KissMeData/214270/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	204900	117990514	1916	1916	1916	1916	1213
3	20240703	204800	117990514	1916	1916	1916	1916	0
4	20240703	204700	117990514	1916	1916	1916	1916	0
5	20240703	204600	117990514	1916	1916	1916	1916	0
6	20240703	204500	117990514	1916	1916	1916	1916	0
7	20240703	204400	117990514	1916	1916	1916	1916	0
8	20240703	204300	117990514	1916	1916	1916	1916	0
9	20240703	204200	117990514	1916	1916	1916	1916	0
10	20240703	204100	117990514	1916	1916	1916	1916	0
11	20240703	204000	117990514	1916	1916	1916	1916	0
12	20240703	203900	117990514	1916	1916	1916	1916	0
13	20240703	203800	117990514	1916	1916	1916	1916	0
14	20240703	203700	117990514	1916	1916	1916	1916	0
15	20240703	203600	117990514	1916	1916	1916	1916	0
16	20240703	203500	117990514	1916	1916	1916	1916	0
17	20240703	203400	117990514	1916	1916	1916	1916	0
18	20240703	203300	117990514	1916	1916	1916	1916	0
19	20240703	203200	117990514	1916	1916	1916	1916	0
20	20240703	203100	117990514	1916	1916	1916	1916	0
21	20240703	203000	117990514	1916	1916	1916	1916	0
22	20240703	202900	117990514	1916	1916	1916	1916	0
23	20240703	202800	117990514	1916	1916	1916	1916	0
24	20240703	202700	117990514	1916	1916	1916	1916	0
25	20240703	202600	117990514	1916	1916	1916	1916	0
26	20240703	202500	117990514	1916	1916	1916	1916	0
27	20240703	202400	117990514	1916	1916	1916	1916	0
28	20240703	202300	117990514	1916	1916	1916	1916	0
29	20240703	202200	117990514	1916	1916	1916	1916	0
30	20240703	202100	117990514	1916	1916	1916	1916	0
31	20240703	202000	117990514	1916	1916	1916	1916	0
32	20240703	201900	117990514	1916	1916	1916	1916	1213
33	20240703	201800	117990514	1916	1916	1916	1916	0
34	20240703	201700	117990514	1916	1916	1916	1916	0
35	20240703	201600	117990514	1916	1916	1916	1916	0
36	20240703	201500	117990514	1916	1916	1916	1916	0
37	20240703	201400	117990514	1916	1916	1916	1916	0
38	20240703	201300	117990514	1916	1916	1916	1916	0
39	20240703	201200	117990514	1916	1916	1916	1916	0
40	20240703	201100	117990514	1916	1916	1916	1916	0
41	20240703	201000	117990514	1916	1916	1916	1916	0
42	20240703	200900	117990514	1916	1916	1916	1916	0
43	20240703	200800	117990514	1916	1916	1916	1916	0
44	20240703	200700	117990514	1916	1916	1916	1916	0
45	20240703	200600	117990514	1916	1916	1916	1916	0
46	20240703	200500	117990514	1916	1916	1916	1916	0
47	20240703	200400	117990514	1916	1916	1916	1916	0
48	20240703	200300	117990514	1916	1916	1916	1916	0
49	20240703	200200	117990514	1916	1916	1916	1916	0
50	20240703	200100	117990514	1916	1916	1916	1916	0
51	20240703	200000	117990514	1916	1916	1916	1916	0
52	20240703	195900	117990514	1916	1916	1916	1916	0
53	20240703	195800	117990514	1916	1916	1916	1916	0
54	20240703	195700	117990514	1916	1916	1916	1916	0
55	20240703	195600	117990514	1916	1916	1916	1916	0
56	20240703	195500	117990514	1916	1916	1916	1916	0
57	20240703	195400	117990514	1916	1916	1916	1916	0
58	20240703	195300	117990514	1916	1916	1916	1916	0
59	20240703	195200	117990514	1916	1916	1916	1916	0
60	20240703	195100	117990514	1916	1916	1916	1916	0
61	20240703	195000	117990514	1916	1916	1916	1916	0
62	20240703	194900	117990514	1916	1916	1916	1916	1213
63	20240703	194800	117990514	1916	1916	1916	1916	0
64	20240703	194700	117990514	1916	1916	1916	1916	0
65	20240703	194600	117990514	1916	1916	1916	1916	0
66	20240703	194500	117990514	1916	1916	1916	1916	0
67	20240703	194400	117990514	1916	1916	1916	1916	0
68	20240703	194300	117990514	1916	1916	1916	1916	0
69	20240703	194200	117990514	1916	1916	1916	1916	0
70	20240703	194100	117990514	1916	1916	1916	1916	0
71	20240703	194000	117990514	1916	1916	1916	1916	0
72	20240703	193900	117990514	1916	1916	1916	1916	0
73	20240703	193800	117990514	1916	1916	1916	1916	0
74	20240703	193700	117990514	1916	1916	1916	1916	0
75	20240703	193600	117990514	1916	1916	1916	1916	0
76	20240703	193500	117990514	1916	1916	1916	1916	0
77	20240703	193400	117990514	1916	1916	1916	1916	0
78	20240703	193300	117990514	1916	1916	1916	1916	0
79	20240703	193200	117990514	1916	1916	1916	1916	0
80	20240703	193100	117990514	1916	1916	1916	1916	0
81	20240703	193000	117990514	1916	1916	1916	1916	0
82	20240703	192900	117990514	1916	1916	1916	1916	0
83	20240703	192800	117990514	1916	1916	1916	1916	0
84	20240703	192700	117990514	1916	1916	1916	1916	0
85	20240703	192600	117990514	1916	1916	1916	1916	0
86	20240703	192500	117990514	1916	1916	1916	1916	0
87	20240703	192400	117990514	1916	1916	1916	1916	0
88	20240703	192300	117990514	1916	1916	1916	1916	0
89	20240703	192200	117990514	1916	1916	1916	1916	0
90	20240703	192100	117990514	1916	1916	1916	1916	0
