KissMeData/288980/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	211400	273720026	1927	1927	1927	1927	2927
3	20240708	211300	273720026	1927	1927	1927	1927	0
4	20240708	211200	273720026	1927	1927	1927	1927	0
5	20240708	211100	273720026	1927	1927	1927	1927	0
6	20240708	211000	273720026	1927	1927	1927	1927	0
7	20240708	210900	273720026	1927	1927	1927	1927	0
8	20240708	210800	273720026	1927	1927	1927	1927	0
9	20240708	210700	273720026	1927	1927	1927	1927	0
10	20240708	210600	273720026	1927	1927	1927	1927	0
11	20240708	210500	273720026	1927	1927	1927	1927	0
12	20240708	210400	273720026	1927	1927	1927	1927	0
13	20240708	210300	273720026	1927	1927	1927	1927	0
14	20240708	210200	273720026	1927	1927	1927	1927	0
15	20240708	210100	273720026	1927	1927	1927	1927	0
16	20240708	210000	273720026	1927	1927	1927	1927	0
17	20240708	205900	273720026	1927	1927	1927	1927	0
18	20240708	205800	273720026	1927	1927	1927	1927	0
19	20240708	205700	273720026	1927	1927	1927	1927	0
20	20240708	205600	273720026	1927	1927	1927	1927	0
21	20240708	205500	273720026	1927	1927	1927	1927	0
22	20240708	205400	273720026	1927	1927	1927	1927	0
23	20240708	205300	273720026	1927	1927	1927	1927	0
24	20240708	205200	273720026	1927	1927	1927	1927	0
25	20240708	205100	273720026	1927	1927	1927	1927	0
26	20240708	205000	273720026	1927	1927	1927	1927	0
27	20240708	204900	273720026	1927	1927	1927	1927	0
28	20240708	204800	273720026	1927	1927	1927	1927	0
29	20240708	204700	273720026	1927	1927	1927	1927	0
30	20240708	204600	273720026	1927	1927	1927	1927	0
31	20240708	204500	273720026	1927	1927	1927	1927	0
32	20240708	204400	273720026	1927	1927	1927	1927	2927
33	20240708	204300	273720026	1927	1927	1927	1927	0
34	20240708	204200	273720026	1927	1927	1927	1927	0
35	20240708	204100	273720026	1927	1927	1927	1927	0
36	20240708	204000	273720026	1927	1927	1927	1927	0
37	20240708	203900	273720026	1927	1927	1927	1927	0
38	20240708	203800	273720026	1927	1927	1927	1927	0
39	20240708	203700	273720026	1927	1927	1927	1927	0
40	20240708	203600	273720026	1927	1927	1927	1927	0
41	20240708	203500	273720026	1927	1927	1927	1927	0
42	20240708	203400	273720026	1927	1927	1927	1927	0
43	20240708	203300	273720026	1927	1927	1927	1927	0
44	20240708	203200	273720026	1927	1927	1927	1927	0
45	20240708	203100	273720026	1927	1927	1927	1927	0
46	20240708	203000	273720026	1927	1927	1927	1927	0
47	20240708	202900	273720026	1927	1927	1927	1927	0
48	20240708	202800	273720026	1927	1927	1927	1927	0
49	20240708	202700	273720026	1927	1927	1927	1927	0
50	20240708	202600	273720026	1927	1927	1927	1927	0
51	20240708	202500	273720026	1927	1927	1927	1927	0
52	20240708	202400	273720026	1927	1927	1927	1927	0
53	20240708	202300	273720026	1927	1927	1927	1927	0
54	20240708	202200	273720026	1927	1927	1927	1927	0
55	20240708	202100	273720026	1927	1927	1927	1927	0
56	20240708	202000	273720026	1927	1927	1927	1927	0
57	20240708	201900	273720026	1927	1927	1927	1927	0
58	20240708	201800	273720026	1927	1927	1927	1927	0
59	20240708	201700	273720026	1927	1927	1927	1927	0
60	20240708	201600	273720026	1927	1927	1927	1927	0
61	20240708	201500	273720026	1927	1927	1927	1927	0
62	20240708	201400	273720026	1927	1927	1927	1927	2927
63	20240708	201300	273720026	1927	1927	1927	1927	0
64	20240708	201200	273720026	1927	1927	1927	1927	0
65	20240708	201100	273720026	1927	1927	1927	1927	0
66	20240708	201000	273720026	1927	1927	1927	1927	0
67	20240708	200900	273720026	1927	1927	1927	1927	0
68	20240708	200800	273720026	1927	1927	1927	1927	0
69	20240708	200700	273720026	1927	1927	1927	1927	0
70	20240708	200600	273720026	1927	1927	1927	1927	0
71	20240708	200500	273720026	1927	1927	1927	1927	0
72	20240708	200400	273720026	1927	1927	1927	1927	0
73	20240708	200300	273720026	1927	1927	1927	1927	0
74	20240708	200200	273720026	1927	1927	1927	1927	0
75	20240708	200100	273720026	1927	1927	1927	1927	0
76	20240708	200000	273720026	1927	1927	1927	1927	0
77	20240708	195900	273720026	1927	1927	1927	1927	0
78	20240708	195800	273720026	1927	1927	1927	1927	0
79	20240708	195700	273720026	1927	1927	1927	1927	0
80	20240708	195600	273720026	1927	1927	1927	1927	0
81	20240708	195500	273720026	1927	1927	1927	1927	0
82	20240708	195400	273720026	1927	1927	1927	1927	0
83	20240708	195300	273720026	1927	1927	1927	1927	0
84	20240708	195200	273720026	1927	1927	1927	1927	0
85	20240708	195100	273720026	1927	1927	1927	1927	0
86	20240708	195000	273720026	1927	1927	1927	1927	0
87	20240708	194900	273720026	1927	1927	1927	1927	0
88	20240708	194800	273720026	1927	1927	1927	1927	0
89	20240708	194700	273720026	1927	1927	1927	1927	0
90	20240708	194600	273720026	1927	1927	1927	1927	0
91	20240708	194500	273720026	1927	1927	1927	1927	0
92	20240708	194400	273720026	1927	1927	1927	1927	2927
93	20240708	194300	273720026	1927	1927	1927	1927	0
94	20240708	194200	273720026	1927	1927	1927	1927	0
