KissMeData/288980/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	211200	460329956	1893	1893	1893	1893	2272
3	20240704	211100	460329956	1893	1893	1893	1893	0
4	20240704	211000	460329956	1893	1893	1893	1893	0
5	20240704	210900	460329956	1893	1893	1893	1893	0
6	20240704	210800	460329956	1893	1893	1893	1893	0
7	20240704	210700	460329956	1893	1893	1893	1893	0
8	20240704	210600	460329956	1893	1893	1893	1893	0
9	20240704	210500	460329956	1893	1893	1893	1893	0
10	20240704	210400	460329956	1893	1893	1893	1893	0
11	20240704	210300	460329956	1893	1893	1893	1893	0
12	20240704	210200	460329956	1893	1893	1893	1893	0
13	20240704	210100	460329956	1893	1893	1893	1893	0
14	20240704	210000	460329956	1893	1893	1893	1893	0
15	20240704	205900	460329956	1893	1893	1893	1893	0
16	20240704	205800	460329956	1893	1893	1893	1893	0
17	20240704	205700	460329956	1893	1893	1893	1893	0
18	20240704	205600	460329956	1893	1893	1893	1893	0
19	20240704	205500	460329956	1893	1893	1893	1893	0
20	20240704	205400	460329956	1893	1893	1893	1893	0
21	20240704	205300	460329956	1893	1893	1893	1893	0
22	20240704	205200	460329956	1893	1893	1893	1893	0
23	20240704	205100	460329956	1893	1893	1893	1893	0
24	20240704	205000	460329956	1893	1893	1893	1893	0
25	20240704	204900	460329956	1893	1893	1893	1893	0
26	20240704	204800	460329956	1893	1893	1893	1893	0
27	20240704	204700	460329956	1893	1893	1893	1893	0
28	20240704	204600	460329956	1893	1893	1893	1893	0
29	20240704	204500	460329956	1893	1893	1893	1893	0
30	20240704	204400	460329956	1893	1893	1893	1893	0
31	20240704	204300	460329956	1893	1893	1893	1893	0
32	20240704	204200	460329956	1893	1893	1893	1893	2272
33	20240704	204100	460329956	1893	1893	1893	1893	0
34	20240704	204000	460329956	1893	1893	1893	1893	0
35	20240704	203900	460329956	1893	1893	1893	1893	0
36	20240704	203800	460329956	1893	1893	1893	1893	0
37	20240704	203700	460329956	1893	1893	1893	1893	0
38	20240704	203600	460329956	1893	1893	1893	1893	0
39	20240704	203500	460329956	1893	1893	1893	1893	0
40	20240704	203400	460329956	1893	1893	1893	1893	0
41	20240704	203300	460329956	1893	1893	1893	1893	0
42	20240704	203200	460329956	1893	1893	1893	1893	0
43	20240704	203100	460329956	1893	1893	1893	1893	0
44	20240704	203000	460329956	1893	1893	1893	1893	0
45	20240704	202900	460329956	1893	1893	1893	1893	0
46	20240704	202800	460329956	1893	1893	1893	1893	0
47	20240704	202700	460329956	1893	1893	1893	1893	0
48	20240704	202600	460329956	1893	1893	1893	1893	0
49	20240704	202500	460329956	1893	1893	1893	1893	0
50	20240704	202400	460329956	1893	1893	1893	1893	0
51	20240704	202300	460329956	1893	1893	1893	1893	0
52	20240704	202200	460329956	1893	1893	1893	1893	0
53	20240704	202100	460329956	1893	1893	1893	1893	0
54	20240704	202000	460329956	1893	1893	1893	1893	0
55	20240704	201900	460329956	1893	1893	1893	1893	0
56	20240704	201800	460329956	1893	1893	1893	1893	0
57	20240704	201700	460329956	1893	1893	1893	1893	0
58	20240704	201600	460329956	1893	1893	1893	1893	0
59	20240704	201500	460329956	1893	1893	1893	1893	0
60	20240704	201400	460329956	1893	1893	1893	1893	0
61	20240704	201300	460329956	1893	1893	1893	1893	0
62	20240704	201200	460329956	1893	1893	1893	1893	2272
63	20240704	201100	460329956	1893	1893	1893	1893	0
64	20240704	201000	460329956	1893	1893	1893	1893	0
65	20240704	200900	460329956	1893	1893	1893	1893	0
66	20240704	200800	460329956	1893	1893	1893	1893	0
67	20240704	200700	460329956	1893	1893	1893	1893	0
68	20240704	200600	460329956	1893	1893	1893	1893	0
69	20240704	200500	460329956	1893	1893	1893	1893	0
70	20240704	200400	460329956	1893	1893	1893	1893	0
71	20240704	200300	460329956	1893	1893	1893	1893	0
72	20240704	200200	460329956	1893	1893	1893	1893	0
73	20240704	200100	460329956	1893	1893	1893	1893	0
74	20240704	200000	460329956	1893	1893	1893	1893	0
75	20240704	195900	460329956	1893	1893	1893	1893	0
76	20240704	195800	460329956	1893	1893	1893	1893	0
77	20240704	195700	460329956	1893	1893	1893	1893	0
78	20240704	195600	460329956	1893	1893	1893	1893	0
79	20240704	195500	460329956	1893	1893	1893	1893	0
80	20240704	195400	460329956	1893	1893	1893	1893	0
81	20240704	195300	460329956	1893	1893	1893	1893	0
82	20240704	195200	460329956	1893	1893	1893	1893	0
83	20240704	195100	460329956	1893	1893	1893	1893	0
84	20240704	195000	460329956	1893	1893	1893	1893	0
85	20240704	194900	460329956	1893	1893	1893	1893	0
86	20240704	194800	460329956	1893	1893	1893	1893	0
87	20240704	194700	460329956	1893	1893	1893	1893	0
88	20240704	194600	460329956	1893	1893	1893	1893	0
89	20240704	194500	460329956	1893	1893	1893	1893	0
90	20240704	194400	460329956	1893	1893	1893	1893	0
91	20240704	194300	460329956	1893	1893	1893	1893	0
92	20240704	194200	460329956	1893	1893	1893	1893	2272
93	20240704	194100	460329956	1893	1893	1893	1893	0
94	20240704	194000	460329956	1893	1893	1893	1893	0