91	20240703	192000	117990514	1916	1916	1916	1916	0
92	20240703	191900	117990514	1916	1916	1916	1916	1213
93	20240703	191800	117990514	1916	1916	1916	1916	0
94	20240703	191700	117990514	1916	1916	1916	1916	0
95	20240703	191600	117990514	1916	1916	1916	1916	0
96	20240703	191500	117990514	1916	1916	1916	1916	0
97	20240703	191400	117990514	1916	1916	1916	1916	0
98	20240703	191300	117990514	1916	1916	1916	1916	0
99	20240703	191200	117990514	1916	1916	1916	1916	0
100	20240703	191100	117990514	1916	1916	1916	1916	0
101	20240703	191000	117990514	1916	1916	1916	1916	0
102	20240703	190900	117990514	1916	1916	1916	1916	0
103	20240703	190800	117990514	1916	1916	1916	1916	0
104	20240703	190700	117990514	1916	1916	1916	1916	0
105	20240703	190600	117990514	1916	1916	1916	1916	0
106	20240703	190500	117990514	1916	1916	1916	1916	0
107	20240703	190400	117990514	1916	1916	1916	1916	0
108	20240703	190300	117990514	1916	1916	1916	1916	0
109	20240703	190200	117990514	1916	1916	1916	1916	0
110	20240703	190100	117990514	1916	1916	1916	1916	0
111	20240703	190000	117990514	1916	1916	1916	1916	0
112	20240703	185900	117990514	1916	1916	1916	1916	0
113	20240703	185800	117990514	1916	1916	1916	1916	0
114	20240703	185700	117990514	1916	1916	1916	1916	0
115	20240703	185600	117990514	1916	1916	1916	1916	0
116	20240703	185500	117990514	1916	1916	1916	1916	0
117	20240703	185400	117990514	1916	1916	1916	1916	0
118	20240703	185300	117990514	1916	1916	1916	1916	0
119	20240703	185200	117990514	1916	1916	1916	1916	0
120	20240703	185100	117990514	1916	1916	1916	1916	0
121	20240703	185000	117990514	1916	1916	1916	1916	0
122	20240703	184900	117990514	1916	1916	1916	1916	1213
123	20240703	184800	117990514	1916	1916	1916	1916	0
124	20240703	184700	117990514	1916	1916	1916	1916	0
125	20240703	184600	117990514	1916	1916	1916	1916	0
126	20240703	184500	117990514	1916	1916	1916	1916	0
127	20240703	184400	117990514	1916	1916	1916	1916	0
128	20240703	184300	117990514	1916	1916	1916	1916	0
129	20240703	184200	117990514	1916	1916	1916	1916	0
130	20240703	184100	117990514	1916	1916	1916	1916	0
131	20240703	184000	117990514	1916	1916	1916	1916	0
132	20240703	183900	117990514	1916	1916	1916	1916	0
133	20240703	183800	117990514	1916	1916	1916	1916	0
134	20240703	183700	117990514	1916	1916	1916	1916	0
135	20240703	183600	117990514	1916	1916	1916	1916	0
136	20240703	183500	117990514	1916	1916	1916	1916	0
137	20240703	183400	117990514	1916	1916	1916	1916	0
138	20240703	183300	117990514	1916	1916	1916	1916	0
139	20240703	183200	117990514	1916	1916	1916	1916	0
140	20240703	183100	117990514	1916	1916	1916	1916	0
141	20240703	183000	117990514	1916	1916	1916	1916	0
142	20240703	182900	117990514	1916	1916	1916	1916	0
143	20240703	182800	117990514	1916	1916	1916	1916	0
144	20240703	182700	117990514	1916	1916	1916	1916	0
145	20240703	182600	117990514	1916	1916	1916	1916	0
146	20240703	182500	117990514	1916	1916	1916	1916	0
147	20240703	182400	117990514	1916	1916	1916	1916	0
148	20240703	182300	117990514	1916	1916	1916	1916	0
149	20240703	182200	117990514	1916	1916	1916	1916	0
150	20240703	182100	117990514	1916	1916	1916	1916	0
151	20240703	182000	117990514	1916	1916	1916	1916	0
152	20240703	181900	117990514	1916	1916	1916	1916	1213
153	20240703	181800	117990514	1916	1916	1916	1916	0
154	20240703	181700	117990514	1916	1916	1916	1916	0
155	20240703	181600	117990514	1916	1916	1916	1916	0
156	20240703	181500	117990514	1916	1916	1916	1916	0
157	20240703	181400	117990514	1916	1916	1916	1916	0
158	20240703	181300	117990514	1916	1916	1916	1916	0
159	20240703	181200	117990514	1916	1916	1916	1916	0
160	20240703	181100	117990514	1916	1916	1916	1916	0
161	20240703	181000	117990514	1916	1916	1916	1916	0
162	20240703	180900	117990514	1916	1916	1916	1916	0
163	20240703	180800	117990514	1916	1916	1916	1916	0
164	20240703	180700	117990514	1916	1916	1916	1916	0
165	20240703	180600	117990514	1916	1916	1916	1916	0
166	20240703	180500	117990514	1916	1916	1916	1916	0
167	20240703	180400	117990514	1916	1916	1916	1916	0
168	20240703	180300	117990514	1916	1916	1916	1916	0
169	20240703	180200	117990514	1916	1916	1916	1916	0
170	20240703	180100	117990514	1916	1916	1916	1916	0
171	20240703	180000	117990514	1916	1916	1916	1916	0
172	20240703	175900	117990514	1916	1916	1916	1916	0
173	20240703	175800	117990514	1916	1916	1916	1916	0
174	20240703	175700	117990514	1916	1916	1916	1916	0
175	20240703	175600	117990514	1916	1916	1916	1916	0
176	20240703	175500	117990514	1916	1916	1916	1916	0
177	20240703	175400	117990514	1916	1916	1916	1916	0
178	20240703	175300	117990514	1916	1916	1916	1916	0
