KissMeData/288980/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	211300	250257657	1923	1923	1923	1923	816
3	20240709	211200	250257657	1923	1923	1923	1923	0
4	20240709	211100	250257657	1923	1923	1923	1923	0
5	20240709	211000	250257657	1923	1923	1923	1923	0
6	20240709	210900	250257657	1923	1923	1923	1923	0
7	20240709	210800	250257657	1923	1923	1923	1923	0
8	20240709	210700	250257657	1923	1923	1923	1923	0
9	20240709	210600	250257657	1923	1923	1923	1923	0
10	20240709	210500	250257657	1923	1923	1923	1923	0
11	20240709	210400	250257657	1923	1923	1923	1923	0
12	20240709	210300	250257657	1923	1923	1923	1923	0
13	20240709	210200	250257657	1923	1923	1923	1923	0
14	20240709	210100	250257657	1923	1923	1923	1923	0
15	20240709	210000	250257657	1923	1923	1923	1923	0
16	20240709	205900	250257657	1923	1923	1923	1923	0
17	20240709	205800	250257657	1923	1923	1923	1923	0
18	20240709	205700	250257657	1923	1923	1923	1923	0
19	20240709	205600	250257657	1923	1923	1923	1923	0
20	20240709	205500	250257657	1923	1923	1923	1923	0
21	20240709	205400	250257657	1923	1923	1923	1923	0
22	20240709	205300	250257657	1923	1923	1923	1923	0
23	20240709	205200	250257657	1923	1923	1923	1923	0
24	20240709	205100	250257657	1923	1923	1923	1923	0
25	20240709	205000	250257657	1923	1923	1923	1923	0
26	20240709	204900	250257657	1923	1923	1923	1923	0
27	20240709	204800	250257657	1923	1923	1923	1923	0
28	20240709	204700	250257657	1923	1923	1923	1923	0
29	20240709	204600	250257657	1923	1923	1923	1923	0
30	20240709	204500	250257657	1923	1923	1923	1923	0
31	20240709	204400	250257657	1923	1923	1923	1923	0
32	20240709	204300	250257657	1923	1923	1923	1923	816
33	20240709	204200	250257657	1923	1923	1923	1923	0
34	20240709	204100	250257657	1923	1923	1923	1923	0
35	20240709	204000	250257657	1923	1923	1923	1923	0
36	20240709	203900	250257657	1923	1923	1923	1923	0
37	20240709	203800	250257657	1923	1923	1923	1923	0
38	20240709	203700	250257657	1923	1923	1923	1923	0
39	20240709	203600	250257657	1923	1923	1923	1923	0
40	20240709	203500	250257657	1923	1923	1923	1923	0
41	20240709	203400	250257657	1923	1923	1923	1923	0
42	20240709	203300	250257657	1923	1923	1923	1923	0
43	20240709	203200	250257657	1923	1923	1923	1923	0
44	20240709	203100	250257657	1923	1923	1923	1923	0
45	20240709	203000	250257657	1923	1923	1923	1923	0
46	20240709	202900	250257657	1923	1923	1923	1923	0
47	20240709	202800	250257657	1923	1923	1923	1923	0
48	20240709	202700	250257657	1923	1923	1923	1923	0
49	20240709	202600	250257657	1923	1923	1923	1923	0
50	20240709	202500	250257657	1923	1923	1923	1923	0
51	20240709	202400	250257657	1923	1923	1923	1923	0
52	20240709	202300	250257657	1923	1923	1923	1923	0
53	20240709	202200	250257657	1923	1923	1923	1923	0
54	20240709	202100	250257657	1923	1923	1923	1923	0
55	20240709	202000	250257657	1923	1923	1923	1923	0
56	20240709	201900	250257657	1923	1923	1923	1923	0
57	20240709	201800	250257657	1923	1923	1923	1923	0
58	20240709	201700	250257657	1923	1923	1923	1923	0
59	20240709	201600	250257657	1923	1923	1923	1923	0
60	20240709	201500	250257657	1923	1923	1923	1923	0
61	20240709	201400	250257657	1923	1923	1923	1923	0
62	20240709	201300	250257657	1923	1923	1923	1923	816