95	20240708	194100	273720026	1927	1927	1927	1927	0
96	20240708	194000	273720026	1927	1927	1927	1927	0
97	20240708	193900	273720026	1927	1927	1927	1927	0
98	20240708	193800	273720026	1927	1927	1927	1927	0
99	20240708	193700	273720026	1927	1927	1927	1927	0
100	20240708	193600	273720026	1927	1927	1927	1927	0
101	20240708	193500	273720026	1927	1927	1927	1927	0
102	20240708	193400	273720026	1927	1927	1927	1927	0
103	20240708	193300	273720026	1927	1927	1927	1927	0
104	20240708	193200	273720026	1927	1927	1927	1927	0
105	20240708	193100	273720026	1927	1927	1927	1927	0
106	20240708	193000	273720026	1927	1927	1927	1927	0
107	20240708	192900	273720026	1927	1927	1927	1927	0
108	20240708	192800	273720026	1927	1927	1927	1927	0
109	20240708	192700	273720026	1927	1927	1927	1927	0
110	20240708	192600	273720026	1927	1927	1927	1927	0
111	20240708	192500	273720026	1927	1927	1927	1927	0
112	20240708	192400	273720026	1927	1927	1927	1927	0
113	20240708	192300	273720026	1927	1927	1927	1927	0
114	20240708	192200	273720026	1927	1927	1927	1927	0
115	20240708	192100	273720026	1927	1927	1927	1927	0
116	20240708	192000	273720026	1927	1927	1927	1927	0
117	20240708	191900	273720026	1927	1927	1927	1927	0
118	20240708	191800	273720026	1927	1927	1927	1927	0
119	20240708	191700	273720026	1927	1927	1927	1927	0
120	20240708	191600	273720026	1927	1927	1927	1927	0
121	20240708	191500	273720026	1927	1927	1927	1927	0
122	20240708	191400	273720026	1927	1927	1927	1927	2927
123	20240708	191300	273720026	1927	1927	1927	1927	0
124	20240708	191200	273720026	1927	1927	1927	1927	0
125	20240708	191100	273720026	1927	1927	1927	1927	0
126	20240708	191000	273720026	1927	1927	1927	1927	0
127	20240708	190900	273720026	1927	1927	1927	1927	0
128	20240708	190800	273720026	1927	1927	1927	1927	0
129	20240708	190700	273720026	1927	1927	1927	1927	0
130	20240708	190600	273720026	1927	1927	1927	1927	0
131	20240708	190500	273720026	1927	1927	1927	1927	0
132	20240708	190400	273720026	1927	1927	1927	1927	0
133	20240708	190300	273720026	1927	1927	1927	1927	0
134	20240708	190200	273720026	1927	1927	1927	1927	0
135	20240708	190100	273720026	1927	1927	1927	1927	0
136	20240708	190000	273720026	1927	1927	1927	1927	0
137	20240708	185900	273720026	1927	1927	1927	1927	0
138	20240708	185800	273720026	1927	1927	1927	1927	0
139	20240708	185700	273720026	1927	1927	1927	1927	0
140	20240708	185600	273720026	1927	1927	1927	1927	0
141	20240708	185500	273720026	1927	1927	1927	1927	0
142	20240708	185400	273720026	1927	1927	1927	1927	0
143	20240708	185300	273720026	1927	1927	1927	1927	0
144	20240708	185200	273720026	1927	1927	1927	1927	0
145	20240708	185100	273720026	1927	1927	1927	1927	0
146	20240708	185000	273720026	1927	1927	1927	1927	0
147	20240708	184900	273720026	1927	1927	1927	1927	0
148	20240708	184800	273720026	1927	1927	1927	1927	0
149	20240708	184700	273720026	1927	1927	1927	1927	0
150	20240708	184600	273720026	1927	1927	1927	1927	0
151	20240708	184500	273720026	1927	1927	1927	1927	0
152	20240708	184400	273720026	1927	1927	1927	1927	2927
153	20240708	184300	273720026	1927	1927	1927	1927	0
154	20240708	184200	273720026	1927	1927	1927	1927	0
155	20240708	184100	273720026	1927	1927	1927	1927	0
156	20240708	184000	273720026	1927	1927	1927	1927	0
157	20240708	183900	273720026	1927	1927	1927	1927	0
158	20240708	183800	273720026	1927	1927	1927	1927	0
159	20240708	183700	273720026	1927	1927	1927	1927	0
160	20240708	183600	273720026	1927	1927	1927	1927	0
161	20240708	183500	273720026	1927	1927	1927	1927	0
162	20240708	183400	273720026	1927	1927	1927	1927	0
163	20240708	183300	273720026	1927	1927	1927	1927	0
164	20240708	183200	273720026	1927	1927	1927	1927	0
165	20240708	183100	273720026	1927	1927	1927	1927	0
166	20240708	183000	273720026	1927	1927	1927	1927	0
167	20240708	182900	273720026	1927	1927	1927	1927	0
168	20240708	182800	273720026	1927	1927	1927	1927	0
169	20240708	182700	273720026	1927	1927	1927	1927	0
170	20240708	182600	273720026	1927	1927	1927	1927	0
171	20240708	182500	273720026	1927	1927	1927	1927	0
172	20240708	182400	273720026	1927	1927	1927	1927	0
173	20240708	182300	273720026	1927	1927	1927	1927	0
174	20240708	182200	273720026	1927	1927	1927	1927	0
175	20240708	182100	273720026	1927	1927	1927	1927	0
176	20240708	182000	273720026	1927	1927	1927	1927	0
177	20240708	181900	273720026	1927	1927	1927	1927	0
178	20240708	181800	273720026	1927	1927	1927	1927	0
179	20240708	181700	273720026	1927	1927	1927	1927	0
180	20240708	181600	273720026	1927	1927	1927	1927	0
181	20240708	181500	273720026	1927	1927	1927	1927	0
182	20240708	181400	273720026	1927	1927	1927	1927	2927
183	20240708	181300	273720026	1927	1927	1927	1927	0
184	20240708	181200	273720026	1927	1927	1927	1927	0
185	20240708	181100	273720026	1927	1927	1927	1927	0
186	20240708	181000	273720026	1927	1927	1927	1927	0
187	20240708	180900	273720026	1927	1927	1927	1927	0
