KissMeData/214270/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	204800	81379691	1947	1947	1947	1947	3531
3	20240712	204700	81379691	1947	1947	1947	1947	0
4	20240712	204600	81379691	1947	1947	1947	1947	0
5	20240712	204500	81379691	1947	1947	1947	1947	0
6	20240712	204400	81379691	1947	1947	1947	1947	0
7	20240712	204300	81379691	1947	1947	1947	1947	0
8	20240712	204200	81379691	1947	1947	1947	1947	0
9	20240712	204100	81379691	1947	1947	1947	1947	0
10	20240712	204000	81379691	1947	1947	1947	1947	0
11	20240712	203900	81379691	1947	1947	1947	1947	0
12	20240712	203800	81379691	1947	1947	1947	1947	0
13	20240712	203700	81379691	1947	1947	1947	1947	0
14	20240712	203600	81379691	1947	1947	1947	1947	0
15	20240712	203500	81379691	1947	1947	1947	1947	0
16	20240712	203400	81379691	1947	1947	1947	1947	0
17	20240712	203300	81379691	1947	1947	1947	1947	0
18	20240712	203200	81379691	1947	1947	1947	1947	0
19	20240712	203100	81379691	1947	1947	1947	1947	0
20	20240712	203000	81379691	1947	1947	1947	1947	0
21	20240712	202900	81379691	1947	1947	1947	1947	0
22	20240712	202800	81379691	1947	1947	1947	1947	0
23	20240712	202700	81379691	1947	1947	1947	1947	0
24	20240712	202600	81379691	1947	1947	1947	1947	0
25	20240712	202500	81379691	1947	1947	1947	1947	0
26	20240712	202400	81379691	1947	1947	1947	1947	0
27	20240712	202300	81379691	1947	1947	1947	1947	0
28	20240712	202200	81379691	1947	1947	1947	1947	0
29	20240712	202100	81379691	1947	1947	1947	1947	0
30	20240712	202000	81379691	1947	1947	1947	1947	0
31	20240712	201900	81379691	1947	1947	1947	1947	0
32	20240712	201800	81379691	1947	1947	1947	1947	3531
33	20240712	201700	81379691	1947	1947	1947	1947	0
34	20240712	201600	81379691	1947	1947	1947	1947	0
35	20240712	201500	81379691	1947	1947	1947	1947	0
36	20240712	201400	81379691	1947	1947	1947	1947	0
37	20240712	201300	81379691	1947	1947	1947	1947	0
38	20240712	201200	81379691	1947	1947	1947	1947	0
39	20240712	201100	81379691	1947	1947	1947	1947	0
40	20240712	201000	81379691	1947	1947	1947	1947	0
41	20240712	200900	81379691	1947	1947	1947	1947	0
42	20240712	200800	81379691	1947	1947	1947	1947	0
43	20240712	200700	81379691	1947	1947	1947	1947	0
44	20240712	200600	81379691	1947	1947	1947	1947	0
45	20240712	200500	81379691	1947	1947	1947	1947	0
46	20240712	200400	81379691	1947	1947	1947	1947	0
47	20240712	200300	81379691	1947	1947	1947	1947	0
48	20240712	200200	81379691	1947	1947	1947	1947	0
49	20240712	200100	81379691	1947	1947	1947	1947	0
50	20240712	200000	81379691	1947	1947	1947	1947	0
51	20240712	195900	81379691	1947	1947	1947	1947	0
52	20240712	195800	81379691	1947	1947	1947	1947	0
53	20240712	195700	81379691	1947	1947	1947	1947	0
54	20240712	195600	81379691	1947	1947	1947	1947	0
55	20240712	195500	81379691	1947	1947	1947	1947	0
56	20240712	195400	81379691	1947	1947	1947	1947	0
57	20240712	195300	81379691	1947	1947	1947	1947	0
58	20240712	195200	81379691	1947	1947	1947	1947	0
59	20240712	195100	81379691	1947	1947	1947	1947	0
60	20240712	195000	81379691	1947	1947	1947	1947	0
61	20240712	194900	81379691	1947	1947	1947	1947	0
62	20240712	194800	81379691	1947	1947	1947	1947	3531
63	20240712	194700	81379691	1947	1947	1947	1947	0
64	20240712	194600	81379691	1947	1947	1947	1947	0
65	20240712	194500	81379691	1947	1947	1947	1947	0
66	20240712	194400	81379691	1947	1947	1947	1947	0
67	20240712	194300	81379691	1947	1947	1947	1947	0
68	20240712	194200	81379691	1947	1947	1947	1947	0
69	20240712	194100	81379691	1947	1947	1947	1947	0
70	20240712	194000	81379691	1947	1947	1947	1947	0
71	20240712	193900	81379691	1947	1947	1947	1947	0
72	20240712	193800	81379691	1947	1947	1947	1947	0
73	20240712	193700	81379691	1947	1947	1947	1947	0
74	20240712	193600	81379691	1947	1947	1947	1947	0
75	20240712	193500	81379691	1947	1947	1947	1947	0
76	20240712	193400	81379691	1947	1947	1947	1947	0
77	20240712	193300	81379691	1947	1947	1947	1947	0
78	20240712	193200	81379691	1947	1947	1947	1947	0
79	20240712	193100	81379691	1947	1947	1947	1947	0
80	20240712	193000	81379691	1947	1947	1947	1947	0
81	20240712	192900	81379691	1947	1947	1947	1947	0
82	20240712	192800	81379691	1947	1947	1947	1947	0
83	20240712	192700	81379691	1947	1947	1947	1947	0
84	20240712	192600	81379691	1947	1947	1947	1947	0
85	20240712	192500	81379691	1947	1947	1947	1947	0
86	20240712	192400	81379691	1947	1947	1947	1947	0
87	20240712	192300	81379691	1947	1947	1947	1947	0
88	20240712	192200	81379691	1947	1947	1947	1947	0
89	20240712	192100	81379691	1947	1947	1947	1947	0
90	20240712	192000	81379691	1947	1947	1947	1947	0