179	20240703	175200	117990514	1916	1916	1916	1916	0
180	20240703	175100	117990514	1916	1916	1916	1916	0
181	20240703	175000	117990514	1916	1916	1916	1916	0
182	20240703	174900	117990514	1916	1916	1916	1916	1213
183	20240703	174800	117990514	1916	1916	1916	1916	0
184	20240703	174700	117990514	1916	1916	1916	1916	0
185	20240703	174600	117990514	1916	1916	1916	1916	0
186	20240703	174500	117990514	1916	1916	1916	1916	0
187	20240703	174400	117990514	1916	1916	1916	1916	0
188	20240703	174300	117990514	1916	1916	1916	1916	0
189	20240703	174200	117990514	1916	1916	1916	1916	0
190	20240703	174100	117990514	1916	1916	1916	1916	0
191	20240703	174000	117990514	1916	1916	1916	1916	0
192	20240703	173900	117990514	1916	1916	1916	1916	0
193	20240703	173800	117990514	1916	1916	1916	1916	0
194	20240703	173700	117990514	1916	1916	1916	1916	0
195	20240703	173600	117990514	1916	1916	1916	1916	0
196	20240703	173500	117990514	1916	1916	1916	1916	0
197	20240703	173400	117990514	1916	1916	1916	1916	0
198	20240703	173300	117990514	1916	1916	1916	1916	0
199	20240703	173200	117990514	1916	1916	1916	1916	0
200	20240703	173100	117990514	1916	1916	1916	1916	0
201	20240703	173000	117990514	1916	1916	1916	1916	0
202	20240703	172900	117990514	1916	1916	1916	1916	0
203	20240703	172800	117990514	1916	1916	1916	1916	0
204	20240703	172700	117990514	1916	1916	1916	1916	0
205	20240703	172600	117990514	1916	1916	1916	1916	0
206	20240703	172500	117990514	1916	1916	1916	1916	0
207	20240703	172400	117990514	1916	1916	1916	1916	0
208	20240703	172300	117990514	1916	1916	1916	1916	0
209	20240703	172200	117990514	1916	1916	1916	1916	0
210	20240703	172100	117990514	1916	1916	1916	1916	0
211	20240703	172000	117990514	1916	1916	1916	1916	0
212	20240703	171900	117990514	1916	1916	1916	1916	1213
213	20240703	171800	117990514	1916	1916	1916	1916	0
214	20240703	171700	117990514	1916	1916	1916	1916	0
215	20240703	171600	117990514	1916	1916	1916	1916	0
216	20240703	171500	117990514	1916	1916	1916	1916	0
217	20240703	171400	117990514	1916	1916	1916	1916	0
218	20240703	171300	117990514	1916	1916	1916	1916	0
219	20240703	171200	117990514	1916	1916	1916	1916	0
220	20240703	171100	117990514	1916	1916	1916	1916	0
221	20240703	171000	117990514	1916	1916	1916	1916	0
222	20240703	170900	117990514	1916	1916	1916	1916	0
223	20240703	170800	117990514	1916	1916	1916	1916	0
224	20240703	170700	117990514	1916	1916	1916	1916	0
225	20240703	170600	117990514	1916	1916	1916	1916	0
226	20240703	170500	117990514	1916	1916	1916	1916	0
227	20240703	170400	117990514	1916	1916	1916	1916	0
228	20240703	170300	117990514	1916	1916	1916	1916	0
229	20240703	170200	117990514	1916	1916	1916	1916	0
230	20240703	170100	117990514	1916	1916	1916	1916	0
231	20240703	170000	117990514	1916	1916	1916	1916	0
232	20240703	165900	117990514	1916	1916	1916	1916	0
233	20240703	165800	117990514	1916	1916	1916	1916	0
234	20240703	165700	117990514	1916	1916	1916	1916	0
235	20240703	165600	117990514	1916	1916	1916	1916	0
236	20240703	165500	117990514	1916	1916	1916	1916	0
237	20240703	165400	117990514	1916	1916	1916	1916	0
238	20240703	165300	117990514	1916	1916	1916	1916	0
239	20240703	165200	117990514	1916	1916	1916	1916	0
240	20240703	165100	117990514	1916	1916	1916	1916	0
241	20240703	165000	117990514	1916	1916	1916	1916	0
242	20240703	164900	117990514	1916	1916	1916	1916	1213
243	20240703	164800	117990514	1916	1916	1916	1916	0
244	20240703	164700	117990514	1916	1916	1916	1916	0
245	20240703	164600	117990514	1916	1916	1916	1916	0
246	20240703	164500	117990514	1916	1916	1916	1916	0
247	20240703	164400	117990514	1916	1916	1916	1916	0
248	20240703	164300	117990514	1916	1916	1916	1916	0
249	20240703	164200	117990514	1916	1916	1916	1916	0
250	20240703	164100	117990514	1916	1916	1916	1916	0
251	20240703	164000	117990514	1916	1916	1916	1916	0
252	20240703	163900	117990514	1916	1916	1916	1916	0
253	20240703	163800	117990514	1916	1916	1916	1916	0
254	20240703	163700	117990514	1916	1916	1916	1916	0
255	20240703	163600	117990514	1916	1916	1916	1916	0
256	20240703	163500	117990514	1916	1916	1916	1916	0
257	20240703	163400	117990514	1916	1916	1916	1916	0
258	20240703	163300	117990514	1916	1916	1916	1916	0
259	20240703	163200	117990514	1916	1916	1916	1916	0
260	20240703	163100	117990514	1916	1916	1916	1916	0
261	20240703	163000	117990514	1916	1916	1916	1916	0
262	20240703	162900	117990514	1916	1916	1916	1916	0
263	20240703	162800	117990514	1916	1916	1916	1916	0
264	20240703	162700	117990514	1916	1916	1916	1916	0
265	20240703	162600	117990514	1916	1916	1916	1916	0
266	20240703	162500	117990514	1916	1916	1916	1916	0
267	20240703	162400	117990514	1916	1916	1916	1916	0
