	20240712	142400	554462892	1896	1897	1897	1896	317
382	20240712	142300	553861768	1897	1898	1898	1897	574
383	20240712	142200	552772790	1898	1905	1905	1898	606
384	20240712	142100	551621902	1905	1905	1905	1905	0
385	20240712	142000	551621902	1905	1900	1905	1900	100
386	20240712	141900	551431407	1905	1905	1905	1905	20
387	20240712	141800	551393307	1905	1900	1905	1897	1102
388	20240712	141700	549299101	1905	1905	1905	1905	200
389	20240712	141600	548918101	1905	1905	1905	1905	274
390	20240712	141500	548396131	1906	1906	1906	1906	0
391	20240712	141400	548396131	1906	1906	1906	1906	52
392	20240712	141300	548297019	1897	1897	1897	1897	0
393	20240712	141200	548297019	1897	1897	1897	1897	0
394	20240712	141100	548297019	1897	1900	1900	1896	508
395	20240712	141000	547333199	1903	1903	1903	1903	132
396	20240712	140900	547082003	1913	1913	1913	1913	0
397	20240712	140800	547082003	1913	1904	1913	1904	776
398	20240712	140700	545604445	1905	1908	1908	1905	911
399	20240712	140600	543868024	1908	1908	1908	1908	82
400	20240712	140500	543711568	1908	1908	1910	1908	4518
401	20240712	140400	535090814	1906	1906	1906	1906	636
402	20240712	140300	533878598	1906	1905	1906	1905	300
403	20240712	140200	533306998	1902	1902	1902	1902	0
404	20240712	140100	533306998	1902	1902	1902	1902	0
405	20240712	140000	533306998	1902	1902	1902	1902	1
406	20240712	135900	533305096	1908	1907	1908	1907	800
407	20240712	135800	531778846	1908	1908	1908	1908	12
408	20240712	135700	531755950	1907	1897	1907	1897	80
409	20240712	135600	531603400	1908	1908	1908	1908	352
410	20240712	135500	530931784	1909	1901	1909	1901	320
411	20240712	135400	530323180	1895	1901	1901	1895	2987
412	20240712	135300	524661257	1901	1899	1901	1896	217
413	20240712	135200	524249698	1901	1901	1901	1901	21
414	20240712	135100	524209777	1898	1898	1898	1898	35
415	20240712	135000	524143347	1903	1903	1903	1903	0
416	20240712	134900	524143347	1903	1897	1903	1895	832
417	20240712	134800	522563670	1897	1897	1897	1897	63
418	20240712	134700	522444159	1897	1897	1897	1897	225
419	20240712	134600	522017334	1902	1903	1903	1902	95
420	20240712	134500	521836599	1903	1902	1903	1902	400
421	20240712	134400	521075606	1895	1896	1896	1895	74
422	20240712	134300	520935364	1895	1895	1895	1895	2000
423	20240712	134200	517145364	1895	1897	1897	1895	1541
424	20240712	134100	514223608	1897	1897	1897	1897	0
425	20240712	134000	514223608	1897	1897	1897	1897	1
426	20240712	133900	514221711	1895	1900	1900	1895	7979
427	20240712	133800	499085097	1900	1901	1901	1900	704
428	20240712	133700	497747298	1901	1902	1908	1901	2494
429	20240712	133600	493005023	1914	1914	1914	1914	0
430	20240712	133500	493005023	1914	1909	1914	1909	78
431	20240712	133400	492855736	1914	1914	1914	1914	78
432	20240712	133300	492706444	1903	1903	1903	1903	0
433	20240712	133200	492706444	1903	1903	1903	1903	430
434	20240712	133100	491888154	1902	1902	1902	1902	0
435	20240712	133000	491888154	1902	1908	1908	1902	733
436	20240712	132900	490492172	1921	1921	1921	1921	0
437	20240712	132800	490492172	1921	1921	1921	1921	0
438	20240712	132700	490492172	1921	1921	1921	1921	0
439	20240712	132600	490492172	1921	1921	1921	1921	1
440	20240712	132500	490490251	1902	1911	1911	1902	367
441	20240712	132400	489791303	1921	1915	1921	1915	313
442	20240712	132300	489190036	1922	1922	1922	1922	0
443	20240712	132200	489190036	1922	1922	1922	1922	0
444	20240712	132100	489190036	1922	1922	1922	1922	0
445	20240712	132000	489190036	1922	1917	1922	1917	500