63	20240709	201200	250257657	1923	1923	1923	1923	0
64	20240709	201100	250257657	1923	1923	1923	1923	0
65	20240709	201000	250257657	1923	1923	1923	1923	0
66	20240709	200900	250257657	1923	1923	1923	1923	0
67	20240709	200800	250257657	1923	1923	1923	1923	0
68	20240709	200700	250257657	1923	1923	1923	1923	0
69	20240709	200600	250257657	1923	1923	1923	1923	0
70	20240709	200500	250257657	1923	1923	1923	1923	0
71	20240709	200400	250257657	1923	1923	1923	1923	0
72	20240709	200300	250257657	1923	1923	1923	1923	0
73	20240709	200200	250257657	1923	1923	1923	1923	0
74	20240709	200100	250257657	1923	1923	1923	1923	0
75	20240709	200000	250257657	1923	1923	1923	1923	0
76	20240709	195900	250257657	1923	1923	1923	1923	0
77	20240709	195800	250257657	1923	1923	1923	1923	0
78	20240709	195700	250257657	1923	1923	1923	1923	0
79	20240709	195600	250257657	1923	1923	1923	1923	0
80	20240709	195500	250257657	1923	1923	1923	1923	0
81	20240709	195400	250257657	1923	1923	1923	1923	0
82	20240709	195300	250257657	1923	1923	1923	1923	0
83	20240709	195200	250257657	1923	1923	1923	1923	0
84	20240709	195100	250257657	1923	1923	1923	1923	0
85	20240709	195000	250257657	1923	1923	1923	1923	0
86	20240709	194900	250257657	1923	1923	1923	1923	0
87	20240709	194800	250257657	1923	1923	1923	1923	0
88	20240709	194700	250257657	1923	1923	1923	1923	0
89	20240709	194600	250257657	1923	1923	1923	1923	0
90	20240709	194500	250257657	1923	1923	1923	1923	0
91	20240709	194400	250257657	1923	1923	1923	1923	0
92	20240709	194300	250257657	1923	1923	1923	1923	816
93	20240709	194200	250257657	1923	1923	1923	1923	0
94	20240709	194100	250257657	1923	1923	1923	1923	0
95	20240709	194000	250257657	1923	1923	1923	1923	0
96	20240709	193900	250257657	1923	1923	1923	1923	0
97	20240709	193800	250257657	1923	1923	1923	1923	0
98	20240709	193700	250257657	1923	1923	1923	1923	0
99	20240709	193600	250257657	1923	1923	1923	1923	0
100	20240709	193500	250257657	1923	1923	1923	1923	0
101	20240709	193400	250257657	1923	1923	1923	1923	0
102	20240709	193300	250257657	1923	1923	1923	1923	0
103	20240709	193200	250257657	1923	1923	1923	1923	0
104	20240709	193100	250257657	1923	1923	1923	1923	0
105	20240709	193000	250257657	1923	1923	1923	1923	0
106	20240709	192900	250257657	1923	1923	1923	1923	0
107	20240709	192800	250257657	1923	1923	1923	1923	0
108	20240709	192700	250257657	1923	1923	1923	1923	0
109	20240709	192600	250257657	1923	1923	1923	1923	0
110	20240709	192500	250257657	1923	1923	1923	1923	0
111	20240709	192400	250257657	1923	1923	1923	1923	0
112	20240709	192300	250257657	1923	1923	1923	1923	0
113	20240709	192200	250257657	1923	1923	1923	1923	0
114	20240709	192100	250257657	1923	1923	1923	1923	0
115	20240709	192000	250257657	1923	1923	1923	1923	0
116	20240709	191900	250257657	1923	1923	1923	1923	0
117	20240709	191800	250257657	1923	1923	1923	1923	0
118	20240709	191700	250257657	1923	1923	1923	1923	0
119	20240709	191600	250257657	1923	1923	1923	1923	0
120	20240709	191500	250257657	1923	1923	1923	1923	0
121	20240709	191400	250257657	1923	1923	1923	1923	0
122	20240709	191300	250257657	1923	1923	1923	1923	816
123	20240709	191200	250257657	1923	1923	1923	1923	0
124	20240709	191100	250257657	1923	1923	1923	1923	0