91	20240712	191900	81379691	1947	1947	1947	1947	0
92	20240712	191800	81379691	1947	1947	1947	1947	3531
93	20240712	191700	81379691	1947	1947	1947	1947	0
94	20240712	191600	81379691	1947	1947	1947	1947	0
95	20240712	191500	81379691	1947	1947	1947	1947	0
96	20240712	191400	81379691	1947	1947	1947	1947	0
97	20240712	191300	81379691	1947	1947	1947	1947	0
98	20240712	191200	81379691	1947	1947	1947	1947	0
99	20240712	191100	81379691	1947	1947	1947	1947	0
100	20240712	191000	81379691	1947	1947	1947	1947	0
101	20240712	190900	81379691	1947	1947	1947	1947	0
102	20240712	190800	81379691	1947	1947	1947	1947	0
103	20240712	190700	81379691	1947	1947	1947	1947	0
104	20240712	190600	81379691	1947	1947	1947	1947	0
105	20240712	190500	81379691	1947	1947	1947	1947	0
106	20240712	190400	81379691	1947	1947	1947	1947	0
107	20240712	190300	81379691	1947	1947	1947	1947	0
108	20240712	190200	81379691	1947	1947	1947	1947	0
109	20240712	190100	81379691	1947	1947	1947	1947	0
110	20240712	190000	81379691	1947	1947	1947	1947	0
111	20240712	185900	81379691	1947	1947	1947	1947	0
112	20240712	185800	81379691	1947	1947	1947	1947	0
113	20240712	185700	81379691	1947	1947	1947	1947	0
114	20240712	185600	81379691	1947	1947	1947	1947	0
115	20240712	185500	81379691	1947	1947	1947	1947	0
116	20240712	185400	81379691	1947	1947	1947	1947	0
117	20240712	185300	81379691	1947	1947	1947	1947	0
118	20240712	185200	81379691	1947	1947	1947	1947	0
119	20240712	185100	81379691	1947	1947	1947	1947	0
120	20240712	185000	81379691	1947	1947	1947	1947	0
121	20240712	184900	81379691	1947	1947	1947	1947	0
122	20240712	184800	81379691	1947	1947	1947	1947	3531
123	20240712	184700	81379691	1947	1947	1947	1947	0
124	20240712	184600	81379691	1947	1947	1947	1947	0
125	20240712	184500	81379691	1947	1947	1947	1947	0
126	20240712	184400	81379691	1947	1947	1947	1947	0
127	20240712	184300	81379691	1947	1947	1947	1947	0
128	20240712	184200	81379691	1947	1947	1947	1947	0
129	20240712	184100	81379691	1947	1947	1947	1947	0
130	20240712	184000	81379691	1947	1947	1947	1947	0
131	20240712	183900	81379691	1947	1947	1947	1947	0
132	20240712	183800	81379691	1947	1947	1947	1947	0
133	20240712	183700	81379691	1947	1947	1947	1947	0
134	20240712	183600	81379691	1947	1947	1947	1947	0
135	20240712	183500	81379691	1947	1947	1947	1947	0
136	20240712	183400	81379691	1947	1947	1947	1947	0
137	20240712	183300	81379691	1947	1947	1947	1947	0
138	20240712	183200	81379691	1947	1947	1947	1947	0
139	20240712	183100	81379691	1947	1947	1947	1947	0
140	20240712	183000	81379691	1947	1947	1947	1947	0
141	20240712	182900	81379691	1947	1947	1947	1947	0
142	20240712	182800	81379691	1947	1947	1947	1947	0
143	20240712	182700	81379691	1947	1947	1947	1947	0
144	20240712	182600	81379691	1947	1947	1947	1947	0
145	20240712	182500	81379691	1947	1947	1947	1947	0
146	20240712	182400	81379691	1947	1947	1947	1947	0
147	20240712	182300	81379691	1947	1947	1947	1947	0
148	20240712	182200	81379691	1947	1947	1947	1947	0
149	20240712	182100	81379691	1947	1947	1947	1947	0
150	20240712	182000	81379691	1947	1947	1947	1947	0
151	20240712	181900	81379691	1947	1947	1947	1947	0
152	20240712	181800	81379691	1947	1947	1947	1947	3531
153	20240712	181700	81379691	1947	1947	1947	1947	0
154	20240712	181600	81379691	1947	1947	1947	1947	0
155	20240712	181500	81379691	1947	1947	1947	1947	0
156	20240712	181400	81379691	1947	1947	1947	1947	0
157	20240712	181300	81379691	1947	1947	1947	1947	0
158	20240712	181200	81379691	1947	1947	1947	1947	0
159	20240712	181100	81379691	1947	1947	1947	1947	0
160	20240712	181000	81379691	1947	1947	1947	1947	0
161	20240712	180900	81379691	1947	1947	1947	1947	0
162	20240712	180800	81379691	1947	1947	1947	1947	0
163	20240712	180700	81379691	1947	1947	1947	1947	0
164	20240712	180600	81379691	1947	1947	1947	1947	0
165	20240712	180500	81379691	1947	1947	1947	1947	0
166	20240712	180400	81379691	1947	1947	1947	1947	0
167	20240712	180300	81379691	1947	1947	1947	1947	0
168	20240712	180200	81379691	1947	1947	1947	1947	0
169	20240712	180100	81379691	1947	1947	1947	1947	0
170	20240712	180000	81379691	1947	1947	1947	1947	0
171	20240712	175900	81379691	1947	1947	1947	1947	0
172	20240712	175800	81379691	1947	1947	1947	1947	0
173	20240712	175700	81379691	1947	1947	1947	1947	0
174	20240712	175600	81379691	1947	1947	1947	1947	0
175	20240712	175500	81379691	1947	1947	1947	1947	0
176	20240712	175400	81379691	1947	1947	1947	1947	0
177	20240712	175300	81379691	1947	1947	1947	1947	0
178	20240712	175200	81379691	1947	1947	1947	1947	0
179	20240712	175100	81379691	1947	1947	1947	1947	0