446	20240712	131900	488229176	1922	1906	1922	1900	2500
447	20240712	131800	483453468	1910	1910	1910	1910	0
448	20240712	131700	483453468	1910	1910	1910	1910	71
449	20240712	131600	483317858	1910	1910	1910	1910	0
450	20240712	131500	483317858	1910	1910	1910	1910	0
451	20240712	131400	483317858	1910	1910	1910	1910	50
452	20240712	131300	483222358	1916	1916	1916	1916	30
453	20240712	131200	483164878	1916	1916	1916	1916	4
454	20240712	131100	483157214	1905	1905	1905	1905	1
455	20240712	131000	483155309	1906	1906	1906	1906	545
456	20240712	130900	482116539	1922	1912	1922	1912	80
457	20240712	130800	481962799	1905	1905	1905	1905	980
458	20240712	130700	480095899	1905	1905	1905	1905	251
459	20240712	130600	479617744	1908	1907	1908	1907	2082
460	20240712	130500	475646261	1907	1907	1907	1907	85
461	20240712	130400	475484166	1907	1907	1907	1907	0
462	20240712	130300	475484166	1907	1907	1907	1907	0
463	20240712	130200	475484166	1907	1907	1907	1907	0
464	20240712	130100	475484166	1907	1906	1907	1906	35
465	20240712	130000	475417449	1906	1906	1906	1906	1
466	20240712	125900	475415543	1906	1906	1906	1906	1
467	20240712	125800	475413637	1900	1900	1900	1900	54
468	20240712	125700	475311037	1903	1903	1903	1903	373
469	20240712	125600	474601218	1903	1900	1903	1900	2405
470	20240712	125500	470024653	1903	1900	1903	1900	300
471	20240712	125400	469454305	1900	1900	1900	1900	72
472	20240712	125300	469317505	1903	1902	1903	1900	4000
473	20240712	125200	461716388	1903	1903	1903	1903	0
474	20240712	125100	461716388	1903	1903	1903	1903	0
475	20240712	125000	461716388	1903	1903	1903	1903	3
476	20240712	124900	461710679	1903	1906	1906	1903	1612
477	20240712	124800	458642504	1906	1906	1906	1906	0
478	20240712	124700	458642504	1906	1906	1906	1906	0
479	20240712	124600	458642504	1906	1907	1907	1906	262
480	20240712	124500	458142872	1907	1907	1907	1907	0
481	20240712	124400	458142872	1907	1907	1907	1907	0
482	20240712	124300	458142872	1907	1907	1907	1907	0
483	20240712	124200	458142872	1907	1907	1907	1907	50
484	20240712	124100	458047522	1905	1905	1905	1905	0
485	20240712	124000	458047522	1905	1905	1905	1905	0
486	20240712	123900	458047522	1905	1905	1905	1905	0
487	20240712	123800	458047522	1905	1905	1905	1905	1028
488	20240712	123700	456089182	1905	1905	1905	1905	0
489	20240712	123600	456089182	1905	1905	1905	1905	0
490	20240712	123500	456089182	1905	1905	1905	1905	777
491	20240712	123400	454608997	1905	1905	1905	1905	0
492	20240712	123300	454608997	1905	1905	1905	1905	0
493	20240712	123200	454608997	1905	1905	1905	1905	469
494	20240712	123100	453715552	1905	1905	1905	1905	0
495	20240712	123000	453715552	1905	1905	1905	1905	0
496	20240712	122900	453715552	1905	1905	1905	1905	0
497	20240712	122800	453715552	1905	1905	1905	1905	0
498	20240712	122700	453715552	1905	1906	1906	1905	844
499	20240712	122600	452107539	1907	1907	1907	1907	0
500	20240712	122500	452107539	1907	1907	1907	1907	7
501	20240712	122400	452094190	1907	1907	1907	1907	2
502	20240712	122300	452090376	1907	1907	1907	1907	26
503	20240712	122200	452040794	1908	1908	1908	1908	0
504	20240712	122100	452040794	1908	1906	1908	1906	2
505	20240712	122000	452036980	1908	1908	1908	1908	52
506	20240712	121900	451937764	1908	1908	1908	1908	5
507	20240712	121800	451928224	1906	1907	1907	1906	48
508	20240712	121700	451836735	1908	1908	1908	1908	25
509	20240712	121600	451789035	1908	1908	1908	1908	3530
510	20240712	121500	445053795	1908	1908	1908	1908	5