95	20240704	193900	460329956	1893	1893	1893	1893	0
96	20240704	193800	460329956	1893	1893	1893	1893	0
97	20240704	193700	460329956	1893	1893	1893	1893	0
98	20240704	193600	460329956	1893	1893	1893	1893	0
99	20240704	193500	460329956	1893	1893	1893	1893	0
100	20240704	193400	460329956	1893	1893	1893	1893	0
101	20240704	193300	460329956	1893	1893	1893	1893	0
102	20240704	193200	460329956	1893	1893	1893	1893	0
103	20240704	193100	460329956	1893	1893	1893	1893	0
104	20240704	193000	460329956	1893	1893	1893	1893	0
105	20240704	192900	460329956	1893	1893	1893	1893	0
106	20240704	192800	460329956	1893	1893	1893	1893	0
107	20240704	192700	460329956	1893	1893	1893	1893	0
108	20240704	192600	460329956	1893	1893	1893	1893	0
109	20240704	192500	460329956	1893	1893	1893	1893	0
110	20240704	192400	460329956	1893	1893	1893	1893	0
111	20240704	192300	460329956	1893	1893	1893	1893	0
112	20240704	192200	460329956	1893	1893	1893	1893	0
113	20240704	192100	460329956	1893	1893	1893	1893	0
114	20240704	192000	460329956	1893	1893	1893	1893	0
115	20240704	191900	460329956	1893	1893	1893	1893	0
116	20240704	191800	460329956	1893	1893	1893	1893	0
117	20240704	191700	460329956	1893	1893	1893	1893	0
118	20240704	191600	460329956	1893	1893	1893	1893	0
119	20240704	191500	460329956	1893	1893	1893	1893	0
120	20240704	191400	460329956	1893	1893	1893	1893	0
121	20240704	191300	460329956	1893	1893	1893	1893	0
122	20240704	191200	460329956	1893	1893	1893	1893	2272
123	20240704	191100	460329956	1893	1893	1893	1893	0
124	20240704	191000	460329956	1893	1893	1893	1893	0
125	20240704	190900	460329956	1893	1893	1893	1893	0
126	20240704	190800	460329956	1893	1893	1893	1893	0
127	20240704	190700	460329956	1893	1893	1893	1893	0
128	20240704	190600	460329956	1893	1893	1893	1893	0
129	20240704	190500	460329956	1893	1893	1893	1893	0
130	20240704	190400	460329956	1893	1893	1893	1893	0
131	20240704	190300	460329956	1893	1893	1893	1893	0
132	20240704	190200	460329956	1893	1893	1893	1893	0
133	20240704	190100	460329956	1893	1893	1893	1893	0
134	20240704	190000	460329956	1893	1893	1893	1893	0
135	20240704	185900	460329956	1893	1893	1893	1893	0
136	20240704	185800	460329956	1893	1893	1893	1893	0
137	20240704	185700	460329956	1893	1893	1893	1893	0
138	20240704	185600	460329956	1893	1893	1893	1893	0
139	20240704	185500	460329956	1893	1893	1893	1893	0
140	20240704	185400	460329956	1893	1893	1893	1893	0
141	20240704	185300	460329956	1893	1893	1893	1893	0
142	20240704	185200	460329956	1893	1893	1893	1893	0
143	20240704	185100	460329956	1893	1893	1893	1893	0
144	20240704	185000	460329956	1893	1893	1893	1893	0
145	20240704	184900	460329956	1893	1893	1893	1893	0
146	20240704	184800	460329956	1893	1893	1893	1893	0
147	20240704	184700	460329956	1893	1893	1893	1893	0
148	20240704	184600	460329956	1893	1893	1893	1893	0
149	20240704	184500	460329956	1893	1893	1893	1893	0
150	20240704	184400	460329956	1893	1893	1893	1893	0
151	20240704	184300	460329956	1893	1893	1893	1893	0
152	20240704	184200	460329956	1893	1893	1893	1893	2272
153	20240704	184100	460329956	1893	1893	1893	1893	0
154	20240704	184000	460329956	1893	1893	1893	1893	0
155	20240704	183900	460329956	1893	1893	1893	1893	0
156	20240704	183800	460329956	1893	1893	1893	1893	0
157	20240704	183700	460329956	1893	1893	1893	1893	0
158	20240704	183600	460329956	1893	1893	1893	1893	0
159	20240704	183500	460329956	1893	1893	1893	1893	0
160	20240704	183400	460329956	1893	1893	1893	1893	0
161	20240704	183300	460329956	1893	1893	1893	1893	0
162	20240704	183200	460329956	1893	1893	1893	1893	0
163	20240704	183100	460329956	1893	1893	1893	1893	0
164	20240704	183000	460329956	1893	1893	1893	1893	0
165	20240704	182900	460329956	1893	1893	1893	1893	0
166	20240704	182800	460329956	1893	1893	1893	1893	0
167	20240704	182700	460329956	1893	1893	1893	1893	0
168	20240704	182600	460329956	1893	1893	1893	1893	0
169	20240704	182500	460329956	1893	1893	1893	1893	0
170	20240704	182400	460329956	1893	1893	1893	1893	0
171	20240704	182300	460329956	1893	1893	1893	1893	0
172	20240704	182200	460329956	1893	1893	1893	1893	0
173	20240704	182100	460329956	1893	1893	1893	1893	0
174	20240704	182000	460329956	1893	1893	1893	1893	0
175	20240704	181900	460329956	1893	1893	1893	1893	0
176	20240704	181800	460329956	1893	1893	1893	1893	0
177	20240704	181700	460329956	1893	1893	1893	1893	0
178	20240704	181600	460329956	1893	1893	1893	1893	0
179	20240704	181500	460329956	1893	1893	1893	1893	0
180	20240704	181400	460329956	1893	1893	1893	1893	0
181	20240704	181300	460329956	1893	1893	1893	1893	0
182	20240704	181200	460329956	1893	1893	1893	1893	2272
183	20240704	181100	460329956	1893	1893	1893	1893	0
184	20240704	181000	460329956	1893	1893	1893	1893	0
185	20240704	180900	460329956	1893	1893	1893	1893	0
186	20240704	180800	460329956	1893	1893	1893	1893	0
187	20240704	180700	460329956	1893	1893	1893	1893	0