180	20240712	175000	81379691	1947	1947	1947	1947	0
181	20240712	174900	81379691	1947	1947	1947	1947	0
182	20240712	174800	81379691	1947	1947	1947	1947	3531
183	20240712	174700	81379691	1947	1947	1947	1947	0
184	20240712	174600	81379691	1947	1947	1947	1947	0
185	20240712	174500	81379691	1947	1947	1947	1947	0
186	20240712	174400	81379691	1947	1947	1947	1947	0
187	20240712	174300	81379691	1947	1947	1947	1947	0
188	20240712	174200	81379691	1947	1947	1947	1947	0
189	20240712	174100	81379691	1947	1947	1947	1947	0
190	20240712	174000	81379691	1947	1947	1947	1947	0
191	20240712	173900	81379691	1947	1947	1947	1947	0
192	20240712	173800	81379691	1947	1947	1947	1947	0
193	20240712	173700	81379691	1947	1947	1947	1947	0
194	20240712	173600	81379691	1947	1947	1947	1947	0
195	20240712	173500	81379691	1947	1947	1947	1947	0
196	20240712	173400	81379691	1947	1947	1947	1947	0
197	20240712	173300	81379691	1947	1947	1947	1947	0
198	20240712	173200	81379691	1947	1947	1947	1947	0
199	20240712	173100	81379691	1947	1947	1947	1947	0
200	20240712	173000	81379691	1947	1947	1947	1947	0
201	20240712	172900	81379691	1947	1947	1947	1947	0
202	20240712	172800	81379691	1947	1947	1947	1947	0
203	20240712	172700	81379691	1947	1947	1947	1947	0
204	20240712	172600	81379691	1947	1947	1947	1947	0
205	20240712	172500	81379691	1947	1947	1947	1947	0
206	20240712	172400	81379691	1947	1947	1947	1947	0
207	20240712	172300	81379691	1947	1947	1947	1947	0
208	20240712	172200	81379691	1947	1947	1947	1947	0
209	20240712	172100	81379691	1947	1947	1947	1947	0
210	20240712	172000	81379691	1947	1947	1947	1947	0
211	20240712	171900	81379691	1947	1947	1947	1947	0
212	20240712	171800	81379691	1947	1947	1947	1947	3531
213	20240712	171700	81379691	1947	1947	1947	1947	0
214	20240712	171600	81379691	1947	1947	1947	1947	0
215	20240712	171500	81379691	1947	1947	1947	1947	0
216	20240712	171400	81379691	1947	1947	1947	1947	0
217	20240712	171300	81379691	1947	1947	1947	1947	0
218	20240712	171200	81379691	1947	1947	1947	1947	0
219	20240712	171100	81379691	1947	1947	1947	1947	0
220	20240712	171000	81379691	1947	1947	1947	1947	0
221	20240712	170900	81379691	1947	1947	1947	1947	0
222	20240712	170800	81379691	1947	1947	1947	1947	0
223	20240712	170700	81379691	1947	1947	1947	1947	0
224	20240712	170600	81379691	1947	1947	1947	1947	0
225	20240712	170500	81379691	1947	1947	1947	1947	0
226	20240712	170400	81379691	1947	1947	1947	1947	0
227	20240712	170300	81379691	1947	1947	1947	1947	0
228	20240712	170200	81379691	1947	1947	1947	1947	0
229	20240712	170100	81379691	1947	1947	1947	1947	0
230	20240712	170000	81379691	1947	1947	1947	1947	0
231	20240712	165900	81379691	1947	1947	1947	1947	0
232	20240712	165800	81379691	1947	1947	1947	1947	0
233	20240712	165700	81379691	1947	1947	1947	1947	0
234	20240712	165600	81379691	1947	1947	1947	1947	0
235	20240712	165500	81379691	1947	1947	1947	1947	0
236	20240712	165400	81379691	1947	1947	1947	1947	0
237	20240712	165300	81379691	1947	1947	1947	1947	0
238	20240712	165200	81379691	1947	1947	1947	1947	0
239	20240712	165100	81379691	1947	1947	1947	1947	0
240	20240712	165000	81379691	1947	1947	1947	1947	0
241	20240712	164900	81379691	1947	1947	1947	1947	0
242	20240712	164800	81379691	1947	1947	1947	1947	3531
243	20240712	164700	81379691	1947	1947	1947	1947	0
244	20240712	164600	81379691	1947	1947	1947	1947	0
245	20240712	164500	81379691	1947	1947	1947	1947	0
246	20240712	164400	81379691	1947	1947	1947	1947	0
247	20240712	164300	81379691	1947	1947	1947	1947	0
248	20240712	164200	81379691	1947	1947	1947	1947	0
249	20240712	164100	81379691	1947	1947	1947	1947	0
250	20240712	164000	81379691	1947	1947	1947	1947	0
251	20240712	163900	81379691	1947	1947	1947	1947	0
252	20240712	163800	81379691	1947	1947	1947	1947	0
253	20240712	163700	81379691	1947	1947	1947	1947	0
254	20240712	163600	81379691	1947	1947	1947	1947	0
255	20240712	163500	81379691	1947	1947	1947	1947	0
256	20240712	163400	81379691	1947	1947	1947	1947	0
257	20240712	163300	81379691	1947	1947	1947	1947	0
258	20240712	163200	81379691	1947	1947	1947	1947	0
259	20240712	163100	81379691	1947	1947	1947	1947	0
260	20240712	163000	81379691	1947	1947	1947	1947	0
261	20240712	162900	81379691	1947	1947	1947	1947	0
262	20240712	162800	81379691	1947	1947	1947	1947	0
263	20240712	162700	81379691	1947	1947	1947	1947	0
264	20240712	162600	81379691	1947	1947	1947	1947	0
265	20240712	162500	81379691	1947	1947	1947	1947	0
266	20240712	162400	81379691	1947	1947	1947	1947	0
267	20240712	162300	81379691	1947	1947	1947	1947	0
268	20240712	162200	81379691	1947	1947	1947	1947	0