511	20240712	121400	445044255	1907	1907	1907	1907	100
512	20240712	121300	444853555	1907	1907	1907	1907	0
513	20240712	121200	444853555	1907	1907	1907	1907	1
514	20240712	121100	444851648	1908	1908	1908	1908	190
515	20240712	121000	444489128	1908	1906	1908	1906	1479
516	20240712	120900	441667434	1907	1907	1907	1907	1010
517	20240712	120800	439741364	1907	1901	1907	1901	8
518	20240712	120700	439726114	1907	1907	1907	1907	1011
519	20240712	120600	437798137	1907	1908	1908	1907	60
520	20240712	120500	437683707	1910	1910	1910	1910	0
521	20240712	120400	437683707	1910	1910	1910	1910	65
522	20240712	120300	437559557	1910	1909	1910	1900	5040
523	20240712	120200	427968664	1910	1911	1911	1910	475
524	20240712	120100	427061314	1909	1909	1909	1909	0
525	20240712	120000	427061314	1909	1909	1909	1909	0
526	20240712	115900	427061314	1909	1909	1909	1909	320
527	20240712	115800	426450434	1909	1914	1915	1909	3588
528	20240712	115700	419591842	1914	1913	1914	1913	39
529	20240712	115600	419517234	1913	1917	1917	1913	2297
530	20240712	115500	415118473	1918	1924	1924	1918	4005
531	20240712	115400	407429841	1925	1925	1925	1925	0
532	20240712	115300	407429841	1925	1925	1925	1925	1
533	20240712	115200	407427916	1925	1925	1925	1925	0
534	20240712	115100	407427916	1925	1925	1925	1925	118
535	20240712	115000	407200766	1927	1927	1927	1927	37
536	20240712	114900	407129467	1927	1927	1927	1927	1
537	20240712	114800	407127540	1925	1926	1926	1925	887
538	20240712	114700	405419399	1935	1928	1935	1927	601
539	20240712	114600	404258607	1928	1928	1928	1928	0
540	20240712	114500	404258607	1928	1928	1928	1928	33
541	20240712	114400	404194983	1930	1930	1930	1930	31
542	20240712	114300	404135153	1928	1928	1928	1928	267
543	20240712	114200	403620377	1928	1928	1928	1928	55
544	20240712	114100	403514337	1928	1928	1928	1928	0
545	20240712	114000	403514337	1928	1929	1929	1928	333
546	20240712	113900	402872013	1926	1926	1926	1926	11
547	20240712	113800	402850827	1934	1934	1934	1934	100
548	20240712	113700	402657427	1934	1934	1934	1934	1
549	20240712	113600	402655493	1934	1925	1934	1920	115
550	20240712	113500	402434103	1925	1917	1925	1917	10978
551	20240712	113400	381345555	1917	1917	1917	1917	25
552	20240712	113300	381297630	1919	1919	1919	1919	0
553	20240712	113200	381297630	1919	1919	1919	1909	1680
554	20240712	113100	378079395	1919	1918	1919	1918	1945
555	20240712	113000	374348730	1918	1913	1918	1913	7
556	20240712	112900	374335314	1918	1918	1918	1918	6
557	20240712	112800	374323806	1905	1912	1918	1905	1076
558	20240712	112700	372264062	1905	1910	1910	1905	665
559	20240712	112600	370997175	1910	1911	1912	1910	110
560	20240712	112500	370787056	1912	1912	1912	1912	0
561	20240712	112400	370787056	1912	1912	1912	1912	128
562	20240712	112300	370542320	1912	1908	1912	1908	500
563	20240712	112200	369587652	1908	1908	1908	1908	1
564	20240712	112100	369585744	1908	1904	1908	1904	98
565	20240712	112000	369399088	1904	1911	1911	1904	490
566	20240712	111900	368463818	1911	1911	1911	1911	0
567	20240712	111800	368463818	1911	1911	1911	1911	0
568	20240712	111700	368463818	1911	1911	1911	1911	0
569	20240712	111600	368463818	1911	1911	1911	1911	0
570	20240712	111500	368463818	1911	1906	1911	1906	1000
571	20240712	111400	366555496	1900	1900	1900	1900	0
572	20240712	111300	366555496	1900	1901	1905	1898	2275
573	20240712	111200	362227368	1899	1896	1899	1896	3125
574	20240712	111100	356298214	1896	1897	1897	1896	323
575	20240712	111000	355685733	1893	1897	1897	1893	1519