188	20240708	180800	273720026	1927	1927	1927	1927	0
189	20240708	180700	273720026	1927	1927	1927	1927	0
190	20240708	180600	273720026	1927	1927	1927	1927	0
191	20240708	180500	273720026	1927	1927	1927	1927	0
192	20240708	180400	273720026	1927	1927	1927	1927	0
193	20240708	180300	273720026	1927	1927	1927	1927	0
194	20240708	180200	273720026	1927	1927	1927	1927	0
195	20240708	180100	273720026	1927	1927	1927	1927	0
196	20240708	180000	273720026	1927	1927	1927	1927	0
197	20240708	175900	273720026	1927	1927	1927	1927	0
198	20240708	175800	273720026	1927	1927	1927	1927	0
199	20240708	175700	273720026	1927	1927	1927	1927	0
200	20240708	175600	273720026	1927	1927	1927	1927	0
201	20240708	175500	273720026	1927	1927	1927	1927	0
202	20240708	175400	273720026	1927	1927	1927	1927	0
203	20240708	175300	273720026	1927	1927	1927	1927	0
204	20240708	175200	273720026	1927	1927	1927	1927	0
205	20240708	175100	273720026	1927	1927	1927	1927	0
206	20240708	175000	273720026	1927	1927	1927	1927	0
207	20240708	174900	273720026	1927	1927	1927	1927	0
208	20240708	174800	273720026	1927	1927	1927	1927	0
209	20240708	174700	273720026	1927	1927	1927	1927	0
210	20240708	174600	273720026	1927	1927	1927	1927	0
211	20240708	174500	273720026	1927	1927	1927	1927	0
212	20240708	174400	273720026	1927	1927	1927	1927	2927
213	20240708	174300	273720026	1927	1927	1927	1927	0
214	20240708	174200	273720026	1927	1927	1927	1927	0
215	20240708	174100	273720026	1927	1927	1927	1927	0
216	20240708	174000	273720026	1927	1927	1927	1927	0
217	20240708	173900	273720026	1927	1927	1927	1927	0
218	20240708	173800	273720026	1927	1927	1927	1927	0
219	20240708	173700	273720026	1927	1927	1927	1927	0
220	20240708	173600	273720026	1927	1927	1927	1927	0
221	20240708	173500	273720026	1927	1927	1927	1927	0
222	20240708	173400	273720026	1927	1927	1927	1927	0
223	20240708	173300	273720026	1927	1927	1927	1927	0
224	20240708	173200	273720026	1927	1927	1927	1927	0
225	20240708	173100	273720026	1927	1927	1927	1927	0
226	20240708	173000	273720026	1927	1927	1927	1927	0
227	20240708	172900	273720026	1927	1927	1927	1927	0
228	20240708	172800	273720026	1927	1927	1927	1927	0
229	20240708	172700	273720026	1927	1927	1927	1927	0
230	20240708	172600	273720026	1927	1927	1927	1927	0
231	20240708	172500	273720026	1927	1927	1927	1927	0
232	20240708	172400	273720026	1927	1927	1927	1927	0
233	20240708	172300	273720026	1927	1927	1927	1927	0
234	20240708	172200	273720026	1927	1927	1927	1927	0
235	20240708	172100	273720026	1927	1927	1927	1927	0
236	20240708	172000	273720026	1927	1927	1927	1927	0
237	20240708	171900	273720026	1927	1927	1927	1927	0
238	20240708	171800	273720026	1927	1927	1927	1927	0
239	20240708	171700	273720026	1927	1927	1927	1927	0
240	20240708	171600	273720026	1927	1927	1927	1927	0
241	20240708	171500	273720026	1927	1927	1927	1927	0
242	20240708	171400	273720026	1927	1927	1927	1927	2927
243	20240708	171300	273720026	1927	1927	1927	1927	0
244	20240708	171200	273720026	1927	1927	1927	1927	0
245	20240708	171100	273720026	1927	1927	1927	1927	0
246	20240708	171000	273720026	1927	1927	1927	1927	0
247	20240708	170900	273720026	1927	1927	1927	1927	0
248	20240708	170800	273720026	1927	1927	1927	1927	0
249	20240708	170700	273720026	1927	1927	1927	1927	0
250	20240708	170600	273720026	1927	1927	1927	1927	0
251	20240708	170500	273720026	1927	1927	1927	1927	0
252	20240708	170400	273720026	1927	1927	1927	1927	0
253	20240708	170300	273720026	1927	1927	1927	1927	0
254	20240708	170200	273720026	1927	1927	1927	1927	0
255	20240708	170100	273720026	1927	1927	1927	1927	0
256	20240708	170000	273720026	1927	1927	1927	1927	0
257	20240708	165900	273720026	1927	1927	1927	1927	0
258	20240708	165800	273720026	1927	1927	1927	1927	0
259	20240708	165700	273720026	1927	1927	1927	1927	0
260	20240708	165600	273720026	1927	1927	1927	1927	0
261	20240708	165500	273720026	1927	1927	1927	1927	0
262	20240708	165400	273720026	1927	1927	1927	1927	0
263	20240708	165300	273720026	1927	1927	1927	1927	0
264	20240708	165200	273720026	1927	1927	1927	1927	0
265	20240708	165100	273720026	1927	1927	1927	1927	0
266	20240708	165000	273720026	1927	1927	1927	1927	0
267	20240708	164900	273720026	1927	1927	1927	1927	0
268	20240708	164800	273720026	1927	1927	1927	1927	0
269	20240708	164700	273720026	1927	1927	1927	1927	0
270	20240708	164600	273720026	1927	1927	1927	1927	0
271	20240708	164500	273720026	1927	1927	1927	1927	0
272	20240708	164400	273720026	1927	1927	1927	1927	2927
273	20240708	164300	273720026	1927	1927	1927	1927	0
274	20240708	164200	273720026	1927	1927	1927	1927	0
275	20240708	164100	273720026	1927	1927	1927	1927	0
276	20240708	164000	273720026	1927	1927	1927	1927	0
277	20240708	163900	273720026	1927	1927	1927	1927	0
278	20240708	163800	273720026	1927	1927	1927	1927	0
279	20240708	163700	273720026	1927	1927	1927	1927	0