269	20240712	162100	81379691	1947	1947	1947	1947	0
270	20240712	162000	81379691	1947	1947	1947	1947	0
271	20240712	161900	81379691	1947	1947	1947	1947	0
272	20240712	161800	81379691	1947	1947	1947	1947	3531
273	20240712	161700	81379691	1947	1947	1947	1947	0
274	20240712	161600	81379691	1947	1947	1947	1947	0
275	20240712	161500	81379691	1947	1947	1947	1947	0
276	20240712	161400	81379691	1947	1947	1947	1947	0
277	20240712	161300	81379691	1947	1947	1947	1947	0
278	20240712	161200	81379691	1947	1947	1947	1947	0
279	20240712	161100	81379691	1947	1947	1947	1947	0
280	20240712	161000	81379691	1947	1947	1947	1947	0
281	20240712	160900	81379691	1947	1947	1947	1947	0
282	20240712	160800	81379691	1947	1947	1947	1947	0
283	20240712	160700	81379691	1947	1947	1947	1947	0
284	20240712	160600	81379691	1947	1947	1947	1947	0
285	20240712	160500	81379691	1947	1947	1947	1947	0
286	20240712	160400	81379691	1947	1947	1947	1947	0
287	20240712	160300	81379691	1947	1947	1947	1947	0
288	20240712	160200	81379691	1947	1947	1947	1947	0
289	20240712	160100	81379691	1947	1947	1947	1947	0
290	20240712	160000	81379691	1947	1947	1947	1947	0
291	20240712	155900	81379691	1947	1947	1947	1947	0
292	20240712	155800	81379691	1947	1947	1947	1947	0
293	20240712	155700	81379691	1947	1947	1947	1947	0
294	20240712	155600	81379691	1947	1947	1947	1947	0
295	20240712	155500	81379691	1947	1947	1947	1947	0
296	20240712	155400	81379691	1947	1947	1947	1947	0
297	20240712	155300	81379691	1947	1947	1947	1947	0
298	20240712	155200	81379691	1947	1947	1947	1947	0
299	20240712	155100	81379691	1947	1947	1947	1947	0
300	20240712	155000	81379691	1947	1947	1947	1947	0
301	20240712	154900	81379691	1947	1947	1947	1947	0
302	20240712	154800	81379691	1947	1947	1947	1947	3531
303	20240712	154700	81379691	1947	1947	1947	1947	0
304	20240712	154600	81379691	1947	1947	1947	1947	0
305	20240712	154500	81379691	1947	1947	1947	1947	0
306	20240712	154400	81379691	1947	1947	1947	1947	0
307	20240712	154300	81379691	1947	1947	1947	1947	0
308	20240712	154200	81379691	1947	1947	1947	1947	0
309	20240712	154100	81379691	1947	1947	1947	1947	0
310	20240712	154000	81379691	1947	1947	1947	1947	0
311	20240712	153900	81379691	1947	1947	1947	1947	0
312	20240712	153800	81379691	1947	1947	1947	1947	0
313	20240712	153700	81379691	1947	1947	1947	1947	0
314	20240712	153600	81379691	1947	1947	1947	1947	0
315	20240712	153500	81379691	1947	1947	1947	1947	0
316	20240712	153400	81379691	1947	1947	1947	1947	0
317	20240712	153300	81379691	1947	1947	1947	1947	0
318	20240712	153200	81379691	1947	1947	1947	1947	0
319	20240712	153100	81379691	1947	1947	1947	1947	0
320	20240712	153000	81379691	1947	1947	1947	1947	3531
321	20240712	152900	74504834	1939	1939	1939	1939	0
322	20240712	152800	74504834	1939	1939	1939	1939	0
323	20240712	152700	74504834	1939	1939	1939	1939	0
324	20240712	152600	74504834	1939	1939	1939	1939	0
325	20240712	152500	74504834	1939	1939	1939	1939	0
326	20240712	152400	74504834	1939	1939	1939	1939	0
327	20240712	152300	74504834	1939	1939	1939	1939	0
328	20240712	152200	74504834	1939	1939	1939	1939	0
329	20240712	152100	74504834	1939	1939	1939	1939	0
330	20240712	152000	74504834	1939	1939	1939	1939	0
331	20240712	151900	74504834	1939	1939	1940	1939	208
332	20240712	151800	74101521	1940	1940	1940	1940	0
333	20240712	151700	74101521	1940	1939	1940	1939	1293
334	20240712	151600	71593394	1939	1939	1939	1939	1
335	20240712	151500	71591455	1934	1934	1934	1934	170
336	20240712	151400	71262675	1934	1934	1934	1934	52
337	20240712	151300	71162107	1939	1939	1939	1939	0
338	20240712	151200	71162107	1939	1936	1939	1936	378
339	20240712	151100	70429171	1939	1939	1939	1939	0
340	20240712	151000	70429171	1939	1939	1939	1939	0
341	20240712	150900	70429171	1939	1939	1939	1939	0
342	20240712	150800	70429171	1939	1939	1939	1939	0
343	20240712	150700	70429171	1939	1939	1939	1939	0
344	20240712	150600	70429171	1939	1939	1939	1939	0
345	20240712	150500	70429171	1939	1939	1939	1939	0
346	20240712	150400	70429171	1939	1939	1939	1939	0
347	20240712	150300	70429171	1939	1939	1939	1939	0
348	20240712	150200	70429171	1939	1939	1939	1939	0
349	20240712	150100	70429171	1939	1939	1939	1939	0
350	20240712	150000	70429171	1939	1939	1939	1939	0
351	20240712	145900	70429171	1939	1939	1939	1939	0
352	20240712	145800	70429171	1939	1939	1939	1939	0
353	20240712	145700	70429171	1939	1939	1939	1939	0
354	20240712	145600	70429171	1939	1939	1939	1939	0
355	20240712	145500	70429171	1939	1939	1939	1939	1
356	20240712	145400	70427232	1937	1937	1937	1937	200
357	20240712	145300	70039832	1931	1931	1931	1931	1