188	20240704	180600	460329956	1893	1893	1893	1893	0
189	20240704	180500	460329956	1893	1893	1893	1893	0
190	20240704	180400	460329956	1893	1893	1893	1893	0
191	20240704	180300	460329956	1893	1893	1893	1893	0
192	20240704	180200	460329956	1893	1893	1893	1893	0
193	20240704	180100	460329956	1893	1893	1893	1893	0
194	20240704	180000	460329956	1893	1893	1893	1893	0
195	20240704	175900	460329956	1893	1893	1893	1893	0
196	20240704	175800	460329956	1893	1893	1893	1893	0
197	20240704	175700	460329956	1893	1893	1893	1893	0
198	20240704	175600	460329956	1893	1893	1893	1893	0
199	20240704	175500	460329956	1893	1893	1893	1893	0
200	20240704	175400	460329956	1893	1893	1893	1893	0
201	20240704	175300	460329956	1893	1893	1893	1893	0
202	20240704	175200	460329956	1893	1893	1893	1893	0
203	20240704	175100	460329956	1893	1893	1893	1893	0
204	20240704	175000	460329956	1893	1893	1893	1893	0
205	20240704	174900	460329956	1893	1893	1893	1893	0
206	20240704	174800	460329956	1893	1893	1893	1893	0
207	20240704	174700	460329956	1893	1893	1893	1893	0
208	20240704	174600	460329956	1893	1893	1893	1893	0
209	20240704	174500	460329956	1893	1893	1893	1893	0
210	20240704	174400	460329956	1893	1893	1893	1893	0
211	20240704	174300	460329956	1893	1893	1893	1893	0
212	20240704	174200	460329956	1893	1893	1893	1893	2272
213	20240704	174100	460329956	1893	1893	1893	1893	0
214	20240704	174000	460329956	1893	1893	1893	1893	0
215	20240704	173900	460329956	1893	1893	1893	1893	0
216	20240704	173800	460329956	1893	1893	1893	1893	0
217	20240704	173700	460329956	1893	1893	1893	1893	0
218	20240704	173600	460329956	1893	1893	1893	1893	0
219	20240704	173500	460329956	1893	1893	1893	1893	0
220	20240704	173400	460329956	1893	1893	1893	1893	0
221	20240704	173300	460329956	1893	1893	1893	1893	0
222	20240704	173200	460329956	1893	1893	1893	1893	0
223	20240704	173100	460329956	1893	1893	1893	1893	0
224	20240704	173000	460329956	1893	1893	1893	1893	0
225	20240704	172900	460329956	1893	1893	1893	1893	0
226	20240704	172800	460329956	1893	1893	1893	1893	0
227	20240704	172700	460329956	1893	1893	1893	1893	0
228	20240704	172600	460329956	1893	1893	1893	1893	0
229	20240704	172500	460329956	1893	1893	1893	1893	0
230	20240704	172400	460329956	1893	1893	1893	1893	0
231	20240704	172300	460329956	1893	1893	1893	1893	0
232	20240704	172200	460329956	1893	1893	1893	1893	0
233	20240704	172100	460329956	1893	1893	1893	1893	0
234	20240704	172000	460329956	1893	1893	1893	1893	0
235	20240704	171900	460329956	1893	1893	1893	1893	0
236	20240704	171800	460329956	1893	1893	1893	1893	0
237	20240704	171700	460329956	1893	1893	1893	1893	0
238	20240704	171600	460329956	1893	1893	1893	1893	0
239	20240704	171500	460329956	1893	1893	1893	1893	0
240	20240704	171400	460329956	1893	1893	1893	1893	0
241	20240704	171300	460329956	1893	1893	1893	1893	0
242	20240704	171200	460329956	1893	1893	1893	1893	2272
243	20240704	171100	460329956	1893	1893	1893	1893	0
244	20240704	171000	460329956	1893	1893	1893	1893	0
245	20240704	170900	460329956	1893	1893	1893	1893	0
246	20240704	170800	460329956	1893	1893	1893	1893	0
247	20240704	170700	460329956	1893	1893	1893	1893	0
248	20240704	170600	460329956	1893	1893	1893	1893	0
249	20240704	170500	460329956	1893	1893	1893	1893	0
250	20240704	170400	460329956	1893	1893	1893	1893	0
251	20240704	170300	460329956	1893	1893	1893	1893	0
252	20240704	170200	460329956	1893	1893	1893	1893	0
253	20240704	170100	460329956	1893	1893	1893	1893	0
254	20240704	170000	460329956	1893	1893	1893	1893	0
255	20240704	165900	460329956	1893	1893	1893	1893	0
256	20240704	165800	460329956	1893	1893	1893	1893	0
257	20240704	165700	460329956	1893	1893	1893	1893	0
258	20240704	165600	460329956	1893	1893	1893	1893	0
259	20240704	165500	460329956	1893	1893	1893	1893	0
260	20240704	165400	460329956	1893	1893	1893	1893	0
261	20240704	165300	460329956	1893	1893	1893	1893	0
262	20240704	165200	460329956	1893	1893	1893	1893	0
263	20240704	165100	460329956	1893	1893	1893	1893	0
264	20240704	165000	460329956	1893	1893	1893	1893	0
265	20240704	164900	460329956	1893	1893	1893	1893	0
266	20240704	164800	460329956	1893	1893	1893	1893	0
267	20240704	164700	460329956	1893	1893	1893	1893	0
268	20240704	164600	460329956	1893	1893	1893	1893	0
269	20240704	164500	460329956	1893	1893	1893	1893	0
270	20240704	164400	460329956	1893	1893	1893	1893	0
271	20240704	164300	460329956	1893	1893	1893	1893	0
272	20240704	164200	460329956	1893	1893	1893	1893	2272
273	20240704	164100	460329956	1893	1893	1893	1893	0
274	20240704	164000	460329956	1893	1893	1893	1893	0
275	20240704	163900	460329956	1893	1893	1893	1893	0
276	20240704	163800	460329956	1893	1893	1893	1893	0
277	20240704	163700	460329956	1893	1893	1893	1893	0
278	20240704	163600	460329956	1893	1893	1893	1893	0
279	20240704	163500	460329956	1893	1893	1893	1893	0