125	20240709	191000	250257657	1923	1923	1923	1923	0
126	20240709	190900	250257657	1923	1923	1923	1923	0
127	20240709	190800	250257657	1923	1923	1923	1923	0
128	20240709	190700	250257657	1923	1923	1923	1923	0
129	20240709	190600	250257657	1923	1923	1923	1923	0
130	20240709	190500	250257657	1923	1923	1923	1923	0
131	20240709	190400	250257657	1923	1923	1923	1923	0
132	20240709	190300	250257657	1923	1923	1923	1923	0
133	20240709	190200	250257657	1923	1923	1923	1923	0
134	20240709	190100	250257657	1923	1923	1923	1923	0
135	20240709	190000	250257657	1923	1923	1923	1923	0
136	20240709	185900	250257657	1923	1923	1923	1923	0
137	20240709	185800	250257657	1923	1923	1923	1923	0
138	20240709	185700	250257657	1923	1923	1923	1923	0
139	20240709	185600	250257657	1923	1923	1923	1923	0
140	20240709	185500	250257657	1923	1923	1923	1923	0
141	20240709	185400	250257657	1923	1923	1923	1923	0
142	20240709	185300	250257657	1923	1923	1923	1923	0
143	20240709	185200	250257657	1923	1923	1923	1923	0
144	20240709	185100	250257657	1923	1923	1923	1923	0
145	20240709	185000	250257657	1923	1923	1923	1923	0
146	20240709	184900	250257657	1923	1923	1923	1923	0
147	20240709	184800	250257657	1923	1923	1923	1923	0
148	20240709	184700	250257657	1923	1923	1923	1923	0
149	20240709	184600	250257657	1923	1923	1923	1923	0
150	20240709	184500	250257657	1923	1923	1923	1923	0
151	20240709	184400	250257657	1923	1923	1923	1923	0
152	20240709	184300	250257657	1923	1923	1923	1923	816
153	20240709	184200	250257657	1923	1923	1923	1923	0
154	20240709	184100	250257657	1923	1923	1923	1923	0
155	20240709	184000	250257657	1923	1923	1923	1923	0
156	20240709	183900	250257657	1923	1923	1923	1923	0
157	20240709	183800	250257657	1923	1923	1923	1923	0
158	20240709	183700	250257657	1923	1923	1923	1923	0
159	20240709	183600	250257657	1923	1923	1923	1923	0
160	20240709	183500	250257657	1923	1923	1923	1923	0
161	20240709	183400	250257657	1923	1923	1923	1923	0
162	20240709	183300	250257657	1923	1923	1923	1923	0
163	20240709	183200	250257657	1923	1923	1923	1923	0
164	20240709	183100	250257657	1923	1923	1923	1923	0
165	20240709	183000	250257657	1923	1923	1923	1923	0
166	20240709	182900	250257657	1923	1923	1923	1923	0
167	20240709	182800	250257657	1923	1923	1923	1923	0
168	20240709	182700	250257657	1923	1923	1923	1923	0
169	20240709	182600	250257657	1923	1923	1923	1923	0
170	20240709	182500	250257657	1923	1923	1923	1923	0
171	20240709	182400	250257657	1923	1923	1923	1923	0
172	20240709	182300	250257657	1923	1923	1923	1923	0
173	20240709	182200	250257657	1923	1923	1923	1923	0
174	20240709	182100	250257657	1923	1923	1923	1923	0
175	20240709	182000	250257657	1923	1923	1923	1923	0
176	20240709	181900	250257657	1923	1923	1923	1923	0
177	20240709	181800	250257657	1923	1923	1923	1923	0
178	20240709	181700	250257657	1923	1923	1923	1923	0
179	20240709	181600	250257657	1923	1923	1923	1923	0
180	20240709	181500	250257657	1923	1923	1923	1923	0
181	20240709	181400	250257657	1923	1923	1923	1923	0
182	20240709	181300	250257657	1923	1923	1923	1923	816
183	20240709	181200	250257657	1923	1923	1923	1923	0
184	20240709	181100	250257657	1923	1923	1923	1923	0
185	20240709	181000	250257657	1923	1923	1923	1923	0