358	20240712	145200	70037901	1939	1939	1939	1939	0
359	20240712	145100	70037901	1939	1939	1939	1939	0
360	20240712	145000	70037901	1939	1939	1939	1939	0
361	20240712	144900	70037901	1939	1939	1939	1939	0
362	20240712	144800	70037901	1939	1939	1939	1939	0
363	20240712	144700	70037901	1939	1939	1939	1939	0
364	20240712	144600	70037901	1939	1939	1939	1939	0
365	20240712	144500	70037901	1939	1939	1939	1939	0
366	20240712	144400	70037901	1939	1939	1939	1939	0
367	20240712	144300	70037901	1939	1939	1939	1939	0
368	20240712	144200	70037901	1939	1937	1939	1937	50
369	20240712	144100	69941031	1931	1931	1931	1931	0
370	20240712	144000	69941031	1931	1931	1931	1931	1
371	20240712	143900	69939100	1931	1931	1931	1931	0
372	20240712	143800	69939100	1931	1931	1931	1931	47
373	20240712	143700	69848343	1931	1931	1931	1931	0
374	20240712	143600	69848343	1931	1931	1931	1931	0
375	20240712	143500	69848343	1931	1931	1931	1931	0
376	20240712	143400	69848343	1931	1931	1931	1931	0
377	20240712	143300	69848343	1931	1931	1931	1931	0
378	20240712	143200	69848343	1931	1931	1931	1931	5
379	20240712	143100	69838688	1931	1931	1931	1931	48
380	20240712	143000	69746000	1937	1937	1937	1937	5
381	20240712	142900	69736315	1931	1931	1931	1931	43
382	20240712	142800	69653282	1931	1931	1931	1931	1
383	20240712	142700	69651351	1931	1931	1931	1931	0
384	20240712	142600	69651351	1931	1931	1931	1931	0
385	20240712	142500	69651351	1931	1931	1931	1931	0
386	20240712	142400	69651351	1931	1931	1931	1931	1
387	20240712	142300	69649420	1937	1937	1937	1937	0
388	20240712	142200	69649420	1937	1937	1937	1937	0
389	20240712	142100	69649420	1937	1937	1937	1937	0
390	20240712	142000	69649420	1937	1927	1937	1927	11
391	20240712	141900	69628213	1927	1928	1928	1927	440
392	20240712	141800	68780159	1933	1933	1933	1933	0
393	20240712	141700	68780159	1933	1933	1933	1933	47
394	20240712	141600	68689308	1933	1933	1933	1933	310
395	20240712	141500	68090078	1933	1933	1933	1933	0
396	20240712	141400	68090078	1933	1933	1933	1933	0
397	20240712	141300	68090078	1933	1933	1933	1933	50
398	20240712	141200	67993428	1933	1933	1933	1933	0
399	20240712	141100	67993428	1933	1933	1933	1933	0
400	20240712	141000	67993428	1933	1933	1933	1933	0
401	20240712	140900	67993428	1933	1933	1933	1933	0
402	20240712	140800	67993428	1933	1933	1933	1933	1
403	20240712	140700	67991495	1928	1928	1928	1928	0
404	20240712	140600	67991495	1928	1928	1928	1928	0
405	20240712	140500	67991495	1928	1928	1928	1928	0
406	20240712	140400	67991495	1928	1928	1928	1928	0
407	20240712	140300	67991495	1928	1928	1928	1928	0
408	20240712	140200	67991495	1928	1928	1928	1928	0
409	20240712	140100	67991495	1928	1928	1928	1928	0
410	20240712	140000	67991495	1928	1928	1928	1928	0
411	20240712	135900	67991495	1928	1928	1928	1928	0
412	20240712	135800	67991495	1928	1928	1928	1928	0
413	20240712	135700	67991495	1928	1928	1928	1928	0
414	20240712	135600	67991495	1928	1928	1928	1928	0
415	20240712	135500	67991495	1928	1928	1928	1928	0
416	20240712	135400	67991495	1928	1928	1928	1928	0
417	20240712	135300	67991495	1928	1928	1928	1928	516
418	20240712	135200	66996647	1937	1937	1937	1937	0
419	20240712	135100	66996647	1937	1937	1937	1937	0
420	20240712	135000	66996647	1937	1937	1937	1937	2
421	20240712	134900	66992773	1928	1928	1928	1928	0
422	20240712	134800	66992773	1928	1928	1928	1928	0
423	20240712	134700	66992773	1928	1928	1928	1928	0
424	20240712	134600	66992773	1928	1928	1928	1928	0
425	20240712	134500	66992773	1928	1928	1928	1928	0
426	20240712	134400	66992773	1928	1928	1928	1928	0
427	20240712	134300	66992773	1928	1928	1928	1928	0
428	20240712	134200	66992773	1928	1928	1928	1928	0
429	20240712	134100	66992773	1928	1928	1928	1928	0
430	20240712	134000	66992773	1928	1927	1928	1927	14
431	20240712	133900	66965785	1927	1927	1927	1927	4
432	20240712	133800	66958077	1928	1928	1928	1928	1
433	20240712	133700	66956149	1928	1928	1928	1928	6
434	20240712	133600	66944581	1928	1928	1928	1928	2
435	20240712	133500	66940725	1928	1927	1928	1927	281
436	20240712	133400	66399014	1928	1928	1928	1928	1
437	20240712	133300	66397086	1928	1928	1928	1928	16
438	20240712	133200	66366238	1928	1928	1928	1928	199
439	20240712	133100	65982566	1928	1928	1928	1928	2
440	20240712	133000	65978710	1928	1930	1930	1928	18
441	20240712	132900	65943986	1939	1935	1939	1930	733
442	20240712	132800	64528523	1939	1939	1939	1939	0
443	20240712	132700	64528523	1939	1939	1939	1939	0
444	20240712	132600	64528523	1939	1939	1939	1939	0
445	20240712	132500	64528523	1939	1939	1939	1939	0