280	20240704	163400	460329956	1893	1893	1893	1893	0
281	20240704	163300	460329956	1893	1893	1893	1893	0
282	20240704	163200	460329956	1893	1893	1893	1893	0
283	20240704	163100	460329956	1893	1893	1893	1893	0
284	20240704	163000	460329956	1893	1893	1893	1893	0
285	20240704	162900	460329956	1893	1893	1893	1893	0
286	20240704	162800	460329956	1893	1893	1893	1893	0
287	20240704	162700	460329956	1893	1893	1893	1893	0
288	20240704	162600	460329956	1893	1893	1893	1893	0
289	20240704	162500	460329956	1893	1893	1893	1893	0
290	20240704	162400	460329956	1893	1893	1893	1893	0
291	20240704	162300	460329956	1893	1893	1893	1893	0
292	20240704	162200	460329956	1893	1893	1893	1893	0
293	20240704	162100	460329956	1893	1893	1893	1893	0
294	20240704	162000	460329956	1893	1893	1893	1893	0
295	20240704	161900	460329956	1893	1893	1893	1893	0
296	20240704	161800	460329956	1893	1893	1893	1893	0
297	20240704	161700	460329956	1893	1893	1893	1893	0
298	20240704	161600	460329956	1893	1893	1893	1893	0
299	20240704	161500	460329956	1893	1893	1893	1893	0
300	20240704	161400	460329956	1893	1893	1893	1893	0
301	20240704	161300	460329956	1893	1893	1893	1893	0
302	20240704	161200	460329956	1893	1893	1893	1893	2272
303	20240704	161100	460329956	1893	1893	1893	1893	0
304	20240704	161000	460329956	1893	1893	1893	1893	0
305	20240704	160900	460329956	1893	1893	1893	1893	0
306	20240704	160800	460329956	1893	1893	1893	1893	0
307	20240704	160700	460329956	1893	1893	1893	1893	0
308	20240704	160600	460329956	1893	1893	1893	1893	0
309	20240704	160500	460329956	1893	1893	1893	1893	0
310	20240704	160400	460329956	1893	1893	1893	1893	0
311	20240704	160300	460329956	1893	1893	1893	1893	0
312	20240704	160200	460329956	1893	1893	1893	1893	0
313	20240704	160100	460329956	1893	1893	1893	1893	0
314	20240704	160000	460329956	1893	1893	1893	1893	0
315	20240704	155900	460329956	1893	1893	1893	1893	0
316	20240704	155800	460329956	1893	1893	1893	1893	0
317	20240704	155700	460329956	1893	1893	1893	1893	0
318	20240704	155600	460329956	1893	1893	1893	1893	0
319	20240704	155500	460329956	1893	1893	1893	1893	0
320	20240704	155400	460329956	1893	1893	1893	1893	0
321	20240704	155300	460329956	1893	1893	1893	1893	0
322	20240704	155200	460329956	1893	1893	1893	1893	0
323	20240704	155100	460329956	1893	1893	1893	1893	0
324	20240704	155000	460329956	1893	1893	1893	1893	0
325	20240704	154900	460329956	1893	1893	1893	1893	0
326	20240704	154800	460329956	1893	1893	1893	1893	0
327	20240704	154700	460329956	1893	1893	1893	1893	0
328	20240704	154600	460329956	1893	1893	1893	1893	0
329	20240704	154500	460329956	1893	1893	1893	1893	0
330	20240704	154400	460329956	1893	1893	1893	1893	0
331	20240704	154300	460329956	1893	1893	1893	1893	0
332	20240704	154200	460329956	1893	1893	1893	1893	2272
333	20240704	154100	460329956	1893	1893	1893	1893	0
334	20240704	154000	460329956	1893	1893	1893	1893	0
335	20240704	153900	460329956	1893	1893	1893	1893	0
336	20240704	153800	460329956	1893	1893	1893	1893	0
337	20240704	153700	460329956	1893	1893	1893	1893	0
338	20240704	153600	460329956	1893	1893	1893	1893	0
339	20240704	153500	460329956	1893	1893	1893	1893	0
340	20240704	153400	460329956	1893	1893	1893	1893	0
341	20240704	153300	460329956	1893	1893	1893	1893	0
342	20240704	153200	460329956	1893	1893	1893	1893	0
343	20240704	153100	460329956	1893	1893	1893	1893	0
344	20240704	153000	460329956	1893	1893	1893	1893	2272
345	20240704	152900	456029060	1893	1893	1893	1893	0
346	20240704	152800	456029060	1893	1893	1893	1893	0
347	20240704	152700	456029060	1893	1893	1893	1893	0
348	20240704	152600	456029060	1893	1893	1893	1893	0
349	20240704	152500	456029060	1893	1893	1893	1893	0
350	20240704	152400	456029060	1893	1893	1893	1893	0
351	20240704	152300	456029060	1893	1893	1893	1893	0
352	20240704	152200	456029060	1893	1893	1893	1893	0
353	20240704	152100	456029060	1893	1893	1893	1893	0
354	20240704	152000	456029060	1893	1893	1893	1893	0
355	20240704	151900	456029060	1893	1893	1893	1890	1377
356	20240704	151800	453423496	1893	1893	1893	1893	215
357	20240704	151700	453016501	1893	1893	1893	1893	2000
358	20240704	151600	449230501	1894	1892	1894	1890	16061
359	20240704	151500	418863277	1894	1892	1894	1891	386
360	20240704	151400	418132702	1891	1893	1893	1891	30
361	20240704	151300	418075914	1893	1892	1893	1891	5517
362	20240704	151200	407638678	1892	1893	1894	1892	212
363	20240704	151100	407237555	1894	1893	1894	1891	473
364	20240704	151000	406342685	1894	1894	1894	1894	30
365	20240704	150900	406285865	1894	1894	1894	1894	172
366	20240704	150800	405960097	1893	1893	1893	1893	180
367	20240704	150700	405619357	1893	1893	1893	1893	3148
368	20240704	150600	399660193	1893	1891	1893	1890	438
369	20240704	150500	398832224	1890	1893	1893	1890	106
370	20240704	150400	398631631	1893	1890	1893	1890	11
371	20240704	150300	398610811	1893	1890	1893	1890	472