280	20240708	163600	273720026	1927	1927	1927	1927	0
281	20240708	163500	273720026	1927	1927	1927	1927	0
282	20240708	163400	273720026	1927	1927	1927	1927	0
283	20240708	163300	273720026	1927	1927	1927	1927	0
284	20240708	163200	273720026	1927	1927	1927	1927	0
285	20240708	163100	273720026	1927	1927	1927	1927	0
286	20240708	163000	273720026	1927	1927	1927	1927	0
287	20240708	162900	273720026	1927	1927	1927	1927	0
288	20240708	162800	273720026	1927	1927	1927	1927	0
289	20240708	162700	273720026	1927	1927	1927	1927	0
290	20240708	162600	273720026	1927	1927	1927	1927	0
291	20240708	162500	273720026	1927	1927	1927	1927	0
292	20240708	162400	273720026	1927	1927	1927	1927	0
293	20240708	162300	273720026	1927	1927	1927	1927	0
294	20240708	162200	273720026	1927	1927	1927	1927	0
295	20240708	162100	273720026	1927	1927	1927	1927	0
296	20240708	162000	273720026	1927	1927	1927	1927	0
297	20240708	161900	273720026	1927	1927	1927	1927	0
298	20240708	161800	273720026	1927	1927	1927	1927	0
299	20240708	161700	273720026	1927	1927	1927	1927	0
300	20240708	161600	273720026	1927	1927	1927	1927	0
301	20240708	161500	273720026	1927	1927	1927	1927	0
302	20240708	161400	273720026	1927	1927	1927	1927	2927
303	20240708	161300	273720026	1927	1927	1927	1927	0
304	20240708	161200	273720026	1927	1927	1927	1927	0
305	20240708	161100	273720026	1927	1927	1927	1927	0
306	20240708	161000	273720026	1927	1927	1927	1927	0
307	20240708	160900	273720026	1927	1927	1927	1927	0
308	20240708	160800	273720026	1927	1927	1927	1927	0
309	20240708	160700	273720026	1927	1927	1927	1927	0
310	20240708	160600	273720026	1927	1927	1927	1927	0
311	20240708	160500	273720026	1927	1927	1927	1927	0
312	20240708	160400	273720026	1927	1927	1927	1927	0
313	20240708	160300	273720026	1927	1927	1927	1927	0
314	20240708	160200	273720026	1927	1927	1927	1927	0
315	20240708	160100	273720026	1927	1927	1927	1927	0
316	20240708	160000	273720026	1927	1927	1927	1927	0
317	20240708	155900	273720026	1927	1927	1927	1927	0
318	20240708	155800	273720026	1927	1927	1927	1927	0
319	20240708	155700	273720026	1927	1927	1927	1927	0
320	20240708	155600	273720026	1927	1927	1927	1927	0
321	20240708	155500	273720026	1927	1927	1927	1927	0
322	20240708	155400	273720026	1927	1927	1927	1927	0
323	20240708	155300	273720026	1927	1927	1927	1927	0
324	20240708	155200	273720026	1927	1927	1927	1927	0
325	20240708	155100	273720026	1927	1927	1927	1927	0
326	20240708	155000	273720026	1927	1927	1927	1927	0
327	20240708	154900	273720026	1927	1927	1927	1927	0
328	20240708	154800	273720026	1927	1927	1927	1927	0
329	20240708	154700	273720026	1927	1927	1927	1927	0
330	20240708	154600	273720026	1927	1927	1927	1927	0
331	20240708	154500	273720026	1927	1927	1927	1927	0
332	20240708	154400	273720026	1927	1927	1927	1927	2927
333	20240708	154300	273720026	1927	1927	1927	1927	0
334	20240708	154200	273720026	1927	1927	1927	1927	0
335	20240708	154100	273720026	1927	1927	1927	1927	0
336	20240708	154000	273720026	1927	1927	1927	1927	0
337	20240708	153900	273720026	1927	1927	1927	1927	0
338	20240708	153800	273720026	1927	1927	1927	1927	0
339	20240708	153700	273720026	1927	1927	1927	1927	0
340	20240708	153600	273720026	1927	1927	1927	1927	0
341	20240708	153500	273720026	1927	1927	1927	1927	0
342	20240708	153400	273720026	1927	1927	1927	1927	0
343	20240708	153300	273720026	1927	1927	1927	1927	0
344	20240708	153200	273720026	1927	1927	1927	1927	0
345	20240708	153100	273720026	1927	1927	1927	1927	0
346	20240708	153000	273720026	1927	1927	1927	1927	2927
347	20240708	152900	268079697	1927	1927	1927	1927	0
348	20240708	152800	268079697	1927	1927	1927	1927	0
349	20240708	152700	268079697	1927	1927	1927	1927	0
350	20240708	152600	268079697	1927	1927	1927	1927	0
351	20240708	152500	268079697	1927	1927	1927	1927	0
352	20240708	152400	268079697	1927	1927	1927	1927	0
353	20240708	152300	268079697	1927	1927	1927	1927	0
354	20240708	152200	268079697	1927	1927	1927	1927	0
355	20240708	152100	268079697	1927	1927	1927	1927	0
356	20240708	152000	268079697	1927	1927	1927	1927	0
357	20240708	151900	268079697	1927	1925	1927	1923	1110
358	20240708	151800	265941868	1925	1925	1925	1925	95
359	20240708	151700	265758993	1925	1924	1925	1924	1000
360	20240708	151600	263833994	1920	1920	1920	1920	0
361	20240708	151500	263833994	1920	1924	1924	1920	3457
362	20240708	151400	257190507	1924	1924	1924	1924	14
363	20240708	151300	257163571	1924	1924	1924	1924	51
364	20240708	151200	257065447	1924	1924	1924	1924	0
365	20240708	151100	257065447	1924	1925	1925	1924	531
366	20240708	151000	256043773	1924	1924	1924	1924	416
367	20240708	150900	255243389	1924	1924	1924	1924	100
368	20240708	150800	255050989	1924	1925	1926	1924	511
369	20240708	150700	254067125	1925	1925	1925	1925	20
370	20240708	150600	254028625	1925	1924	1925	1923	1244
371	20240708	150500	251635505	1924	1924	1924	1924	700