268	20240703	162300	117990514	1916	1916	1916	1916	0
269	20240703	162200	117990514	1916	1916	1916	1916	0
270	20240703	162100	117990514	1916	1916	1916	1916	0
271	20240703	162000	117990514	1916	1916	1916	1916	0
272	20240703	161900	117990514	1916	1916	1916	1916	1213
273	20240703	161800	117990514	1916	1916	1916	1916	0
274	20240703	161700	117990514	1916	1916	1916	1916	0
275	20240703	161600	117990514	1916	1916	1916	1916	0
276	20240703	161500	117990514	1916	1916	1916	1916	0
277	20240703	161400	117990514	1916	1916	1916	1916	0
278	20240703	161300	117990514	1916	1916	1916	1916	0
279	20240703	161200	117990514	1916	1916	1916	1916	0
280	20240703	161100	117990514	1916	1916	1916	1916	0
281	20240703	161000	117990514	1916	1916	1916	1916	0
282	20240703	160900	117990514	1916	1916	1916	1916	0
283	20240703	160800	117990514	1916	1916	1916	1916	0
284	20240703	160700	117990514	1916	1916	1916	1916	0
285	20240703	160600	117990514	1916	1916	1916	1916	0
286	20240703	160500	117990514	1916	1916	1916	1916	0
287	20240703	160400	117990514	1916	1916	1916	1916	0
288	20240703	160300	117990514	1916	1916	1916	1916	0
289	20240703	160200	117990514	1916	1916	1916	1916	0
290	20240703	160100	117990514	1916	1916	1916	1916	0
291	20240703	160000	117990514	1916	1916	1916	1916	0
292	20240703	155900	117990514	1916	1916	1916	1916	0
293	20240703	155800	117990514	1916	1916	1916	1916	0
294	20240703	155700	117990514	1916	1916	1916	1916	0
295	20240703	155600	117990514	1916	1916	1916	1916	0
296	20240703	155500	117990514	1916	1916	1916	1916	0
297	20240703	155400	117990514	1916	1916	1916	1916	0
298	20240703	155300	117990514	1916	1916	1916	1916	0
299	20240703	155200	117990514	1916	1916	1916	1916	0
300	20240703	155100	117990514	1916	1916	1916	1916	0
301	20240703	155000	117990514	1916	1916	1916	1916	0
302	20240703	154900	117990514	1916	1916	1916	1916	1213
303	20240703	154800	117990514	1916	1916	1916	1916	0
304	20240703	154700	117990514	1916	1916	1916	1916	0
305	20240703	154600	117990514	1916	1916	1916	1916	0
306	20240703	154500	117990514	1916	1916	1916	1916	0
307	20240703	154400	117990514	1916	1916	1916	1916	0
308	20240703	154300	117990514	1916	1916	1916	1916	0
309	20240703	154200	117990514	1916	1916	1916	1916	0
310	20240703	154100	117990514	1916	1916	1916	1916	0
311	20240703	154000	117990514	1916	1916	1916	1916	0
312	20240703	153900	117990514	1916	1916	1916	1916	0
313	20240703	153800	117990514	1916	1916	1916	1916	0
314	20240703	153700	117990514	1916	1916	1916	1916	0
315	20240703	153600	117990514	1916	1916	1916	1916	0
316	20240703	153500	117990514	1916	1916	1916	1916	0
317	20240703	153400	117990514	1916	1916	1916	1916	0
318	20240703	153300	117990514	1916	1916	1916	1916	0
319	20240703	153200	117990514	1916	1916	1916	1916	0
320	20240703	153100	117990514	1916	1916	1916	1916	0
321	20240703	153000	117990514	1916	1916	1916	1916	1213
322	20240703	152900	115666406	1917	1917	1917	1917	0
323	20240703	152800	115666406	1917	1917	1917	1917	0
324	20240703	152700	115666406	1917	1917	1917	1917	0
325	20240703	152600	115666406	1917	1917	1917	1917	0
326	20240703	152500	115666406	1917	1917	1917	1917	0
327	20240703	152400	115666406	1917	1917	1917	1917	0
328	20240703	152300	115666406	1917	1917	1917	1917	0
329	20240703	152200	115666406	1917	1917	1917	1917	0
330	20240703	152100	115666406	1917	1917	1917	1917	0
331	20240703	152000	115666406	1917	1917	1917	1917	0
332	20240703	151900	115666406	1917	1916	1919	1909	184
333	20240703	151800	115315038	1919	1919	1919	1919	1
334	20240703	151700	115313119	1916	1919	1919	1916	13
335	20240703	151600	115288178	1908	1908	1908	1908	52
336	20240703	151500	115188962	1919	1917	1919	1917	6
337	20240703	151400	115177458	1917	1917	1917	1917	0
338	20240703	151300	115177458	1917	1917	1917	1917	40
339	20240703	151200	115100778	1908	1908	1908	1908	0
340	20240703	151100	115100778	1908	1908	1908	1908	0
341	20240703	151000	115100778	1908	1908	1908	1908	347
342	20240703	150900	114438702	1916	1909	1916	1908	578
343	20240703	150800	113335206	1917	1917	1917	1917	0
344	20240703	150700	113335206	1917	1917	1917	1917	0
345	20240703	150600	113335206	1917	1917	1917	1917	0
346	20240703	150500	113335206	1917	1917	1917	1917	0
347	20240703	150400	113335206	1917	1916	1917	1916	500
348	20240703	150300	112376707	1921	1921	1921	1921	0
349	20240703	150200	112376707	1921	1921	1921	1921	0
350	20240703	150100	112376707	1921	1908	1921	1905	1310
351	20240703	150000	109879665	1907	1909	1909	1907	357
352	20240703	145900	109198361	1909	1909	1909	1909	44
353	20240703	145800	109114365	1925	1909	1925	1909	157
354	20240703	145700	108814633	1910	1910	1910	1910	132