372	20240704	150200	397718701	1890	1890	1893	1890	766
373	20240704	150100	396270931	1889	1890	1890	1889	114
374	20240704	150000	396055472	1890	1893	1893	1890	513
375	20240704	145900	395085872	1891	1892	1892	1890	4118
376	20240704	145800	387300729	1892	1892	1892	1892	220
377	20240704	145700	386884489	1892	1893	1893	1892	11474
378	20240704	145600	365164932	1893	1893	1894	1893	948
379	20240704	145500	363370338	1894	1895	1895	1894	1065
380	20240704	145400	361353227	1895	1894	1895	1894	768
381	20240704	145300	359898615	1894	1894	1894	1894	1505
382	20240704	145200	357048145	1894	1894	1895	1894	149
383	20240704	145100	356765908	1894	1895	1895	1894	2030
384	20240704	145000	352919947	1895	1895	1895	1895	0
385	20240704	144900	352919947	1895	1895	1896	1895	7
386	20240704	144800	352906680	1895	1896	1896	1895	33
387	20240704	144700	352844114	1895	1896	1896	1895	33
388	20240704	144600	352781549	1895	1896	1896	1895	138
389	20240704	144500	352519971	1895	1896	1896	1895	80
390	20240704	144400	352368302	1898	1898	1898	1898	10
391	20240704	144300	352349322	1898	1898	1899	1898	2060
392	20240704	144200	348439432	1894	1895	1895	1894	2500
393	20240704	144100	343704020	1895	1895	1895	1895	100
394	20240704	144000	343514520	1897	1897	1897	1897	12
395	20240704	143900	343491756	1897	1897	1897	1897	5
396	20240704	143800	343482271	1898	1896	1898	1894	6473
397	20240704	143700	331214131	1897	1898	1898	1897	505
398	20240704	143600	330256136	1898	1898	1898	1898	2
399	20240704	143500	330252340	1898	1899	1899	1898	199
400	20240704	143400	329874489	1899	1899	1899	1899	51
401	20240704	143300	329777640	1899	1899	1899	1899	101
402	20240704	143200	329585841	1899	1899	1899	1899	5
403	20240704	143100	329576346	1899	1898	1899	1897	25
404	20240704	143000	329528897	1899	1899	1899	1899	50
405	20240704	142900	329433947	1899	1898	1899	1898	8
406	20240704	142800	329418761	1898	1898	1898	1898	35
407	20240704	142700	329352331	1898	1897	1898	1897	202
408	20240704	142600	328969135	1898	1898	1898	1898	128
409	20240704	142500	328726191	1895	1895	1895	1895	0
410	20240704	142400	328726191	1895	1895	1895	1895	0
411	20240704	142300	328726191	1895	1896	1896	1895	499
412	20240704	142200	327780566	1896	1896	1896	1896	118
413	20240704	142100	327556838	1896	1896	1896	1896	1025
414	20240704	142000	325613438	1896	1897	1897	1896	1310
415	20240704	141900	323128568	1897	1898	1898	1897	614
416	20240704	141800	321963710	1897	1898	1898	1897	97
417	20240704	141700	321779699	1898	1899	1899	1898	196
418	20240704	141600	321407690	1899	1899	1899	1899	88
419	20240704	141500	321240578	1899	1899	1899	1899	248
420	20240704	141400	320769626	1900	1900	1900	1895	7178
421	20240704	141300	307133962	1900	1901	1901	1900	1738
422	20240704	141200	303831409	1901	1907	1907	1900	725
423	20240704	141100	302452063	1907	1906	1907	1900	21535
424	20240704	141000	261462886	1907	1907	1907	1907	0
425	20240704	140900	261462886	1907	1907	1907	1907	100
426	20240704	140800	261272186	1907	1907	1907	1907	1462
427	20240704	140700	258484152	1908	1908	1908	1908	218
428	20240704	140600	258068208	1908	1909	1909	1908	1000
429	20240704	140500	256160198	1912	1912	1912	1912	0
430	20240704	140400	256160198	1912	1912	1912	1912	0
431	20240704	140300	256160198	1912	1912	1912	1912	0
432	20240704	140200	256160198	1912	1912	1912	1912	38
433	20240704	140100	256087542	1912	1912	1912	1912	0
434	20240704	140000	256087542	1912	1912	1912	1912	2
435	20240704	135900	256083718	1908	1910	1910	1908	673
436	20240704	135800	254799457	1909	1909	1909	1909	0
437	20240704	135700	254799457	1909	1910	1910	1909	55
438	20240704	135600	254694457	1910	1909	1910	1909	91
439	20240704	135500	254520648	1909	1909	1909	1909	68
440	20240704	135400	254390836	1910	1909	1910	1909	20
441	20240704	135300	254352646	1910	1910	1910	1910	0
442	20240704	135200	254352646	1910	1910	1910	1910	902
443	20240704	135100	252629826	1910	1910	1910	1910	813
444	20240704	135000	251076996	1910	1910	1910	1910	0
445	20240704	134900	251076996	1910	1910	1910	1910	0
446	20240704	134800	251076996	1910	1910	1910	1910	130
447	20240704	134700	250828696	1910	1910	1910	1910	0
448	20240704	134600	250828696	1910	1910	1910	1910	20
449	20240704	134500	250790496	1910	1910	1910	1910	30
450	20240704	134400	250733196	1913	1913	1913	1913	1
451	20240704	134300	250731283	1913	1913	1913	1913	1
452	20240704	134200	250729370	1908	1908	1908	1908	0
453	20240704	134100	250729370	1908	1908	1908	1908	0
454	20240704	134000	250729370	1908	1908	1908	1908	0
455	20240704	133900	250729370	1908	1910	1910	1908	1000
456	20240704	133800	248820556	1910	1910	1910	1910	0
457	20240704	133700	248820556	1910	1910	1910	1910	154
458	20240704	133600	248526416	1914	1914	1914	1914	0
459	20240704	133500	248526416	1914	1914	1914	1914	100
460	20240704	133400	248335016	1914	1914	1914	1914	2
461	20240704	133300	248331188	1910	1910	1910	1910	0