372	20240708	150400	250288705	1924	1924	1924	1924	900
373	20240708	150300	248557105	1924	1924	1924	1924	0
374	20240708	150200	248557105	1924	1924	1924	1924	7
375	20240708	150100	248543637	1929	1929	1929	1929	1
376	20240708	150000	248541708	1930	1930	1930	1930	0
377	20240708	145900	248541708	1930	1918	1930	1918	15451
378	20240708	145800	218801870	1917	1917	1917	1917	1098
379	20240708	145700	216697004	1917	1917	1918	1917	557
380	20240708	145600	215629130	1917	1917	1917	1917	1
381	20240708	145500	215627213	1918	1918	1918	1918	1
382	20240708	145400	215625295	1918	1918	1918	1918	1
383	20240708	145300	215623377	1918	1918	1918	1918	0
384	20240708	145200	215623377	1918	1918	1918	1918	0
385	20240708	145100	215623377	1918	1917	1918	1917	11
386	20240708	145000	215602280	1918	1918	1918	1918	1
387	20240708	144900	215600362	1917	1918	1918	1917	506
388	20240708	144800	214630354	1918	1918	1918	1918	0
389	20240708	144700	214630354	1918	1918	1918	1918	80
390	20240708	144600	214476914	1918	1918	1918	1918	20
391	20240708	144500	214438554	1918	1918	1918	1918	0
392	20240708	144400	214438554	1918	1918	1918	1918	0
393	20240708	144300	214438554	1918	1918	1918	1918	0
394	20240708	144200	214438554	1918	1919	1919	1918	607
395	20240708	144100	213273723	1919	1919	1919	1919	3
396	20240708	144000	213267966	1919	1919	1919	1919	2
397	20240708	143900	213264128	1917	1917	1917	1917	0
398	20240708	143800	213264128	1917	1919	1919	1917	509
399	20240708	143700	212287975	1919	1917	1919	1917	110
400	20240708	143600	212076905	1917	1917	1917	1917	0
401	20240708	143500	212076905	1917	1917	1917	1917	0
402	20240708	143400	212076905	1917	1917	1917	1917	400
403	20240708	143300	211310105	1918	1918	1918	1918	0
404	20240708	143200	211310105	1918	1918	1918	1918	51
405	20240708	143100	211212287	1918	1915	1918	1915	396
406	20240708	143000	210452783	1915	1915	1915	1915	374
407	20240708	142900	209736573	1915	1915	1915	1915	0
408	20240708	142800	209736573	1915	1915	1915	1915	0
409	20240708	142700	209736573	1915	1915	1915	1915	1000
410	20240708	142600	207821573	1915	1915	1915	1915	0
411	20240708	142500	207821573	1915	1915	1915	1915	2
412	20240708	142400	207817743	1916	1916	1916	1916	10
413	20240708	142300	207798583	1916	1916	1916	1916	80
414	20240708	142200	207645303	1917	1917	1917	1917	2
415	20240708	142100	207641469	1918	1918	1918	1918	1
416	20240708	142000	207639551	1918	1918	1918	1918	0
417	20240708	141900	207639551	1918	1918	1918	1918	100
418	20240708	141800	207447751	1916	1918	1918	1916	5
419	20240708	141700	207438163	1918	1915	1918	1906	531
420	20240708	141600	206425898	1918	1918	1918	1918	0
421	20240708	141500	206425898	1918	1918	1918	1918	1
422	20240708	141400	206423980	1914	1914	1914	1914	0
423	20240708	141300	206423980	1914	1914	1914	1914	0
424	20240708	141200	206423980	1914	1914	1914	1914	100
425	20240708	141100	206232580	1914	1917	1917	1914	1359
426	20240708	141000	203630401	1920	1920	1920	1920	0
427	20240708	140900	203630401	1920	1920	1920	1920	0
428	20240708	140800	203630401	1920	1920	1920	1920	0
429	20240708	140700	203630401	1920	1920	1920	1920	0
430	20240708	140600	203630401	1920	1921	1921	1920	532
431	20240708	140500	202608491	1921	1921	1921	1921	0
432	20240708	140400	202608491	1921	1921	1921	1921	100
433	20240708	140300	202416391	1920	1920	1920	1920	100
434	20240708	140200	202224391	1917	1917	1917	1917	0
435	20240708	140100	202224391	1917	1917	1917	1917	1714
436	20240708	140000	198938653	1919	1918	1919	1918	1250
437	20240708	135900	196540103	1918	1918	1918	1918	221
438	20240708	135800	196116225	1918	1918	1918	1918	444
439	20240708	135700	195264633	1919	1919	1919	1919	20
440	20240708	135600	195226253	1919	1919	1919	1919	0
441	20240708	135500	195226253	1919	1920	1920	1919	51
442	20240708	135400	195128383	1921	1921	1921	1921	100
443	20240708	135300	194936283	1922	1922	1922	1922	65
444	20240708	135200	194811353	1922	1921	1922	1921	213
445	20240708	135100	194402077	1919	1919	1919	1919	0
446	20240708	135000	194402077	1919	1919	1919	1919	0
447	20240708	134900	194402077	1919	1919	1919	1919	43
448	20240708	134800	194319560	1919	1919	1919	1919	0
449	20240708	134700	194319560	1919	1922	1922	1919	1022
450	20240708	134600	192358279	1922	1923	1923	1922	460
451	20240708	134500	191474158	1924	1924	1924	1924	0
452	20240708	134400	191474158	1924	1924	1925	1924	40
453	20240708	134300	191397184	1925	1925	1925	1924	12
454	20240708	134200	191374089	1925	1924	1925	1924	981
455	20240708	134100	189486615	1924	1923	1924	1923	87
456	20240708	134000	189319308	1923	1921	1923	1921	838
457	20240708	133900	187708636	1921	1920	1921	1920	1111
458	20240708	133800	185575441	1920	1920	1920	1920	0
459	20240708	133700	185575441	1920	1917	1920	1917	69
460	20240708	133600	185443161	1919	1919	1919	1919	12
461	20240708	133500	185420133	1919	1919	1919	1918	655
462	20240708	133400	184163738	1920	1919	1920	1919	2009