355	20240703	145600	108562513	1921	1921	1921	1921	0
356	20240703	145500	108562513	1921	1921	1921	1921	0
357	20240703	145400	108562513	1921	1921	1921	1921	0
358	20240703	145300	108562513	1921	1921	1921	1921	0
359	20240703	145200	108562513	1921	1921	1921	1921	1
360	20240703	145100	108560592	1911	1911	1911	1911	114
361	20240703	145000	108342738	1911	1911	1911	1911	1
362	20240703	144900	108340827	1912	1912	1912	1912	90
363	20240703	144800	108168747	1912	1912	1912	1912	90
364	20240703	144700	107996667	1922	1922	1922	1922	0
365	20240703	144600	107996667	1922	1922	1922	1922	0
366	20240703	144500	107996667	1922	1922	1922	1922	0
367	20240703	144400	107996667	1922	1922	1922	1922	0
368	20240703	144300	107996667	1922	1922	1922	1922	260
369	20240703	144200	107496947	1922	1913	1922	1913	391
370	20240703	144100	106748955	1913	1913	1913	1913	1
371	20240703	144000	106747042	1914	1914	1914	1914	1
372	20240703	143900	106745128	1915	1915	1915	1915	1
373	20240703	143800	106743213	1919	1919	1919	1919	0
374	20240703	143700	106743213	1919	1919	1919	1919	0
375	20240703	143600	106743213	1919	1918	1919	1918	2
376	20240703	143500	106739376	1927	1928	1928	1927	2
377	20240703	143400	106735521	1913	1913	1913	1910	306
378	20240703	143300	106150509	1913	1930	1930	1913	2817
379	20240703	143200	100760910	1913	1913	1913	1913	0
380	20240703	143100	100760910	1913	1913	1913	1913	1176
381	20240703	143000	98511222	1932	1932	1932	1932	0
382	20240703	142900	98511222	1932	1932	1932	1932	14
383	20240703	142800	98484174	1932	1932	1932	1932	0
384	20240703	142700	98484174	1932	1913	1934	1911	5004
385	20240703	142600	88828296	1913	1913	1913	1913	1
386	20240703	142500	88826383	1910	1911	1911	1910	31
387	20240703	142400	88767168	1910	1910	1910	1910	0
388	20240703	142300	88767168	1910	1910	1910	1910	38
389	20240703	142200	88694588	1910	1910	1910	1910	0
390	20240703	142100	88694588	1910	1910	1910	1910	0
391	20240703	142000	88694588	1910	1910	1910	1910	0
392	20240703	141900	88694588	1910	1910	1910	1910	523
393	20240703	141800	87695658	1910	1910	1910	1910	1
394	20240703	141700	87693748	1909	1909	1909	1909	0
395	20240703	141600	87693748	1909	1909	1909	1909	0
396	20240703	141500	87693748	1909	1909	1909	1909	20
397	20240703	141400	87655568	1909	1909	1909	1909	23
398	20240703	141300	87611661	1909	1909	1909	1909	10
399	20240703	141200	87592571	1923	1923	1923	1923	0
400	20240703	141100	87592571	1923	1923	1923	1923	0
401	20240703	141000	87592571	1923	1923	1923	1923	1
402	20240703	140900	87590648	1923	1923	1923	1923	0
403	20240703	140800	87590648	1923	1914	1923	1906	201
404	20240703	140700	87207281	1925	1925	1925	1925	0
405	20240703	140600	87207281	1925	1925	1925	1925	0
406	20240703	140500	87207281	1925	1925	1925	1925	0
407	20240703	140400	87207281	1925	1925	1925	1925	0
408	20240703	140300	87207281	1925	1925	1925	1925	1
409	20240703	140200	87205356	1915	1915	1915	1915	0
410	20240703	140100	87205356	1915	1915	1915	1915	105
411	20240703	140000	87004281	1915	1915	1915	1915	0
412	20240703	135900	87004281	1915	1915	1915	1915	110
413	20240703	135800	86793631	1915	1915	1915	1915	0
414	20240703	135700	86793631	1915	1915	1915	1915	300
415	20240703	135600	86219131	1925	1925	1925	1925	0
416	20240703	135500	86219131	1925	1925	1925	1925	0
417	20240703	135400	86219131	1925	1925	1925	1925	0
418	20240703	135300	86219131	1925	1925	1925	1925	0
419	20240703	135200	86219131	1925	1925	1925	1925	0
420	20240703	135100	86219131	1925	1925	1925	1925	69
421	20240703	135000	86086306	1925	1925	1925	1925	0
422	20240703	134900	86086306	1925	1925	1925	1925	0
423	20240703	134800	86086306	1925	1925	1925	1925	0
424	20240703	134700	86086306	1925	1925	1925	1925	200
425	20240703	134600	85701306	1925	1925	1925	1925	0
426	20240703	134500	85701306	1925	1925	1925	1925	0
427	20240703	134400	85701306	1925	1925	1925	1925	0
428	20240703	134300	85701306	1925	1925	1925	1925	88
429	20240703	134200	85531906	1928	1928	1928	1928	0
430	20240703	134100	85531906	1928	1928	1928	1928	0
431	20240703	134000	85531906	1928	1928	1928	1928	0
432	20240703	133900	85531906	1928	1928	1928	1928	0
433	20240703	133800	85531906	1928	1912	1928	1912	6839
434	20240703	133700	72357997	1908	1908	1908	1908	0
435	20240703	133600	72357997	1908	1908	1908	1908	2
436	20240703	133500	72354181	1913	1913	1913	1913	0
437	20240703	133400	72354181	1913	1913	1913	1913	0
438	20240703	133300	72354181	1913	1913	1913	1913	0
439	20240703	133200	72354181	1913	1913	1913	1913	0
440	20240703	133100	72354181	1913	1913	1913	1913	10
441	20240703	133000	72335051	1906	1913	1913	1906	42
442	20240703	132900	72254719	1913	1913	1913	1913	11
443	20240703	132800	72233676	1913	1912	1913	1912	119