446	20240712	132400	64528523	1939	1939	1939	1939	0
447	20240712	132300	64528523	1939	1939	1939	1939	0
448	20240712	132200	64528523	1939	1939	1939	1939	57
449	20240712	132100	64418000	1940	1940	1940	1940	0
450	20240712	132000	64418000	1940	1940	1940	1940	183
451	20240712	131900	64062980	1939	1937	1939	1937	377
452	20240712	131800	63331980	1936	1934	1936	1934	165
453	20240712	131700	63012556	1934	1934	1934	1934	0
454	20240712	131600	63012556	1934	1934	1934	1934	5
455	20240712	131500	63002886	1934	1934	1934	1934	0
456	20240712	131400	63002886	1934	1934	1934	1934	0
457	20240712	131300	63002886	1934	1934	1934	1934	0
458	20240712	131200	63002886	1934	1935	1935	1934	67
459	20240712	131100	62873243	1936	1935	1936	1935	586
460	20240712	131000	61738833	1936	1936	1936	1936	0
461	20240712	130900	61738833	1936	1936	1936	1936	0
462	20240712	130800	61738833	1936	1936	1936	1936	1
463	20240712	130700	61736897	1939	1939	1939	1939	450
464	20240712	130600	60864347	1939	1939	1939	1939	0
465	20240712	130500	60864347	1939	1937	1939	1937	17
466	20240712	130400	60831388	1937	1937	1937	1937	0
467	20240712	130300	60831388	1937	1937	1937	1937	0
468	20240712	130200	60831388	1937	1937	1937	1937	0
469	20240712	130100	60831388	1937	1937	1937	1937	0
470	20240712	130000	60831388	1937	1937	1937	1937	3
471	20240712	125900	60825577	1937	1937	1937	1937	0
472	20240712	125800	60825577	1937	1937	1937	1937	0
473	20240712	125700	60825577	1937	1937	1937	1937	0
474	20240712	125600	60825577	1937	1937	1937	1937	2
475	20240712	125500	60821703	1937	1937	1937	1937	0
476	20240712	125400	60821703	1937	1937	1937	1937	0
477	20240712	125300	60821703	1937	1938	1938	1937	22
478	20240712	125200	60779087	1939	1939	1939	1939	0
479	20240712	125100	60779087	1939	1939	1939	1939	0
480	20240712	125000	60779087	1939	1939	1939	1939	0
481	20240712	124900	60779087	1939	1939	1939	1939	0
482	20240712	124800	60779087	1939	1939	1939	1939	31
483	20240712	124700	60718978	1935	1935	1935	1935	0
484	20240712	124600	60718978	1935	1936	1936	1935	100
485	20240712	124500	60525477	1935	1935	1935	1935	0
486	20240712	124400	60525477	1935	1935	1935	1935	0
487	20240712	124300	60525477	1935	1936	1936	1935	551
488	20240712	124200	59459291	1939	1939	1939	1939	0
489	20240712	124100	59459291	1939	1939	1939	1939	48
490	20240712	124000	59366219	1939	1938	1939	1938	63
491	20240712	123900	59244077	1939	1939	1939	1939	0
492	20240712	123800	59244077	1939	1939	1939	1939	0
493	20240712	123700	59244077	1939	1939	1939	1939	0
494	20240712	123600	59244077	1939	1939	1939	1939	0
495	20240712	123500	59244077	1939	1939	1939	1939	0
496	20240712	123400	59244077	1939	1939	1939	1939	0
497	20240712	123300	59244077	1939	1939	1939	1939	0
498	20240712	123200	59244077	1939	1939	1939	1939	0
499	20240712	123100	59244077	1939	1939	1939	1939	0
500	20240712	123000	59244077	1939	1939	1939	1939	7
501	20240712	122900	59230504	1940	1940	1940	1940	0
502	20240712	122800	59230504	1940	1940	1940	1940	0
503	20240712	122700	59230504	1940	1940	1940	1940	1
504	20240712	122600	59228564	1936	1936	1936	1936	0
505	20240712	122500	59228564	1936	1936	1936	1936	0
506	20240712	122400	59228564	1936	1936	1936	1936	0
507	20240712	122300	59228564	1936	1936	1936	1936	0
508	20240712	122200	59228564	1936	1936	1936	1936	0
509	20240712	122100	59228564	1936	1936	1936	1936	0
510	20240712	122000	59228564	1936	1936	1936	1936	0
511	20240712	121900	59228564	1936	1936	1936	1936	1
512	20240712	121800	59226628	1940	1940	1940	1940	0
513	20240712	121700	59226628	1940	1940	1940	1940	0
514	20240712	121600	59226628	1940	1940	1940	1940	0
515	20240712	121500	59226628	1940	1940	1940	1940	10
516	20240712	121400	59207228	1940	1940	1940	1940	0
517	20240712	121300	59207228	1940	1940	1940	1940	0
518	20240712	121200	59207228	1940	1940	1940	1940	100
519	20240712	121100	59013228	1940	1940	1940	1940	1
520	20240712	121000	59011288	1935	1935	1935	1935	225
521	20240712	120900	58575913	1940	1940	1940	1940	0
522	20240712	120800	58575913	1940	1940	1940	1940	0
523	20240712	120700	58575913	1940	1940	1940	1940	0
524	20240712	120600	58575913	1940	1940	1940	1940	0
525	20240712	120500	58575913	1940	1939	1940	1939	2
526	20240712	120400	58572034	1938	1938	1938	1938	1
527	20240712	120300	58570096	1937	1936	1937	1936	2
528	20240712	120200	58566223	1935	1935	1935	1935	0
529	20240712	120100	58566223	1935	1935	1935	1935	0
530	20240712	120000	58566223	1935	1935	1935	1935	0
531	20240712	115900	58566223	1935	1935	1935	1935	0
532	20240712	115800	58566223	1935	1935	1935	1935	50
533	20240712	115700	58469473	1935	1935	1935	1935	1