186	20240709	180900	250257657	1923	1923	1923	1923	0
187	20240709	180800	250257657	1923	1923	1923	1923	0
188	20240709	180700	250257657	1923	1923	1923	1923	0
189	20240709	180600	250257657	1923	1923	1923	1923	0
190	20240709	180500	250257657	1923	1923	1923	1923	0
191	20240709	180400	250257657	1923	1923	1923	1923	0
192	20240709	180300	250257657	1923	1923	1923	1923	0
193	20240709	180200	250257657	1923	1923	1923	1923	0
194	20240709	180100	250257657	1923	1923	1923	1923	0
195	20240709	180000	250257657	1923	1923	1923	1923	0
196	20240709	175900	250257657	1923	1923	1923	1923	0
197	20240709	175800	250257657	1923	1923	1923	1923	0
198	20240709	175700	250257657	1923	1923	1923	1923	0
199	20240709	175600	250257657	1923	1923	1923	1923	0
200	20240709	175500	250257657	1923	1923	1923	1923	0
201	20240709	175400	250257657	1923	1923	1923	1923	0
202	20240709	175300	250257657	1923	1923	1923	1923	0
203	20240709	175200	250257657	1923	1923	1923	1923	0
204	20240709	175100	250257657	1923	1923	1923	1923	0
205	20240709	175000	250257657	1923	1923	1923	1923	0
206	20240709	174900	250257657	1923	1923	1923	1923	0
207	20240709	174800	250257657	1923	1923	1923	1923	0
208	20240709	174700	250257657	1923	1923	1923	1923	0
209	20240709	174600	250257657	1923	1923	1923	1923	0
210	20240709	174500	250257657	1923	1923	1923	1923	0
211	20240709	174400	250257657	1923	1923	1923	1923	0
212	20240709	174300	250257657	1923	1923	1923	1923	816
213	20240709	174200	250257657	1923	1923	1923	1923	0
214	20240709	174100	250257657	1923	1923	1923	1923	0
215	20240709	174000	250257657	1923	1923	1923	1923	0
216	20240709	173900	250257657	1923	1923	1923	1923	0
217	20240709	173800	250257657	1923	1923	1923	1923	0
218	20240709	173700	250257657	1923	1923	1923	1923	0
219	20240709	173600	250257657	1923	1923	1923	1923	0
220	20240709	173500	250257657	1923	1923	1923	1923	0
221	20240709	173400	250257657	1923	1923	1923	1923	0
222	20240709	173300	250257657	1923	1923	1923	1923	0
223	20240709	173200	250257657	1923	1923	1923	1923	0
224	20240709	173100	250257657	1923	1923	1923	1923	0
225	20240709	173000	250257657	1923	1923	1923	1923	0
226	20240709	172900	250257657	1923	1923	1923	1923	0
227	20240709	172800	250257657	1923	1923	1923	1923	0
228	20240709	172700	250257657	1923	1923	1923	1923	0
229	20240709	172600	250257657	1923	1923	1923	1923	0
230	20240709	172500	250257657	1923	1923	1923	1923	0
231	20240709	172400	250257657	1923	1923	1923	1923	0
232	20240709	172300	250257657	1923	1923	1923	1923	0
233	20240709	172200	250257657	1923	1923	1923	1923	0
234	20240709	172100	250257657	1923	1923	1923	1923	0
235	20240709	172000	250257657	1923	1923	1923	1923	0
236	20240709	171900	250257657	1923	1923	1923	1923	0
237	20240709	171800	250257657	1923	1923	1923	1923	0
238	20240709	171700	250257657	1923	1923	1923	1923	0
239	20240709	171600	250257657	1923	1923	1923	1923	0
240	20240709	171500	250257657	1923	1923	1923	1923	0
241	20240709	171400	250257657	1923	1923	1923	1923	0
242	20240709	171300	250257657	1923	1923	1923	1923	816
243	20240709	171200	250257657	1923	1923	1923	1923	0
244	20240709	171100	250257657	1923	1923	1923	1923	0
245	20240709	171000	250257657	1923	1923	1923	1923	0