463	20240708	133300	180307466	1919	1919	1919	1919	0
464	20240708	133200	180307466	1919	1919	1919	1919	0
465	20240708	133100	180307466	1919	1919	1919	1919	778
466	20240708	133000	178814484	1916	1919	1919	1916	116
467	20240708	132900	178592225	1916	1919	1919	1916	390
468	20240708	132800	177844160	1919	1919	1919	1919	1288
469	20240708	132700	175372488	1919	1916	1919	1916	1306
470	20240708	132600	172868499	1916	1908	1916	1908	7926
471	20240708	132500	157718023	1910	1908	1910	1908	831
472	20240708	132400	156131643	1907	1907	1907	1907	1
473	20240708	132300	156129736	1909	1909	1909	1909	1
474	20240708	132200	156127827	1907	1907	1907	1907	372
475	20240708	132100	155418423	1907	1907	1907	1907	4
476	20240708	132000	155410795	1908	1907	1908	1907	1046
477	20240708	131900	153415314	1907	1907	1907	1907	0
478	20240708	131800	153415314	1907	1907	1907	1907	0
479	20240708	131700	153415314	1907	1907	1907	1907	0
480	20240708	131600	153415314	1907	1907	1907	1907	0
481	20240708	131500	153415314	1907	1907	1907	1907	10
482	20240708	131400	153396244	1907	1907	1907	1907	0
483	20240708	131300	153396244	1907	1907	1907	1907	0
484	20240708	131200	153396244	1907	1907	1907	1907	0
485	20240708	131100	153396244	1907	1907	1907	1907	0
486	20240708	131000	153396244	1907	1907	1907	1907	1
487	20240708	130900	153394337	1906	1906	1906	1906	250
488	20240708	130800	152917837	1907	1907	1907	1907	0
489	20240708	130700	152917837	1907	1907	1907	1906	7
490	20240708	130600	152904493	1906	1906	1906	1906	4
491	20240708	130500	152896869	1908	1908	1908	1908	0
492	20240708	130400	152896869	1908	1908	1908	1908	0
493	20240708	130300	152896869	1908	1908	1908	1908	0
494	20240708	130200	152896869	1908	1908	1908	1908	0
495	20240708	130100	152896869	1908	1908	1908	1908	0
496	20240708	130000	152896869	1908	1908	1908	1908	0
497	20240708	125900	152896869	1908	1908	1908	1908	0
498	20240708	125800	152896869	1908	1908	1908	1908	82
499	20240708	125700	152740413	1908	1908	1908	1908	0
500	20240708	125600	152740413	1908	1908	1908	1908	10
501	20240708	125500	152721333	1908	1908	1908	1908	15
502	20240708	125400	152692713	1908	1908	1908	1908	0
503	20240708	125300	152692713	1908	1907	1908	1907	248
504	20240708	125200	152219687	1908	1908	1908	1908	0
505	20240708	125100	152219687	1908	1908	1908	1908	0
506	20240708	125000	152219687	1908	1908	1908	1908	0
507	20240708	124900	152219687	1908	1908	1908	1908	0
508	20240708	124800	152219687	1908	1908	1908	1908	0
509	20240708	124700	152219687	1908	1908	1908	1908	0
510	20240708	124600	152219687	1908	1908	1908	1908	205
511	20240708	124500	151828547	1905	1907	1908	1905	1241
512	20240708	124400	149462070	1908	1908	1908	1908	0
513	20240708	124300	149462070	1908	1908	1908	1908	5
514	20240708	124200	149452530	1908	1908	1908	1908	0
515	20240708	124100	149452530	1908	1908	1908	1908	0
516	20240708	124000	149452530	1908	1908	1908	1908	0
517	20240708	123900	149452530	1908	1908	1908	1908	0
518	20240708	123800	149452530	1908	1908	1908	1908	101
519	20240708	123700	149259822	1907	1907	1907	1907	1
520	20240708	123600	149257915	1908	1908	1908	1908	0
521	20240708	123500	149257915	1908	1908	1908	1908	0
522	20240708	123400	149257915	1908	1908	1908	1907	8
523	20240708	123300	149242653	1908	1908	1908	1908	1363
524	20240708	123200	146642049	1910	1910	1910	1910	30
525	20240708	123100	146584749	1910	1910	1910	1910	2
526	20240708	123000	146580929	1910	1910	1910	1910	300
527	20240708	122900	146007929	1910	1910	1910	1910	1500
528	20240708	122800	143142929	1910	1910	1910	1910	532
529	20240708	122700	142126809	1910	1910	1910	1910	1
530	20240708	122600	142124899	1909	1909	1909	1909	10
531	20240708	122500	142105809	1910	1909	1910	1909	110
532	20240708	122400	141895759	1910	1910	1910	1910	0
533	20240708	122300	141895759	1910	1910	1910	1910	0
534	20240708	122200	141895759	1910	1910	1910	1910	0
535	20240708	122100	141895759	1910	1910	1910	1910	0
536	20240708	122000	141895759	1910	1910	1910	1910	0
537	20240708	121900	141895759	1910	1910	1910	1910	0
538	20240708	121800	141895759	1910	1910	1910	1910	0
539	20240708	121700	141895759	1910	1908	1910	1908	2
540	20240708	121600	141891941	1910	1910	1910	1910	1000
541	20240708	121500	139981941	1910	1910	1910	1909	63
542	20240708	121400	139861672	1909	1909	1909	1909	100
543	20240708	121300	139670772	1909	1909	1909	1909	155
544	20240708	121200	139374877	1909	1909	1909	1909	350
545	20240708	121100	138706727	1909	1908	1909	1908	92
546	20240708	121000	138531190	1908	1908	1908	1908	0
547	20240708	120900	138531190	1908	1908	1908	1908	20
548	20240708	120800	138493030	1908	1908	1908	1908	5
549	20240708	120700	138483490	1908	1908	1908	1908	3
550	20240708	120600	138477766	1908	1908	1908	1908	185
551	20240708	120500	138124786	1908	1907	1908	1907	2
552	20240708	120400	138120971	1908	1908	1908	1908	0
553	20240708	120300	138120971	1908	1908	1908	1908	0