576	20240712	110900	352806755	1897	1897	1899	1897	2316
577	20240712	110800	348413290	1897	1901	1901	1897	6740
578	20240712	110700	335610808	1901	1901	1901	1900	9072
579	20240712	110600	318372562	1902	1903	1903	1902	787
580	20240712	110500	316875366	1903	1902	1903	1902	90
581	20240712	110400	316704185	1903	1903	1903	1903	239
582	20240712	110300	316249368	1903	1903	1903	1903	10
583	20240712	110200	316230338	1903	1903	1903	1903	0
584	20240712	110100	316230338	1903	1903	1904	1903	546
585	20240712	110000	315191290	1904	1904	1904	1904	84
586	20240712	105900	315031354	1904	1905	1905	1901	5010
587	20240712	105800	305501040	1904	1904	1904	1904	0
588	20240712	105700	305501040	1904	1905	1905	1904	11
589	20240712	105600	305480093	1904	1904	1904	1904	0
590	20240712	105500	305480093	1904	1904	1904	1904	756
591	20240712	105400	304040669	1904	1907	1907	1904	570
592	20240712	105300	302955174	1907	1906	1907	1904	664
593	20240712	105200	301690586	1907	1906	1907	1906	392
594	20240712	105100	300943429	1906	1906	1906	1906	55
595	20240712	105000	300838599	1913	1912	1913	1912	14
596	20240712	104900	300811827	1916	1916	1916	1916	0
597	20240712	104800	300811827	1916	1916	1916	1916	300
598	20240712	104700	300237027	1903	1903	1903	1903	0
599	20240712	104600	300237027	1903	1902	1903	1902	1647
600	20240712	104500	297104286	1904	1913	1915	1901	16975
601	20240712	104400	264773528	1913	1917	1917	1913	13
602	20240712	104300	264748647	1910	1910	1910	1910	0
603	20240712	104200	264748647	1910	1911	1911	1910	13530
604	20240712	104100	238903568	1916	1919	1920	1911	3118
605	20240712	104000	232940676	1918	1913	1918	1913	502
606	20240712	103900	231980340	1913	1913	1913	1913	318
607	20240712	103800	231372006	1913	1915	1915	1913	225
608	20240712	103700	230941571	1913	1913	1913	1913	354
609	20240712	103600	230264369	1912	1912	1912	1912	0
610	20240712	103500	230264369	1912	1913	1913	1912	1397
611	20240712	103400	227592158	1913	1914	1914	1913	2313
612	20240712	103300	223165475	1914	1917	1917	1914	2575
613	20240712	103200	218235371	1917	1919	1919	1917	525
614	20240712	103100	217228635	1921	1922	1922	1921	509
615	20240712	103000	216250341	1922	1922	1922	1922	50
616	20240712	102900	216154241	1923	1923	1923	1923	0
617	20240712	102800	216154241	1923	1923	1923	1923	20
618	20240712	102700	216115781	1923	1923	1923	1923	10
619	20240712	102600	216096551	1921	1921	1921	1921	0
620	20240712	102500	216096551	1921	1921	1921	1921	517
621	20240712	102400	215103394	1921	1920	1921	1920	2640
622	20240712	102300	210034549	1920	1920	1920	1920	0
623	20240712	102200	210034549	1920	1920	1921	1920	501
624	20240712	102100	209072329	1922	1922	1922	1922	265
625	20240712	102000	208562999	1922	1922	1922	1921	992
626	20240712	101900	206656385	1922	1922	1922	1922	10
627	20240712	101800	206637165	1919	1921	1921	1919	504
628	20240712	101700	205669272	1922	1922	1927	1922	34
629	20240712	101600	205603919	1922	1922	1922	1922	0
630	20240712	101500	205603919	1922	1922	1922	1922	500
631	20240712	101400	204642919	1921	1921	1921	1921	0
632	20240712	101300	204642919	1921	1922	1922	1921	6369
633	20240712	101200	192402970	1922	1922	1922	1922	500
634	20240712	101100	191441970	1922	1924	1925	1922	2209
635	20240712	101000	187195212	1925	1925	1925	1925	121
636	20240712	100900	186962287	1925	1930	1930	1925	494
637	20240712	100800	186010867	1933	1933	1933	1933	1
638	20240712	100700	186008934	1933	1933	1933	1933	2100
639	20240712	100600	181949634	1933	1933	1933	1933	0
640	20240712	100500	181949634	1933	1934	1934	1933	3749