444	20240703	132700	72006088	1912	1912	1912	1912	20
445	20240703	132600	71967848	1910	1910	1910	1910	0
446	20240703	132500	71967848	1910	1910	1910	1910	7
447	20240703	132400	71954478	1910	1910	1910	1910	0
448	20240703	132300	71954478	1910	1910	1910	1910	100
449	20240703	132200	71763478	1910	1910	1910	1910	0
450	20240703	132100	71763478	1910	1910	1910	1910	0
451	20240703	132000	71763478	1910	1910	1910	1910	41
452	20240703	131900	71685168	1910	1909	1910	1909	25
453	20240703	131800	71637437	1910	1910	1910	1910	0
454	20240703	131700	71637437	1910	1910	1910	1910	0
455	20240703	131600	71637437	1910	1910	1910	1910	0
456	20240703	131500	71637437	1910	1910	1910	1910	0
457	20240703	131400	71637437	1910	1910	1910	1910	5
458	20240703	131300	71627887	1910	1910	1910	1910	0
459	20240703	131200	71627887	1910	1910	1910	1910	0
460	20240703	131100	71627887	1910	1910	1910	1910	0
461	20240703	131000	71627887	1910	1910	1910	1910	0
462	20240703	130900	71627887	1910	1910	1910	1910	0
463	20240703	130800	71627887	1910	1910	1910	1910	2
464	20240703	130700	71624067	1913	1913	1913	1913	0
465	20240703	130600	71624067	1913	1913	1913	1913	0
466	20240703	130500	71624067	1913	1913	1913	1913	0
467	20240703	130400	71624067	1913	1913	1913	1913	0
468	20240703	130300	71624067	1913	1913	1913	1913	0
469	20240703	130200	71624067	1913	1913	1913	1913	0
470	20240703	130100	71624067	1913	1913	1913	1913	1
471	20240703	130000	71622154	1913	1913	1913	1913	0
472	20240703	125900	71622154	1913	1913	1913	1913	0
473	20240703	125800	71622154	1913	1912	1913	1912	3
474	20240703	125700	71616417	1914	1914	1914	1914	0
475	20240703	125600	71616417	1914	1914	1914	1914	59
476	20240703	125500	71503491	1912	1912	1912	1912	18
477	20240703	125400	71469075	1910	1910	1910	1910	18
478	20240703	125300	71434695	1907	1907	1907	1907	0
479	20240703	125200	71434695	1907	1907	1907	1907	0
480	20240703	125100	71434695	1907	1907	1907	1907	0
481	20240703	125000	71434695	1907	1907	1907	1907	0
482	20240703	124900	71434695	1907	1907	1907	1907	0
483	20240703	124800	71434695	1907	1907	1907	1907	0
484	20240703	124700	71434695	1907	1907	1907	1907	0
485	20240703	124600	71434695	1907	1907	1907	1907	0
486	20240703	124500	71434695	1907	1907	1907	1907	10
487	20240703	124400	71415625	1917	1917	1917	1917	0
488	20240703	124300	71415625	1917	1917	1917	1917	0
489	20240703	124200	71415625	1917	1917	1917	1917	0
490	20240703	124100	71415625	1917	1917	1917	1917	0
491	20240703	124000	71415625	1917	1917	1917	1917	50
492	20240703	123900	71319775	1907	1907	1907	1907	18
493	20240703	123800	71285449	1907	1907	1907	1907	0
494	20240703	123700	71285449	1907	1907	1907	1907	0
495	20240703	123600	71285449	1907	1907	1907	1907	0
496	20240703	123500	71285449	1907	1915	1915	1907	907
497	20240703	123400	69555480	1918	1918	1918	1918	0
498	20240703	123300	69555480	1918	1918	1918	1918	0
499	20240703	123200	69555480	1918	1917	1918	1917	10
500	20240703	123100	69536309	1917	1917	1917	1917	50
501	20240703	123000	69440459	1917	1917	1917	1917	0
502	20240703	122900	69440459	1917	1917	1917	1917	50
503	20240703	122800	69344609	1917	1917	1917	1917	2
504	20240703	122700	69340775	1912	1912	1912	1912	38
505	20240703	122600	69268119	1912	1912	1912	1912	110
506	20240703	122500	69057799	1912	1912	1912	1912	200
507	20240703	122400	68675399	1912	1912	1912	1912	0
508	20240703	122300	68675399	1912	1912	1912	1912	0
509	20240703	122200	68675399	1912	1912	1912	1912	10
510	20240703	122100	68656279	1911	1911	1911	1911	2
511	20240703	122000	68652457	1911	1911	1911	1911	20
512	20240703	121900	68614237	1911	1911	1911	1911	100
513	20240703	121800	68423137	1911	1911	1911	1911	30
514	20240703	121700	68365807	1911	1911	1911	1911	320
515	20240703	121600	67754287	1911	1911	1911	1911	0
516	20240703	121500	67754287	1911	1911	1911	1911	20
517	20240703	121400	67716067	1911	1911	1911	1911	2
518	20240703	121300	67712245	1912	1912	1912	1912	0
519	20240703	121200	67712245	1912	1912	1912	1912	0
520	20240703	121100	67712245	1912	1912	1912	1912	0
521	20240703	121000	67712245	1912	1912	1912	1912	0
522	20240703	120900	67712245	1912	1912	1912	1912	0
523	20240703	120800	67712245	1912	1912	1912	1912	0
524	20240703	120700	67712245	1912	1912	1912	1912	0
525	20240703	120600	67712245	1912	1912	1912	1912	0
526	20240703	120500	67712245	1912	1912	1912	1912	0
527	20240703	120400	67712245	1912	1912	1912	1912	0
528	20240703	120300	67712245	1912	1912	1912	1912	0
529	20240703	120200	67712245	1912	1912	1912	1912	0
530	20240703	120100	67712245	1912	1911	1912	1911	51
531	20240703	120000	67614783	1904	1905	1905	1904	14
532	20240703	115900	67588117	1899	1899	1899	1899	0
533	20240703	115800	67588117	1899	1899	1899	1899	0