534	20240712	115600	58467538	1935	1935	1935	1935	0
535	20240712	115500	58467538	1935	1936	1936	1935	690
536	20240712	115400	57132377	1936	1936	1936	1936	0
537	20240712	115300	57132377	1936	1936	1936	1936	3490
538	20240712	115200	50375737	1937	1937	1937	1937	0
539	20240712	115100	50375737	1937	1937	1937	1937	1
540	20240712	115000	50373800	1937	1937	1937	1937	5
541	20240712	114900	50364115	1937	1937	1937	1937	0
542	20240712	114800	50364115	1937	1937	1937	1937	0
543	20240712	114700	50364115	1937	1937	1937	1937	0
544	20240712	114600	50364115	1937	1937	1937	1937	0
545	20240712	114500	50364115	1937	1937	1937	1937	0
546	20240712	114400	50364115	1937	1937	1937	1937	1
547	20240712	114300	50362178	1937	1937	1937	1937	2
548	20240712	114200	50358304	1937	1937	1937	1937	472
549	20240712	114100	49444040	1937	1937	1937	1937	0
550	20240712	114000	49444040	1937	1937	1937	1937	10
551	20240712	113900	49424670	1938	1938	1938	1938	0
552	20240712	113800	49424670	1938	1938	1938	1938	0
553	20240712	113700	49424670	1938	1938	1938	1938	0
554	20240712	113600	49424670	1938	1938	1938	1938	0
555	20240712	113500	49424670	1938	1938	1938	1938	2
556	20240712	113400	49420794	1937	1937	1937	1937	1
557	20240712	113300	49418857	1940	1941	1941	1940	104
558	20240712	113200	49217096	1945	1945	1945	1945	3
559	20240712	113100	49211261	1945	1945	1945	1945	0
560	20240712	113000	49211261	1945	1945	1945	1945	0
561	20240712	112900	49211261	1945	1945	1945	1945	1590
562	20240712	112800	46118711	1942	1942	1942	1942	0
563	20240712	112700	46118711	1942	1942	1942	1942	500
564	20240712	112600	45147711	1945	1945	1945	1945	0
565	20240712	112500	45147711	1945	1945	1945	1945	0
566	20240712	112400	45147711	1945	1943	1945	1943	164
567	20240712	112300	44829057	1943	1943	1943	1943	0
568	20240712	112200	44829057	1943	1943	1943	1943	0
569	20240712	112100	44829057	1943	1943	1943	1943	37
570	20240712	112000	44757166	1943	1942	1943	1942	752
571	20240712	111900	43296530	1942	1942	1942	1942	0
572	20240712	111800	43296530	1942	1942	1942	1942	0
573	20240712	111700	43296530	1942	1940	1942	1940	211
574	20240712	111600	42886987	1940	1940	1940	1940	1014
575	20240712	111500	40919827	1940	1940	1940	1940	1030
576	20240712	111400	38921627	1940	1940	1940	1940	1
577	20240712	111300	38919687	1939	1939	1939	1939	150
578	20240712	111200	38628837	1940	1940	1940	1940	0
579	20240712	111100	38628837	1940	1940	1940	1940	0
580	20240712	111000	38628837	1940	1940	1940	1940	1
581	20240712	110900	38626897	1940	1940	1940	1940	0
582	20240712	110800	38626897	1940	1940	1940	1940	0
583	20240712	110700	38626897	1940	1940	1940	1940	0
584	20240712	110600	38626897	1940	1940	1940	1940	0
585	20240712	110500	38626897	1940	1940	1940	1940	257
586	20240712	110400	38128317	1939	1939	1939	1939	50
587	20240712	110300	38031367	1939	1939	1939	1939	221
588	20240712	110200	37602848	1939	1939	1939	1939	0
589	20240712	110100	37602848	1939	1939	1939	1939	0
590	20240712	110000	37602848	1939	1938	1939	1938	51
591	20240712	105900	37503960	1937	1937	1937	1937	43
592	20240712	105800	37420669	1936	1935	1936	1935	170
593	20240712	105700	37091715	1935	1935	1935	1935	0
594	20240712	105600	37091715	1935	1935	1935	1935	0
595	20240712	105500	37091715	1935	1928	1935	1928	1001
596	20240712	105400	35161780	1928	1928	1928	1928	1000
597	20240712	105300	33233780	1928	1928	1928	1928	1000
598	20240712	105200	31305780	1928	1928	1928	1928	1000
599	20240712	105100	29377780	1928	1928	1928	1928	800
600	20240712	105000	27835380	1928	1928	1928	1928	400
601	20240712	104900	27064180	1928	1928	1928	1928	0
602	20240712	104800	27064180	1928	1928	1928	1928	0
603	20240712	104700	27064180	1928	1930	1930	1928	716
604	20240712	104600	25683693	1936	1936	1936	1936	0
605	20240712	104500	25683693	1936	1936	1936	1936	0
606	20240712	104400	25683693	1936	1936	1936	1936	0
607	20240712	104300	25683693	1936	1936	1936	1936	0
608	20240712	104200	25683693	1936	1936	1936	1936	0
609	20240712	104100	25683693	1936	1936	1936	1936	0
610	20240712	104000	25683693	1936	1936	1936	1936	0
611	20240712	103900	25683693	1936	1936	1936	1936	0
612	20240712	103800	25683693	1936	1936	1936	1936	0
613	20240712	103700	25683693	1936	1936	1936	1936	0
614	20240712	103600	25683693	1936	1936	1936	1936	0
615	20240712	103500	25683693	1936	1936	1936	1936	0
616	20240712	103400	25683693	1936	1936	1936	1936	0
617	20240712	103300	25683693	1936	1936	1936	1936	1
618	20240712	103200	25681757	1930	1930	1930	1930	0
619	20240712	103100	25681757	1930	1930	1930	1930	0
620	20240712	103000	25681757	1930	1930	1930	1930	0
621	20240712	102900	25681757	1930	1930	1930	1930	101