462	20240704	133200	248331188	1910	1910	1910	1909	160
463	20240704	133100	248025598	1910	1910	1910	1909	5
464	20240704	133000	248016049	1910	1910	1910	1909	461
465	20240704	132900	247135830	1910	1910	1910	1910	9
466	20240704	132800	247118640	1910	1910	1910	1910	317
467	20240704	132700	246513170	1910	1910	1910	1910	0
468	20240704	132600	246513170	1910	1910	1910	1910	100
469	20240704	132500	246322170	1911	1911	1911	1911	411
470	20240704	132400	245536749	1911	1911	1914	1911	97
471	20240704	132300	245351358	1911	1911	1911	1911	1
472	20240704	132200	245349447	1910	1913	1913	1910	93
473	20240704	132100	245171707	1913	1913	1913	1913	5
474	20240704	132000	245162142	1913	1913	1913	1913	25
475	20240704	131900	245114317	1913	1913	1913	1913	0
476	20240704	131800	245114317	1913	1913	1913	1913	7
477	20240704	131700	245100926	1913	1913	1913	1913	1
478	20240704	131600	245099013	1911	1911	1911	1911	2
479	20240704	131500	245095191	1914	1910	1914	1910	100
480	20240704	131400	244904187	1910	1910	1910	1910	0
481	20240704	131300	244904187	1910	1910	1910	1910	0
482	20240704	131200	244904187	1910	1910	1910	1910	1
483	20240704	131100	244902277	1909	1909	1909	1909	615
484	20240704	131000	243728242	1909	1909	1909	1909	0
485	20240704	130900	243728242	1909	1909	1909	1909	102
486	20240704	130800	243533524	1907	1909	1909	1907	2202
487	20240704	130700	239333548	1909	1909	1909	1909	0
488	20240704	130600	239333548	1909	1909	1909	1909	0
489	20240704	130500	239333548	1909	1909	1909	1909	378
490	20240704	130400	238611946	1909	1909	1909	1909	48
491	20240704	130300	238520314	1909	1909	1909	1909	0
492	20240704	130200	238520314	1909	1909	1909	1909	0
493	20240704	130100	238520314	1909	1909	1909	1909	0
494	20240704	130000	238520314	1909	1909	1909	1909	94
495	20240704	125900	238340868	1909	1909	1909	1909	38
496	20240704	125800	238268326	1910	1910	1910	1910	0
497	20240704	125700	238268326	1910	1909	1910	1909	4231
498	20240704	125600	230188933	1909	1909	1909	1909	0
499	20240704	125500	230188933	1909	1909	1909	1909	20
500	20240704	125400	230150753	1909	1909	1909	1909	209
501	20240704	125300	229751772	1909	1909	1909	1909	0
502	20240704	125200	229751772	1909	1909	1909	1909	16
503	20240704	125100	229721228	1908	1908	1908	1908	69
504	20240704	125000	229589576	1908	1908	1908	1908	0
505	20240704	124900	229589576	1908	1908	1908	1908	355
506	20240704	124800	228912236	1908	1908	1908	1908	0
507	20240704	124700	228912236	1908	1908	1908	1908	5
508	20240704	124600	228902696	1908	1908	1908	1908	260
509	20240704	124500	228406616	1908	1908	1908	1908	0
510	20240704	124400	228406616	1908	1908	1908	1907	577
511	20240704	124300	227305950	1908	1908	1908	1908	6
512	20240704	124200	227294502	1908	1908	1908	1908	2
513	20240704	124100	227290686	1908	1908	1908	1908	66
514	20240704	124000	227164758	1908	1908	1908	1908	301
515	20240704	123900	226590450	1908	1908	1908	1908	0
516	20240704	123800	226590450	1908	1908	1908	1908	28
517	20240704	123700	226537026	1909	1909	1909	1909	6
518	20240704	123600	226525572	1909	1909	1909	1909	51
519	20240704	123500	226428213	1909	1909	1909	1909	8
520	20240704	123400	226412941	1909	1909	1909	1909	4
521	20240704	123300	226405305	1909	1909	1909	1909	13
522	20240704	123200	226380488	1909	1908	1909	1908	536
523	20240704	123100	225357295	1909	1909	1909	1909	0
524	20240704	123000	225357295	1909	1909	1909	1909	0
525	20240704	122900	225357295	1909	1909	1909	1909	0
526	20240704	122800	225357295	1909	1909	1909	1909	92
527	20240704	122700	225181667	1908	1908	1908	1908	67
528	20240704	122600	225053831	1908	1908	1908	1908	1600
529	20240704	122500	222001031	1909	1909	1909	1909	0
530	20240704	122400	222001031	1909	1909	1909	1909	1902
531	20240704	122300	218370113	1909	1909	1909	1909	752
532	20240704	122200	216934545	1910	1910	1910	1910	47
533	20240704	122100	216844775	1910	1910	1910	1910	0
534	20240704	122000	216844775	1910	1910	1910	1910	0
535	20240704	121900	216844775	1910	1910	1910	1910	40
536	20240704	121800	216768375	1910	1910	1910	1910	0
537	20240704	121700	216768375	1910	1910	1910	1910	0
538	20240704	121600	216768375	1910	1910	1910	1910	1
539	20240704	121500	216766465	1909	1909	1909	1909	72
540	20240704	121400	216629017	1909	1909	1909	1909	0
541	20240704	121300	216629017	1909	1909	1909	1909	0
542	20240704	121200	216629017	1909	1909	1909	1909	967
543	20240704	121100	214783014	1909	1909	1909	1909	6
544	20240704	121000	214771560	1909	1910	1910	1909	1341
545	20240704	120900	212211590	1909	1909	1909	1909	373
546	20240704	120800	211499533	1909	1909	1909	1909	0
547	20240704	120700	211499533	1909	1910	1910	1909	103
548	20240704	120600	211302806	1909	1909	1909	1909	0
549	20240704	120500	211302806	1909	1909	1909	1909	0
550	20240704	120400	211302806	1909	1909	1909	1909	160
551	20240704	120300	210997366	1909	1909	1909	1909	15
552	20240704	120200	210968731	1910	1910	1910	1910	0