554	20240708	120200	138120971	1908	1908	1908	1908	0
555	20240708	120100	138120971	1908	1909	1909	1908	78
556	20240708	120000	137972146	1909	1909	1909	1909	1
557	20240708	115900	137970237	1908	1908	1908	1908	25
558	20240708	115800	137922537	1906	1906	1906	1906	49
559	20240708	115700	137829143	1906	1906	1906	1906	1447
560	20240708	115600	135071161	1906	1906	1906	1906	1
561	20240708	115500	135069255	1905	1906	1906	1905	75
562	20240708	115400	134926310	1906	1906	1906	1906	12
563	20240708	115300	134903438	1906	1906	1906	1906	0
564	20240708	115200	134903438	1906	1906	1906	1906	29
565	20240708	115100	134848164	1906	1906	1906	1906	0
566	20240708	115000	134848164	1906	1906	1906	1906	10
567	20240708	114900	134829104	1906	1906	1906	1906	0
568	20240708	114800	134829104	1906	1906	1906	1906	3
569	20240708	114700	134823386	1906	1906	1906	1906	253
570	20240708	114600	134341168	1906	1906	1906	1906	0
571	20240708	114500	134341168	1906	1906	1906	1906	0
572	20240708	114400	134341168	1906	1906	1906	1906	100
573	20240708	114300	134150568	1906	1906	1906	1906	0
574	20240708	114200	134150568	1906	1906	1906	1906	38
575	20240708	114100	134078140	1906	1906	1906	1906	0
576	20240708	114000	134078140	1906	1906	1906	1906	30
577	20240708	113900	134020960	1906	1905	1906	1905	22
578	20240708	113800	133979046	1905	1905	1906	1905	13
579	20240708	113700	133954280	1906	1906	1906	1906	0
580	20240708	113600	133954280	1906	1906	1906	1906	200
581	20240708	113500	133573080	1906	1906	1906	1906	0
582	20240708	113400	133573080	1906	1906	1906	1906	0
583	20240708	113300	133573080	1906	1906	1906	1906	0
584	20240708	113200	133573080	1906	1906	1906	1906	1
585	20240708	113100	133571174	1906	1906	1906	1906	0
586	20240708	113000	133571174	1906	1906	1906	1906	17
587	20240708	112900	133538772	1906	1906	1906	1906	0
588	20240708	112800	133538772	1906	1906	1906	1906	766
589	20240708	112700	132078776	1906	1906	1906	1906	5
590	20240708	112600	132069246	1906	1906	1906	1906	0
591	20240708	112500	132069246	1906	1906	1906	1906	0
592	20240708	112400	132069246	1906	1906	1906	1906	0
593	20240708	112300	132069246	1906	1906	1906	1906	0
594	20240708	112200	132069246	1906	1905	1906	1905	3665
595	20240708	112100	125085366	1905	1905	1905	1905	0
596	20240708	112000	125085366	1905	1905	1905	1905	1
597	20240708	111900	125083461	1905	1905	1905	1905	0
598	20240708	111800	125083461	1905	1905	1905	1905	0
599	20240708	111700	125083461	1905	1905	1905	1905	0
600	20240708	111600	125083461	1905	1905	1905	1905	763
601	20240708	111500	123629946	1905	1905	1905	1905	101
602	20240708	111400	123437541	1904	1904	1904	1904	290
603	20240708	111300	122885381	1905	1905	1905	1905	6
604	20240708	111200	122873951	1905	1905	1905	1905	1
605	20240708	111100	122872046	1905	1905	1905	1905	0
606	20240708	111000	122872046	1905	1905	1905	1905	0
607	20240708	110900	122872046	1905	1903	1905	1903	101
608	20240708	110800	122679841	1905	1905	1905	1905	0
609	20240708	110700	122679841	1905	1905	1905	1905	0
610	20240708	110600	122679841	1905	1905	1905	1905	1
611	20240708	110500	122677936	1905	1905	1905	1905	0
612	20240708	110400	122677936	1905	1900	1905	1900	2
613	20240708	110300	122674131	1905	1904	1905	1904	501
614	20240708	110200	121720226	1904	1904	1904	1904	0
615	20240708	110100	121720226	1904	1904	1904	1904	0
616	20240708	110000	121720226	1904	1901	1904	1901	478
617	20240708	105900	120811517	1904	1904	1904	1904	0
618	20240708	105800	120811517	1904	1904	1904	1904	100
619	20240708	105700	120621117	1905	1905	1905	1905	1
620	20240708	105600	120619212	1901	1901	1901	1901	229
621	20240708	105500	120183883	1905	1905	1905	1905	1
622	20240708	105400	120181978	1905	1905	1905	1905	0
623	20240708	105300	120181978	1905	1905	1905	1905	1
624	20240708	105200	120180073	1902	1902	1902	1902	0
625	20240708	105100	120180073	1902	1902	1902	1902	0
626	20240708	105000	120180073	1902	1906	1906	1902	771
627	20240708	104900	118713370	1903	1904	1904	1903	100
628	20240708	104800	118523026	1906	1906	1906	1906	0
629	20240708	104700	118523026	1906	1906	1906	1906	0
630	20240708	104600	118523026	1906	1906	1906	1905	18
631	20240708	104500	118488723	1906	1906	1906	1906	7
632	20240708	104400	118475381	1906	1906	1906	1906	1
633	20240708	104300	118473475	1906	1906	1906	1906	10
634	20240708	104200	118454415	1906	1906	1906	1906	1
635	20240708	104100	118452509	1905	1905	1905	1905	1000
636	20240708	104000	116547509	1906	1906	1906	1906	500
637	20240708	103900	115594509	1906	1906	1906	1906	1000
638	20240708	103800	113688509	1906	1906	1906	1906	0
639	20240708	103700	113688509	1906	1906	1906	1906	0
640	20240708	103600	113688509	1906	1906	1906	1906	96
641	20240708	103500	113505533	1906	1906	1906	1906	3
642	20240708	103400	113499815	1906	1909	1909	1906	101
643	20240708	103300	113307306	1906	1909	1909	1906	1901
644	20240708	103200	109683697	1910	1910	1910	1910	0