622	20240712	102800	25486827	1930	1930	1930	1930	0
623	20240712	102700	25486827	1930	1930	1930	1930	0
624	20240712	102600	25486827	1930	1930	1930	1930	0
625	20240712	102500	25486827	1930	1930	1930	1930	0
626	20240712	102400	25486827	1930	1930	1930	1930	0
627	20240712	102300	25486827	1930	1930	1930	1930	0
628	20240712	102200	25486827	1930	1930	1930	1930	149
629	20240712	102100	25199257	1930	1930	1930	1930	0
630	20240712	102000	25199257	1930	1931	1931	1930	2951
631	20240712	101900	19503453	1933	1933	1933	1933	0
632	20240712	101800	19503453	1933	1931	1933	1931	102
633	20240712	101700	19306488	1931	1931	1931	1931	1
634	20240712	101600	19304557	1931	1931	1931	1931	25
635	20240712	101500	19256282	1939	1939	1939	1939	0
636	20240712	101400	19256282	1939	1939	1939	1939	0
637	20240712	101300	19256282	1939	1939	1939	1939	0
638	20240712	101200	19256282	1939	1939	1939	1939	0
639	20240712	101100	19256282	1939	1939	1939	1939	0
640	20240712	101000	19256282	1939	1939	1939	1939	0
641	20240712	100900	19256282	1939	1939	1939	1939	0
642	20240712	100800	19256282	1939	1936	1939	1936	792
643	20240712	100700	17722787	1936	1936	1936	1936	1269
644	20240712	100600	15266003	1936	1936	1936	1936	2000
645	20240712	100500	11394003	1936	1936	1936	1936	0
646	20240712	100400	11394003	1936	1936	1936	1936	12
647	20240712	100300	11370771	1930	1930	1930	1930	0
648	20240712	100200	11370771	1930	1930	1930	1930	0
649	20240712	100100	11370771	1930	1930	1930	1930	1
650	20240712	100000	11368841	1936	1936	1936	1936	0
651	20240712	095900	11368841	1936	1936	1936	1936	3
652	20240712	095800	11363033	1931	1931	1931	1931	0
653	20240712	095700	11363033	1931	1931	1931	1931	1
654	20240712	095600	11361102	1932	1934	1938	1932	14
655	20240712	095500	11334045	1938	1938	1938	1938	0
656	20240712	095400	11334045	1938	1938	1938	1938	0
657	20240712	095300	11334045	1938	1939	1939	1938	306
658	20240712	095200	10740760	1938	1938	1939	1938	201
659	20240712	095100	10351202	1938	1938	1938	1938	7
660	20240712	095000	10337636	1938	1938	1938	1938	371
661	20240712	094900	9618638	1937	1937	1937	1937	198
662	20240712	094800	9235112	1937	1936	1938	1935	686
663	20240712	094700	7906356	1936	1936	1936	1936	180
664	20240712	094600	7557876	1935	1935	1935	1935	3
665	20240712	094500	7552071	1935	1933	1935	1933	20
666	20240712	094400	7513391	1937	1935	1937	1935	105
667	20240712	094300	7310086	1930	1930	1930	1930	1
668	20240712	094200	7308156	1937	1935	1937	1935	41
669	20240712	094100	7228819	1935	1933	1935	1931	55
670	20240712	094000	7122404	1935	1935	1935	1935	0
671	20240712	093900	7122404	1935	1935	1935	1935	310
672	20240712	093800	6522554	1935	1935	1935	1935	0
673	20240712	093700	6522554	1935	1935	1935	1935	0
674	20240712	093600	6522554	1935	1935	1935	1935	0
675	20240712	093500	6522554	1935	1935	1935	1935	0
676	20240712	093400	6522554	1935	1934	1935	1934	3
677	20240712	093300	6516751	1924	1934	1934	1924	301
678	20240712	093200	5937451	1935	1935	1935	1935	0
679	20240712	093100	5937451	1935	1935	1935	1935	1
680	20240712	093000	5935516	1925	1925	1925	1925	20
681	20240712	092900	5897016	1925	1925	1925	1925	0
682	20240712	092800	5897016	1925	1925	1925	1925	0
683	20240712	092700	5897016	1925	1925	1925	1925	0
684	20240712	092600	5897016	1925	1926	1926	1925	426
685	20240712	092500	5076961	1925	1925	1925	1925	0
686	20240712	092400	5076961	1925	1924	1925	1924	45
687	20240712	092300	4990379	1924	1924	1924	1924	0
688	20240712	092200	4990379	1924	1924	1924	1924	0
689	20240712	092100	4990379	1924	1924	1924	1924	52
690	20240712	092000	4890331	1935	1935	1935	1935	0
691	20240712	091900	4890331	1935	1935	1935	1935	0
692	20240712	091800	4890331	1935	1935	1935	1935	0
693	20240712	091700	4890331	1935	1935	1935	1935	0
694	20240712	091600	4890331	1935	1935	1935	1935	10
695	20240712	091500	4870981	1936	1936	1937	1936	81
696	20240712	091400	4714164	1937	1937	1937	1937	1
697	20240712	091300	4712227	1938	1938	1938	1938	10
698	20240712	091200	4692847	1927	1927	1927	1927	0
699	20240712	091100	4692847	1927	1927	1927	1927	1148
700	20240712	091000	2480651	1927	1927	1927	1927	50
701	20240712	090900	2384301	1927	1927	1927	1927	25
702	20240712	090800	2336126	1939	1939	1939	1939	10
703	20240712	090700	2316736	1928	1928	1928	1928	50
704	20240712	090600	2220336	1944	1944	1944	1944	0
705	20240712	090500	2220336	1944	1944	1944	1944	0
706	20240712	090400	2220336	1944	1926	1944	1926	32
707	20240712	090300	2158167	1945	1945	1945	1945	0
708	20240712	090200	2158167	1945	1945	1945	1945	10
709	20240712	090100	2138717	1946	1925	1946	1925	21
710	20240712	090000	2098271	1946	1925	1946	1925	1090