553	20240704	120100	210968731	1910	1910	1910	1910	0
554	20240704	120000	210968731	1910	1910	1910	1910	0
555	20240704	115900	210968731	1910	1910	1910	1910	640
556	20240704	115800	209746331	1910	1910	1910	1910	0
557	20240704	115700	209746331	1910	1910	1910	1910	300
558	20240704	115600	209173331	1916	1916	1916	1916	0
559	20240704	115500	209173331	1916	1916	1916	1916	0
560	20240704	115400	209173331	1916	1916	1916	1916	0
561	20240704	115300	209173331	1916	1910	1916	1910	151
562	20240704	115200	208884915	1907	1907	1907	1907	80
563	20240704	115100	208732355	1907	1907	1907	1907	0
564	20240704	115000	208732355	1907	1907	1907	1907	0
565	20240704	114900	208732355	1907	1907	1907	1907	1745
566	20240704	114800	205404640	1907	1907	1907	1907	1001
567	20240704	114700	203495733	1908	1910	1910	1908	3704
568	20240704	114600	196427223	1910	1910	1910	1910	0
569	20240704	114500	196427223	1910	1912	1912	1910	1690
570	20240704	114400	193198630	1914	1914	1914	1914	0
571	20240704	114300	193198630	1914	1914	1914	1914	0
572	20240704	114200	193198630	1914	1914	1914	1914	1
573	20240704	114100	193196716	1915	1915	1915	1915	0
574	20240704	114000	193196716	1915	1915	1915	1915	10
575	20240704	113900	193177566	1914	1914	1914	1914	9
576	20240704	113800	193160340	1914	1915	1915	1914	19
577	20240704	113700	193123963	1919	1919	1919	1919	0
578	20240704	113600	193123963	1919	1919	1919	1919	0
579	20240704	113500	193123963	1919	1919	1919	1919	0
580	20240704	113400	193123963	1919	1919	1919	1919	1
581	20240704	113300	193122044	1911	1915	1915	1911	1611
582	20240704	113200	190041885	1919	1919	1919	1919	0
583	20240704	113100	190041885	1919	1919	1919	1919	0
584	20240704	113000	190041885	1919	1919	1919	1919	0
585	20240704	112900	190041885	1919	1919	1919	1919	0
586	20240704	112800	190041885	1919	1919	1919	1919	5
587	20240704	112700	190032290	1919	1919	1919	1919	163
588	20240704	112600	189719493	1919	1919	1919	1919	79
589	20240704	112500	189567892	1914	1914	1914	1914	0
590	20240704	112400	189567892	1914	1914	1914	1914	92
591	20240704	112300	189391804	1914	1914	1914	1914	200
592	20240704	112200	189009004	1914	1914	1914	1914	0
593	20240704	112100	189009004	1914	1913	1914	1911	1463
594	20240704	112000	186211901	1914	1914	1914	1914	0
595	20240704	111900	186211901	1914	1914	1914	1914	8
596	20240704	111800	186196589	1914	1914	1914	1914	0
597	20240704	111700	186196589	1914	1920	1920	1914	3
598	20240704	111600	186190838	1920	1920	1920	1920	10
599	20240704	111500	186171638	1921	1921	1921	1921	0
600	20240704	111400	186171638	1921	1921	1921	1921	0
601	20240704	111300	186171638	1921	1921	1921	1921	0
602	20240704	111200	186171638	1921	1921	1921	1921	0
603	20240704	111100	186171638	1921	1921	1921	1921	2
604	20240704	111000	186167796	1921	1921	1921	1921	25
605	20240704	110900	186119771	1921	1920	1921	1920	50
606	20240704	110800	186023722	1911	1912	1912	1911	866
607	20240704	110700	184368530	1912	1912	1912	1912	690
608	20240704	110600	183049250	1921	1913	1921	1912	601
609	20240704	110500	181899629	1915	1916	1921	1915	356
610	20240704	110400	181217691	1920	1920	1920	1920	0
611	20240704	110300	181217691	1920	1920	1920	1920	1060
612	20240704	110200	179182491	1920	1920	1920	1920	8
613	20240704	110100	179167131	1913	1913	1913	1913	10
614	20240704	110000	179148001	1920	1920	1920	1920	0
615	20240704	105900	179148001	1920	1913	1920	1913	10
616	20240704	105800	179128815	1920	1919	1920	1912	105
617	20240704	105700	178927687	1920	1920	1920	1920	5
618	20240704	105600	178918087	1920	1920	1920	1920	229
619	20240704	105500	178478407	1921	1921	1921	1921	500
620	20240704	105400	177517907	1921	1921	1921	1921	300
621	20240704	105300	176941607	1921	1921	1921	1921	2
622	20240704	105200	176937765	1921	1921	1921	1921	0
623	20240704	105100	176937765	1921	1921	1921	1921	110
624	20240704	105000	176726455	1921	1921	1921	1921	0
625	20240704	104900	176726455	1921	1920	1921	1920	501
626	20240704	104800	175764035	1920	1920	1920	1920	0
627	20240704	104700	175764035	1920	1920	1920	1920	9
628	20240704	104600	175746755	1920	1920	1920	1920	317
629	20240704	104500	175138115	1920	1925	1925	1920	9697
630	20240704	104400	156497969	1925	1924	1925	1924	2
631	20240704	104300	156494120	1926	1925	1926	1925	176
632	20240704	104200	156155220	1925	1925	1925	1925	18
633	20240704	104100	156120570	1925	1925	1925	1925	272
634	20240704	104000	155596970	1925	1925	1925	1925	190
635	20240704	103900	155231220	1925	1925	1925	1925	0
636	20240704	103800	155231220	1925	1925	1925	1925	0
637	20240704	103700	155231220	1925	1925	1925	1925	0
638	20240704	103600	155231220	1925	1925	1925	1925	310
639	20240704	103500	154634470	1926	1926	1926	1926	9
640	20240704	103400	154617136	1926	1926	1926	1926	0
641	20240704	103300	154617136	1926	1926	1926	1926	0
642	20240704	103200	154617136	1926	1926	1926	1926	100
643	20240704	103100	154424536	1927	1927	1927	1927	6