246	20240709	170900	250257657	1923	1923	1923	1923	0
247	20240709	170800	250257657	1923	1923	1923	1923	0
248	20240709	170700	250257657	1923	1923	1923	1923	0
249	20240709	170600	250257657	1923	1923	1923	1923	0
250	20240709	170500	250257657	1923	1923	1923	1923	0
251	20240709	170400	250257657	1923	1923	1923	1923	0
252	20240709	170300	250257657	1923	1923	1923	1923	0
253	20240709	170200	250257657	1923	1923	1923	1923	0
254	20240709	170100	250257657	1923	1923	1923	1923	0
255	20240709	170000	250257657	1923	1923	1923	1923	0
256	20240709	165900	250257657	1923	1923	1923	1923	0
257	20240709	165800	250257657	1923	1923	1923	1923	0
258	20240709	165700	250257657	1923	1923	1923	1923	0
259	20240709	165600	250257657	1923	1923	1923	1923	0
260	20240709	165500	250257657	1923	1923	1923	1923	0
261	20240709	165400	250257657	1923	1923	1923	1923	0
262	20240709	165300	250257657	1923	1923	1923	1923	0
263	20240709	165200	250257657	1923	1923	1923	1923	0
264	20240709	165100	250257657	1923	1923	1923	1923	0
265	20240709	165000	250257657	1923	1923	1923	1923	0
266	20240709	164900	250257657	1923	1923	1923	1923	0
267	20240709	164800	250257657	1923	1923	1923	1923	0
268	20240709	164700	250257657	1923	1923	1923	1923	0
269	20240709	164600	250257657	1923	1923	1923	1923	0
270	20240709	164500	250257657	1923	1923	1923	1923	0
271	20240709	164400	250257657	1923	1923	1923	1923	0
272	20240709	164300	250257657	1923	1923	1923	1923	816
273	20240709	164200	250257657	1923	1923	1923	1923	0
274	20240709	164100	250257657	1923	1923	1923	1923	0
275	20240709	164000	250257657	1923	1923	1923	1923	0
276	20240709	163900	250257657	1923	1923	1923	1923	0
277	20240709	163800	250257657	1923	1923	1923	1923	0
278	20240709	163700	250257657	1923	1923	1923	1923	0
279	20240709	163600	250257657	1923	1923	1923	1923	0
280	20240709	163500	250257657	1923	1923	1923	1923	0
281	20240709	163400	250257657	1923	1923	1923	1923	0
282	20240709	163300	250257657	1923	1923	1923	1923	0
283	20240709	163200	250257657	1923	1923	1923	1923	0
284	20240709	163100	250257657	1923	1923	1923	1923	0
285	20240709	163000	250257657	1923	1923	1923	1923	0
286	20240709	162900	250257657	1923	1923	1923	1923	0
287	20240709	162800	250257657	1923	1923	1923	1923	0
288	20240709	162700	250257657	1923	1923	1923	1923	0
289	20240709	162600	250257657	1923	1923	1923	1923	0
290	20240709	162500	250257657	1923	1923	1923	1923	0
291	20240709	162400	250257657	1923	1923	1923	1923	0
292	20240709	162300	250257657	1923	1923	1923	1923	0
293	20240709	162200	250257657	1923	1923	1923	1923	0
294	20240709	162100	250257657	1923	1923	1923	1923	0
295	20240709	162000	250257657	1923	1923	1923	1923	0
296	20240709	161900	250257657	1923	1923	1923	1923	0
297	20240709	161800	250257657	1923	1923	1923	1923	0
298	20240709	161700	250257657	1923	1923	1923	1923	0
299	20240709	161600	250257657	1923	1923	1923	1923	0
300	20240709	161500	250257657	1923	1923	1923	1923	0
301	20240709	161400	250257657	1923	1923	1923	1923	0
302	20240709	161300	250257657	1923	1923	1923	1923	816
303	20240709	161200	250257657	1923	1923	1923	1923	0
304	20240709	161100	250257657	1923	1923	1923	1923	0
305	20240709	161000	250257657	1923	1923	1923	1923	0
306	20240709	160900	250257657	1923	1923	1923	1923	0