534	20240703	115700	67588117	1899	1899	1899	1899	0
535	20240703	115600	67588117	1899	1899	1899	1899	0
536	20240703	115500	67588117	1899	1899	1899	1899	0
537	20240703	115400	67588117	1899	1899	1899	1899	0
538	20240703	115300	67588117	1899	1899	1899	1899	0
539	20240703	115200	67588117	1899	1899	1899	1899	0
540	20240703	115100	67588117	1899	1899	1899	1899	0
541	20240703	115000	67588117	1899	1899	1899	1899	0
542	20240703	114900	67588117	1899	1899	1899	1899	91
543	20240703	114800	67415308	1899	1899	1899	1899	0
544	20240703	114700	67415308	1899	1900	1900	1899	48
545	20240703	114600	67324154	1900	1901	1901	1900	450
546	20240703	114500	66469107	1901	1901	1901	1901	0
547	20240703	114400	66469107	1901	1901	1901	1901	0
548	20240703	114300	66469107	1901	1901	1901	1901	0
549	20240703	114200	66469107	1901	1901	1901	1901	0
550	20240703	114100	66469107	1901	1901	1901	1901	0
551	20240703	114000	66469107	1901	1901	1901	1901	0
552	20240703	113900	66469107	1901	1910	1910	1901	166
553	20240703	113800	66153406	1911	1911	1911	1911	0
554	20240703	113700	66153406	1911	1911	1911	1911	20
555	20240703	113600	66115186	1901	1901	1901	1901	18
556	20240703	113500	66080968	1900	1900	1900	1900	0
557	20240703	113400	66080968	1900	1900	1900	1900	3
558	20240703	113300	66075268	1900	1900	1900	1900	0
559	20240703	113200	66075268	1900	1900	1900	1900	10
560	20240703	113100	66056268	1899	1899	1899	1899	0
561	20240703	113000	66056268	1899	1899	1899	1899	0
562	20240703	112900	66056268	1899	1899	1899	1899	100
563	20240703	112800	65866368	1899	1899	1899	1899	20
564	20240703	112700	65828388	1912	1912	1912	1912	1
565	20240703	112600	65826476	1899	1899	1900	1899	115
566	20240703	112500	65607991	1900	1900	1900	1900	0
567	20240703	112400	65607991	1900	1898	1900	1898	2139
568	20240703	112300	61545264	1897	1896	1897	1896	519
569	20240703	112200	60560860	1896	1896	1896	1896	0
570	20240703	112100	60560860	1896	1896	1896	1896	0
571	20240703	112000	60560860	1896	1896	1896	1896	0
572	20240703	111900	60560860	1896	1896	1896	1896	60
573	20240703	111800	60447100	1896	1896	1896	1896	10
574	20240703	111700	60428140	1896	1896	1896	1896	0
575	20240703	111600	60428140	1896	1896	1896	1896	0
576	20240703	111500	60428140	1896	1896	1896	1896	0
577	20240703	111400	60428140	1896	1896	1896	1896	12
578	20240703	111300	60405388	1896	1896	1896	1896	0
579	20240703	111200	60405388	1896	1896	1896	1896	0
580	20240703	111100	60405388	1896	1893	1896	1893	469
581	20240703	111000	59516179	1892	1892	1892	1892	0
582	20240703	110900	59516179	1892	1892	1892	1892	0
583	20240703	110800	59516179	1892	1892	1892	1892	0
584	20240703	110700	59516179	1892	1892	1892	1892	0
585	20240703	110600	59516179	1892	1892	1892	1892	0
586	20240703	110500	59516179	1892	1892	1892	1892	0
587	20240703	110400	59516179	1892	1892	1892	1892	100
588	20240703	110300	59326979	1897	1892	1897	1892	86
589	20240703	110200	59164262	1892	1892	1892	1892	0
590	20240703	110100	59164262	1892	1892	1892	1892	0
591	20240703	110000	59164262	1892	1892	1892	1892	0
592	20240703	105900	59164262	1892	1892	1892	1892	0
593	20240703	105800	59164262	1892	1894	1894	1892	490
594	20240703	105700	58237179	1896	1896	1896	1896	210
595	20240703	105600	57839019	1898	1898	1898	1898	0
596	20240703	105500	57839019	1898	1898	1898	1898	0
597	20240703	105400	57839019	1898	1898	1898	1898	0
598	20240703	105300	57839019	1898	1898	1898	1898	1
599	20240703	105200	57837121	1898	1898	1898	1898	0
600	20240703	105100	57837121	1898	1898	1898	1898	0
601	20240703	105000	57837121	1898	1898	1898	1898	0
602	20240703	104900	57837121	1898	1898	1898	1898	1
603	20240703	104800	57835223	1891	1891	1891	1891	0
604	20240703	104700	57835223	1891	1891	1891	1891	0
605	20240703	104600	57835223	1891	1891	1891	1891	0
606	20240703	104500	57835223	1891	1891	1891	1891	0
607	20240703	104400	57835223	1891	1891	1891	1891	0
608	20240703	104300	57835223	1891	1891	1891	1891	0
609	20240703	104200	57835223	1891	1891	1891	1891	0
610	20240703	104100	57835223	1891	1891	1891	1891	0
611	20240703	104000	57835223	1891	1891	1891	1891	0
612	20240703	103900	57835223	1891	1898	1898	1891	7
613	20240703	103800	57821979	1898	1898	1898	1891	117
614	20240703	103700	57600663	1898	1898	1898	1898	0
615	20240703	103600	57600663	1898	1898	1898	1898	31
616	20240703	103500	57541825	1891	1891	1891	1891	1
617	20240703	103400	57539934	1898	1898	1898	1898	0
618	20240703	103300	57539934	1898	1898	1898	1898	0
619	20240703	103200	57539934	1898	1898	1898	1898	0
620	20240703	103100	57539934	1898	1898	1898	1898	0
621	20240703	103000	57539934	1898	1898	1898	1898	1
622	20240703	102900	57538036	1898	1891	1898	1891	999