644	20240704	103000	154412974	1926	1926	1926	1926	1
645	20240704	102900	154411048	1926	1926	1926	1926	0
646	20240704	102800	154411048	1926	1926	1926	1926	0
647	20240704	102700	154411048	1926	1926	1926	1926	969
648	20240704	102600	152544754	1926	1926	1926	1926	262
649	20240704	102500	152040142	1926	1926	1926	1926	0
650	20240704	102400	152040142	1926	1926	1926	1926	0
651	20240704	102300	152040142	1926	1926	1926	1926	1
652	20240704	102200	152038216	1925	1925	1925	1925	0
653	20240704	102100	152038216	1925	1925	1925	1925	0
654	20240704	102000	152038216	1925	1925	1925	1925	31
655	20240704	101900	151978541	1925	1925	1925	1923	1079
656	20240704	101800	149901624	1926	1926	1926	1926	0
657	20240704	101700	149901624	1926	1926	1926	1926	1
658	20240704	101600	149899698	1927	1927	1927	1927	148
659	20240704	101500	149614502	1927	1927	1927	1927	2
660	20240704	101400	149610648	1927	1927	1927	1927	1
661	20240704	101300	149608721	1927	1929	1930	1927	745
662	20240704	101200	148172517	1929	1930	1930	1929	180
663	20240704	101100	147825294	1930	1930	1930	1930	153
664	20240704	101000	147530004	1930	1929	1930	1929	11
665	20240704	100900	147508783	1929	1930	1930	1929	1102
666	20240704	100800	145382924	1930	1930	1930	1930	260
667	20240704	100700	144881124	1930	1930	1930	1930	282
668	20240704	100600	144336864	1931	1932	1932	1931	315
669	20240704	100500	143728467	1932	1932	1932	1932	1
670	20240704	100400	143726535	1932	1932	1932	1932	57
671	20240704	100300	143616411	1932	1932	1932	1932	155
672	20240704	100200	143316951	1933	1933	1933	1933	1
673	20240704	100100	143315018	1930	1929	1933	1929	1123
674	20240704	100000	141148146	1929	1929	1929	1928	342
675	20240704	095900	140488528	1933	1936	1936	1933	6276
676	20240704	095800	128356504	1936	1930	1937	1930	363
677	20240704	095700	127654536	1933	1928	1933	1928	3264
678	20240704	095600	121353112	1928	1923	1928	1922	4274
679	20240704	095500	113123000	1923	1918	1924	1918	4138
680	20240704	095400	105173763	1918	1915	1918	1915	540
681	20240704	095300	104139099	1915	1915	1915	1915	0
682	20240704	095200	104139099	1915	1915	1915	1915	1
683	20240704	095100	104137184	1915	1915	1915	1915	2
684	20240704	095000	104133354	1911	1909	1911	1909	2
685	20240704	094900	104129534	1909	1910	1911	1909	2288
686	20240704	094800	99760245	1915	1915	1915	1915	0
687	20240704	094700	99760245	1915	1915	1915	1915	0
688	20240704	094600	99760245	1915	1915	1915	1915	0
689	20240704	094500	99760245	1915	1915	1915	1915	0
690	20240704	094400	99760245	1915	1915	1915	1915	5
691	20240704	094300	99750670	1916	1909	1916	1909	3524
692	20240704	094200	93004936	1908	1913	1913	1908	3439
693	20240704	094100	86441751	1909	1910	1910	1909	288
694	20240704	094000	85891958	1913	1913	1913	1913	0
695	20240704	093900	85891958	1913	1910	1913	1909	2789
696	20240704	093800	80565425	1913	1913	1913	1913	10
697	20240704	093700	80546295	1913	1913	1913	1913	1051
698	20240704	093600	78535732	1908	1908	1908	1908	0
699	20240704	093500	78535732	1908	1909	1910	1908	3074
700	20240704	093400	72668217	1909	1913	1913	1909	1101
701	20240704	093300	70566056	1913	1913	1913	1913	0
702	20240704	093200	70566056	1913	1913	1913	1913	0
703	20240704	093100	70566056	1913	1913	1913	1913	1000
704	20240704	093000	68653056	1913	1913	1913	1913	21
705	20240704	092900	68612883	1909	1909	1909	1909	1
706	20240704	092800	68610974	1909	1910	1910	1909	320
707	20240704	092700	68000086	1913	1913	1913	1913	0
708	20240704	092600	68000086	1913	1913	1913	1913	400
709	20240704	092500	67234886	1913	1909	1913	1909	1401
710	20240704	092400	64560373	1908	1908	1908	1908	1000
711	20240704	092300	62652373	1913	1909	1913	1908	1020
712	20240704	092200	60706166	1909	1914	1914	1909	92
713	20240704	092100	60530480	1914	1914	1914	1910	541
714	20240704	092000	59496996	1914	1916	1916	1909	382
715	20240704	091900	58767265	1915	1916	1916	1915	56
716	20240704	091800	58660023	1918	1910	1918	1908	2020
717	20240704	091700	54803073	1918	1918	1918	1910	44
718	20240704	091600	54719009	1918	1919	1919	1918	101
719	20240704	091500	54525290	1918	1910	1919	1910	12
720	20240704	091400	54502281	1921	1921	1921	1921	0
721	20240704	091300	54502281	1921	1911	1921	1910	561
722	20240704	091200	53430759	1922	1922	1922	1922	1
723	20240704	091100	53428837	1910	1918	1922	1910	517
724	20240704	091000	52437858	1908	1918	1923	1908	1731
725	20240704	090900	49133232	1923	1923	1923	1918	59
726	20240704	090800	49019780	1923	1918	1925	1918	8699
727	20240704	090700	32319000	1918	1909	1918	1909	1293
728	20240704	090600	29850600	1919	1919	1919	1919	505
729	20240704	090500	28881505	1920	1920	1920	1920	0
730	20240704	090400	28881505	1920	1917	1920	1917	163
731	20240704	090300	28568935	1923	1924	1925	1923	9
732	20240704	090200	28551616	1926	1926	1927	1926	41
733	20240704	090100	28472644	1927	1928	1928	1917	11
734	20240704	090000	28451468	1929	1907	1929	1907	14908