307	20240709	160800	250257657	1923	1923	1923	1923	0
308	20240709	160700	250257657	1923	1923	1923	1923	0
309	20240709	160600	250257657	1923	1923	1923	1923	0
310	20240709	160500	250257657	1923	1923	1923	1923	0
311	20240709	160400	250257657	1923	1923	1923	1923	0
312	20240709	160300	250257657	1923	1923	1923	1923	0
313	20240709	160200	250257657	1923	1923	1923	1923	0
314	20240709	160100	250257657	1923	1923	1923	1923	0
315	20240709	160000	250257657	1923	1923	1923	1923	0
316	20240709	155900	250257657	1923	1923	1923	1923	0
317	20240709	155800	250257657	1923	1923	1923	1923	0
318	20240709	155700	250257657	1923	1923	1923	1923	0
319	20240709	155600	250257657	1923	1923	1923	1923	0
320	20240709	155500	250257657	1923	1923	1923	1923	0
321	20240709	155400	250257657	1923	1923	1923	1923	0
322	20240709	155300	250257657	1923	1923	1923	1923	0
323	20240709	155200	250257657	1923	1923	1923	1923	0
324	20240709	155100	250257657	1923	1923	1923	1923	0
325	20240709	155000	250257657	1923	1923	1923	1923	0
326	20240709	154900	250257657	1923	1923	1923	1923	0
327	20240709	154800	250257657	1923	1923	1923	1923	0
328	20240709	154700	250257657	1923	1923	1923	1923	0
329	20240709	154600	250257657	1923	1923	1923	1923	0
330	20240709	154500	250257657	1923	1923	1923	1923	0
331	20240709	154400	250257657	1923	1923	1923	1923	0
332	20240709	154300	250257657	1923	1923	1923	1923	816
333	20240709	154200	250257657	1923	1923	1923	1923	0
334	20240709	154100	250257657	1923	1923	1923	1923	0
335	20240709	154000	250257657	1923	1923	1923	1923	0
336	20240709	153900	250257657	1923	1923	1923	1923	0
337	20240709	153800	250257657	1923	1923	1923	1923	0
338	20240709	153700	250257657	1923	1923	1923	1923	0
339	20240709	153600	250257657	1923	1923	1923	1923	0
340	20240709	153500	250257657	1923	1923	1923	1923	0
341	20240709	153400	250257657	1923	1923	1923	1923	0
342	20240709	153300	250257657	1923	1923	1923	1923	0
343	20240709	153200	250257657	1923	1923	1923	1923	0
344	20240709	153100	250257657	1923	1923	1923	1923	0
345	20240709	153000	250257657	1923	1923	1923	1923	816
346	20240709	152900	248688489	1923	1923	1923	1923	0
347	20240709	152800	248688489	1923	1923	1923	1923	0
348	20240709	152700	248688489	1923	1923	1923	1923	0
349	20240709	152600	248688489	1923	1923	1923	1923	0
350	20240709	152500	248688489	1923	1923	1923	1923	0
351	20240709	152400	248688489	1923	1923	1923	1923	0
352	20240709	152300	248688489	1923	1923	1923	1923	0
353	20240709	152200	248688489	1923	1923	1923	1923	0
354	20240709	152100	248688489	1923	1923	1923	1923	0
355	20240709	152000	248688489	1923	1923	1923	1923	0
356	20240709	151900	248688489	1923	1923	1923	1923	124
357	20240709	151800	248450037	1923	1920	1923	1919	32
358	20240709	151700	248388621	1923	1923	1923	1923	1
359	20240709	151600	248386698	1920	1920	1920	1920	0
360	20240709	151500	248386698	1920	1920	1920	1920	15
361	20240709	151400	248357898	1922	1921	1922	1921	3656
362	20240709	151300	241331588	1921	1918	1921	1918	101
363	20240709	151200	241137867	1918	1918	1918	1918	2
364	20240709	151100	241134031	1921	1921	1921	1921	0
365	20240709	151000	241134031	1921	1921	1921	1921	80
366	20240709	150900	240980351	1919	1919	1919	1919	10
367	20240709	150800	240961161	1920	1920	1920	1920	0