623	20240703	102800	55648920	1891	1890	1891	1890	502
624	20240703	102700	54700138	1891	1891	1891	1891	200
625	20240703	102600	54321938	1891	1891	1891	1891	0
626	20240703	102500	54321938	1891	1891	1891	1891	0
627	20240703	102400	54321938	1891	1892	1892	1891	1000
628	20240703	102300	52430517	1892	1896	1896	1892	526
629	20240703	102200	51434797	1897	1897	1897	1897	1
630	20240703	102100	51432900	1898	1893	1898	1893	2
631	20240703	102000	51429109	1897	1897	1897	1897	0
632	20240703	101900	51429109	1897	1897	1898	1897	1601
633	20240703	101800	48392011	1897	1893	1897	1893	80
634	20240703	101700	48240491	1893	1894	1894	1892	1750
635	20240703	101600	44928322	1895	1900	1900	1895	3290
636	20240703	101500	38692135	1900	1900	1900	1899	360
637	20240703	101400	38008432	1901	1904	1904	1900	566
638	20240703	101300	36932373	1905	1905	1905	1905	215
639	20240703	101200	36522798	1905	1913	1913	1905	5799
640	20240703	101100	25447579	1914	1914	1914	1914	11
641	20240703	101000	25426525	1920	1920	1920	1920	0
642	20240703	100900	25426525	1920	1920	1920	1920	0
643	20240703	100800	25426525	1920	1920	1920	1920	0
644	20240703	100700	25426525	1920	1920	1920	1920	1
645	20240703	100600	25424605	1920	1914	1920	1914	11
646	20240703	100500	25403545	1921	1921	1921	1921	0
647	20240703	100400	25403545	1921	1922	1922	1920	587
648	20240703	100300	24276090	1922	1922	1922	1922	10
649	20240703	100200	24256870	1923	1923	1923	1923	1
650	20240703	100100	24254947	1917	1917	1917	1917	142
651	20240703	100000	23982733	1924	1924	1924	1924	0
652	20240703	095900	23982733	1924	1924	1924	1924	2
653	20240703	095800	23978885	1924	1924	1924	1924	1
654	20240703	095700	23976961	1925	1925	1925	1925	0
655	20240703	095600	23976961	1925	1925	1925	1925	0
656	20240703	095500	23976961	1925	1925	1925	1925	1
657	20240703	095400	23975036	1915	1915	1915	1915	0
658	20240703	095300	23975036	1915	1917	1917	1915	3166
659	20240703	095200	17910622	1929	1929	1929	1929	0
660	20240703	095100	17910622	1929	1929	1929	1929	0
661	20240703	095000	17910622	1929	1929	1929	1929	0
662	20240703	094900	17910622	1929	1929	1929	1929	12
663	20240703	094800	17887474	1918	1918	1918	1918	0
664	20240703	094700	17887474	1918	1918	1918	1918	624
665	20240703	094600	16690642	1930	1930	1930	1930	0
666	20240703	094500	16690642	1930	1930	1930	1930	0
667	20240703	094400	16690642	1930	1930	1930	1930	0
668	20240703	094300	16690642	1930	1930	1930	1930	0
669	20240703	094200	16690642	1930	1930	1930	1930	0
670	20240703	094100	16690642	1930	1930	1930	1930	0
671	20240703	094000	16690642	1930	1930	1930	1930	0
672	20240703	093900	16690642	1930	1930	1930	1930	0
673	20240703	093800	16690642	1930	1930	1930	1930	0
674	20240703	093700	16690642	1930	1930	1930	1930	0
675	20240703	093600	16690642	1930	1930	1930	1930	25
676	20240703	093500	16642392	1930	1930	1930	1930	1
677	20240703	093400	16640462	1930	1930	1930	1930	0
678	20240703	093300	16640462	1930	1930	1930	1930	0
679	20240703	093200	16640462	1930	1930	1930	1930	0
680	20240703	093100	16640462	1930	1930	1930	1930	56
681	20240703	093000	16532382	1931	1931	1931	1931	0
682	20240703	092900	16532382	1931	1931	1931	1931	5
683	20240703	092800	16522727	1918	1929	1930	1918	532
684	20240703	092700	15496437	1929	1929	1929	1929	9
685	20240703	092600	15479076	1929	1920	1929	1918	501
686	20240703	092500	14517773	1930	1930	1930	1930	22
687	20240703	092400	14475313	1918	1918	1918	1918	0
688	20240703	092300	14475313	1918	1918	1918	1918	0
689	20240703	092200	14475313	1918	1918	1918	1918	425
690	20240703	092100	13660163	1930	1930	1930	1930	0
691	20240703	092000	13660163	1930	1930	1930	1930	0
692	20240703	091900	13660163	1930	1925	1930	1925	501
693	20240703	091800	12693348	1925	1925	1925	1925	35
694	20240703	091700	12625973	1915	1921	1921	1915	500
695	20240703	091600	11668319	1925	1925	1925	1925	6
696	20240703	091500	11656769	1925	1925	1925	1925	0
697	20240703	091400	11656769	1925	1925	1925	1925	0
698	20240703	091300	11656769	1925	1925	1925	1925	100
699	20240703	091200	11464269	1925	1925	1925	1925	10
700	20240703	091100	11445019	1921	1921	1921	1921	0
701	20240703	091000	11445019	1921	1917	1921	1917	105
702	20240703	090900	11243327	1915	1915	1915	1915	0
703	20240703	090800	11243327	1915	1916	1916	1915	420
704	20240703	090700	10438663	1921	1921	1921	1921	12
705	20240703	090600	10415611	1924	1916	1924	1916	234
706	20240703	090500	9967259	1916	1916	1916	1916	17
707	20240703	090400	9934687	1924	1916	1924	1916	6
708	20240703	090300	9923183	1924	1924	1924	1924	0
709	20240703	090200	9923183	1924	1917	1924	1917	3
710	20240703	090100	9917425	1917	1923	1923	1917	5040
711	20240703	090000	240625	1925	1925	1925	1925	125