641	20240712	100400	174699369	1934	1926	1934	1926	1840
642	20240712	100300	171152779	1926	1926	1926	1926	7
643	20240712	100200	171139297	1926	1925	1926	1925	252
644	20240712	100100	170653996	1925	1916	1925	1916	17
645	20240712	100000	170621388	1916	1926	1926	1916	2271
646	20240712	095900	166270142	1915	1926	1926	1915	2359
647	20240712	095800	161752635	1911	1914	1915	1910	24191
648	20240712	095700	115433926	1915	1927	1927	1915	2380
649	20240712	095600	110875083	1918	1925	1927	1916	3896
650	20240712	095500	103393422	1922	1925	1925	1922	3749
651	20240712	095400	96186212	1925	1927	1927	1925	1767
652	20240712	095300	92783264	1929	1929	1929	1929	100
653	20240712	095200	92590364	1929	1929	1929	1927	1002
654	20240712	095100	90657796	1929	1933	1933	1929	5945
655	20240712	095000	79182871	1933	1933	1933	1933	0
656	20240712	094900	79182871	1933	1933	1933	1933	48
657	20240712	094800	79090087	1934	1934	1934	1934	124
658	20240712	094700	78850271	1934	1934	1934	1934	0
659	20240712	094600	78850271	1934	1935	1935	1934	1036
660	20240712	094500	76845631	1935	1936	1936	1935	409
661	20240712	094400	76054055	1937	1940	1941	1937	1194
662	20240712	094300	73740768	1941	1941	1941	1941	1
663	20240712	094200	73738827	1937	1937	1937	1937	0
664	20240712	094100	73738827	1937	1937	1937	1937	531
665	20240712	094000	72710280	1937	1940	1940	1937	499
666	20240712	093900	71743680	1940	1941	1941	1940	795
667	20240712	093800	70200960	1941	1941	1941	1941	0
668	20240712	093700	70200960	1941	1941	1941	1941	1
669	20240712	093600	70199019	1940	1940	1940	1940	0
670	20240712	093500	70199019	1940	1940	1940	1940	0
671	20240712	093400	70199019	1940	1942	1942	1940	79
672	20240712	093300	70045614	1942	1942	1942	1942	102
673	20240712	093200	69847530	1942	1942	1942	1942	199
674	20240712	093100	69461072	1941	1942	1942	1941	2
675	20240712	093000	69457189	1942	1943	1943	1942	502
676	20240712	092900	68482303	1934	1935	1935	1932	362
677	20240712	092800	67782341	1934	1945	1945	1934	32
678	20240712	092700	67720322	1930	1941	1941	1930	403
679	20240712	092600	66939551	1941	1941	1941	1941	0
680	20240712	092500	66939551	1941	1941	1941	1941	90
681	20240712	092400	66764861	1930	1941	1941	1922	4164
682	20240712	092300	58731978	1937	1941	1941	1931	6027
683	20240712	092200	47052294	1941	1949	1949	1941	3762
684	20240712	092100	39728964	1950	1950	1950	1950	1
685	20240712	092000	39727014	1951	1951	1951	1951	0
686	20240712	091900	39727014	1951	1951	1951	1951	0
687	20240712	091800	39727014	1951	1951	1951	1940	107
688	20240712	091700	39519357	1942	1942	1942	1941	493
689	20240712	091600	38562018	1939	1941	1941	1939	464
690	20240712	091500	37662122	1940	1942	1942	1940	1973
691	20240712	091400	33833158	1942	1944	1944	1942	2030
692	20240712	091300	29890750	1944	1943	1944	1943	1111
693	20240712	091200	27731966	1944	1947	1947	1944	2003
694	20240712	091100	23836768	1951	1948	1951	1947	192
695	20240712	091000	23462774	1947	1947	1947	1947	2811
696	20240712	090900	17989757	1947	1947	1947	1947	1020
697	20240712	090800	16003817	1947	1946	1947	1946	220
698	20240712	090700	15575647	1946	1945	1946	1945	345
699	20240712	090600	14904536	1945	1947	1947	1945	1087
700	20240712	090500	12790257	1949	1945	1949	1945	1287
701	20240712	090400	10284628	1946	1949	1949	1946	916
702	20240712	090300	8500946	1949	1950	1950	1949	1295
703	20240712	090200	5976385	1950	1950	1950	1950	625
704	20240712	090100	4757635	1958	1960	1979	1955	1491
705	20240712	090000	1837565	1959	1959	1982	1959	588