645	20240708	103100	109683697	1910	1910	1910	1910	160
646	20240708	103000	109378097	1910	1910	1910	1910	333
647	20240708	102900	108742067	1910	1910	1910	1910	1
648	20240708	102800	108740157	1910	1910	1910	1910	0
649	20240708	102700	108740157	1910	1910	1910	1910	41
650	20240708	102600	108661847	1910	1906	1910	1906	7866
651	20240708	102500	93647440	1906	1906	1906	1904	533
652	20240708	102400	92632378	1907	1907	1907	1907	0
653	20240708	102300	92632378	1907	1907	1908	1907	115
654	20240708	102200	92413072	1906	1904	1906	1904	1519
655	20240708	102100	89519008	1904	1904	1904	1904	200
656	20240708	102000	89138208	1904	1904	1904	1904	8
657	20240708	101900	89122976	1904	1904	1904	1904	4
658	20240708	101800	89115360	1905	1905	1905	1905	148
659	20240708	101700	88833420	1907	1906	1907	1906	101
660	20240708	101600	88640913	1906	1906	1906	1906	0
661	20240708	101500	88640913	1906	1906	1906	1906	11
662	20240708	101400	88619947	1906	1908	1908	1906	1077
663	20240708	101300	86565185	1908	1907	1908	1907	11
664	20240708	101200	86544207	1907	1907	1907	1907	0
665	20240708	101100	86544207	1907	1907	1907	1907	303
666	20240708	101000	85966386	1907	1906	1907	1906	374
667	20240708	100900	85253541	1906	1908	1908	1906	148
668	20240708	100800	84971417	1908	1909	1910	1908	450
669	20240708	100700	84112738	1910	1910	1910	1909	896
670	20240708	100600	82402082	1910	1909	1910	1909	583
671	20240708	100500	81288947	1909	1908	1909	1907	612
672	20240708	100400	80121549	1907	1907	1907	1907	260
673	20240708	100300	79625729	1908	1906	1908	1906	2491
674	20240708	100200	74877386	1905	1898	1907	1898	1263
675	20240708	100100	72471073	1898	1905	1905	1898	6
676	20240708	100000	72459671	1906	1900	1906	1900	5138
677	20240708	095900	62684166	1901	1901	1901	1901	0
678	20240708	095800	62684166	1901	1901	1901	1901	0
679	20240708	095700	62684166	1901	1901	1901	1901	0
680	20240708	095600	62684166	1901	1901	1901	1901	0
681	20240708	095500	62684166	1901	1898	1901	1897	801
682	20240708	095400	61164660	1902	1901	1902	1901	3
683	20240708	095300	61158956	1902	1902	1902	1902	1
684	20240708	095200	61157054	1896	1896	1896	1896	500
685	20240708	095100	60209054	1903	1903	1903	1903	0
686	20240708	095000	60209054	1903	1903	1903	1903	501
687	20240708	094900	59255651	1904	1895	1904	1895	1377
688	20240708	094800	56634743	1904	1903	1904	1903	85
689	20240708	094700	56472987	1903	1905	1905	1903	1889
690	20240708	094600	52876300	1905	1904	1905	1904	3056
691	20240708	094500	47057569	1904	1903	1904	1903	1003
692	20240708	094400	45148665	1903	1903	1903	1903	1
693	20240708	094300	45146762	1903	1903	1903	1903	1
694	20240708	094200	45144859	1902	1902	1902	1902	50
695	20240708	094100	45049759	1902	1902	1903	1902	663
696	20240708	094000	43788732	1892	1893	1903	1892	215
697	20240708	093900	43381642	1904	1895	1904	1895	10703
698	20240708	093800	23057025	1895	1892	1895	1892	943
699	20240708	093700	21272424	1892	1890	1892	1890	1241
700	20240708	093600	18926826	1890	1890	1890	1890	10
701	20240708	093500	18907926	1890	1890	1890	1890	0
702	20240708	093400	18907926	1890	1888	1890	1888	595
703	20240708	093300	17784065	1888	1888	1888	1888	5
704	20240708	093200	17774625	1889	1889	1889	1889	0
705	20240708	093100	17774625	1889	1887	1889	1887	61
706	20240708	093000	17659516	1887	1887	1887	1887	49
707	20240708	092900	17567053	1887	1887	1887	1887	336
708	20240708	092800	16933021	1889	1889	1889	1889	152
709	20240708	092700	16645893	1890	1890	1890	1889	15
710	20240708	092600	16617552	1890	1889	1890	1889	6
711	20240708	092500	16606217	1890	1890	1890	1890	5
712	20240708	092400	16596767	1887	1886	1887	1886	1075
713	20240708	092300	14569035	1886	1885	1886	1885	205
714	20240708	092200	14182605	1886	1887	1887	1886	8
715	20240708	092100	14167512	1887	1887	1887	1887	4
716	20240708	092000	14159964	1887	1883	1887	1883	349
717	20240708	091900	13502757	1887	1883	1887	1883	608
718	20240708	091800	12357533	1887	1886	1887	1882	511
719	20240708	091700	11395707	1887	1886	1887	1886	17
720	20240708	091600	11363644	1886	1886	1887	1886	36
721	20240708	091500	11295738	1887	1886	1887	1886	17
722	20240708	091400	11263666	1887	1887	1887	1887	0
723	20240708	091300	11263666	1887	1887	1887	1887	0
724	20240708	091200	11263666	1887	1892	1892	1887	12
725	20240708	091100	11240977	1892	1892	1892	1892	0
726	20240708	091000	11240977	1892	1892	1892	1892	3
727	20240708	090900	11235301	1893	1893	1893	1893	10
728	20240708	090800	11216371	1881	1881	1894	1881	591
729	20240708	090700	10104687	1894	1880	1895	1880	522
730	20240708	090600	9123011	1880	1885	1885	1880	1000
731	20240708	090500	7242772	1896	1896	1897	1896	204
732	20240708	090400	6855986	1897	1896	1897	1896	790
733	20240708	090300	5357506	1897	1897	1897	1897	163
734	20240708	090200	5048295	1900	1900	1900	1900	0
735	20240708	090100	5048295	1900	1900	1900	1900	39
736	20240708	090000	4974195	1900	1877	1900	1877	2635