368	20240709	150700	240961161	1920	1920	1920	1920	0
369	20240709	150600	240961161	1920	1920	1920	1920	100
370	20240709	150500	240769161	1920	1920	1920	1920	0
371	20240709	150400	240769161	1920	1920	1920	1920	500
372	20240709	150300	239809161	1918	1918	1918	1918	0
373	20240709	150200	239809161	1918	1918	1918	1918	0
374	20240709	150100	239809161	1918	1918	1918	1918	0
375	20240709	150000	239809161	1918	1918	1918	1918	5
376	20240709	145900	239799571	1921	1921	1921	1921	0
377	20240709	145800	239799571	1921	1921	1921	1921	0
378	20240709	145700	239799571	1921	1921	1921	1921	0
379	20240709	145600	239799571	1921	1921	1921	1921	0
380	20240709	145500	239799571	1921	1921	1921	1921	600
381	20240709	145400	238646971	1921	1921	1921	1921	0
382	20240709	145300	238646971	1921	1916	1921	1916	101
383	20240709	145200	238453450	1921	1921	1921	1921	1
384	20240709	145100	238451529	1915	1917	1921	1915	2256
385	20240709	145000	234130374	1922	1922	1922	1922	0
386	20240709	144900	234130374	1922	1922	1922	1922	0
387	20240709	144800	234130374	1922	1922	1922	1922	1
388	20240709	144700	234128452	1921	1921	1921	1921	100
389	20240709	144600	233936352	1921	1921	1921	1921	30
390	20240709	144500	233878722	1921	1921	1921	1921	5
391	20240709	144400	233869117	1921	1921	1921	1921	0
392	20240709	144300	233869117	1921	1921	1921	1921	90
393	20240709	144200	233696227	1922	1922	1922	1922	0
394	20240709	144100	233696227	1922	1922	1922	1922	0
395	20240709	144000	233696227	1922	1922	1922	1922	0
396	20240709	143900	233696227	1922	1922	1922	1922	18
397	20240709	143800	233661631	1922	1922	1922	1922	2
398	20240709	143700	233657787	1922	1922	1922	1916	769
399	20240709	143600	232184365	1916	1916	1916	1916	500
400	20240709	143500	231226365	1922	1922	1922	1922	1
401	20240709	143400	231224443	1922	1922	1922	1922	0
402	20240709	143300	231224443	1922	1922	1922	1922	0
403	20240709	143200	231224443	1922	1922	1922	1922	3
404	20240709	143100	231218677	1922	1922	1922	1922	0
405	20240709	143000	231218677	1922	1922	1922	1922	0
406	20240709	142900	231218677	1922	1922	1922	1922	0
407	20240709	142800	231218677	1922	1922	1922	1922	128
408	20240709	142700	230972661	1922	1922	1922	1922	10
409	20240709	142600	230953441	1922	1922	1922	1922	0
410	20240709	142500	230953441	1922	1922	1922	1922	109
411	20240709	142400	230743943	1922	1922	1922	1922	0
412	20240709	142300	230743943	1922	1922	1922	1922	0
413	20240709	142200	230743943	1922	1922	1922	1922	50
414	20240709	142100	230647843	1922	1922	1922	1922	0
415	20240709	142000	230647843	1922	1922	1922	1922	0
416	20240709	141900	230647843	1922	1922	1922	1922	0
417	20240709	141800	230647843	1922	1922	1922	1922	0
418	20240709	141700	230647843	1922	1922	1922	1922	0
419	20240709	141600	230647843	1922	1922	1922	1922	0
420	20240709	141500	230647843	1922	1922	1922	1922	0
421	20240709	141400	230647843	1922	1916	1922	1916	179
422	20240709	141300	230304873	1923	1923	1923	1923	0
423	20240709	141200	230304873	1923	1923	1923	1923	0
424	20240709	141100	230304873	1923	1923	1923	1923	0
425	20240709	141000	230304873	1923	1923	1923	1923	1
426	20240709	140900	230302950	1916	1916	1916	1916	0
427	20240709	140800	230302950	1916	1917	1917	1916	814
428	20240709	140700	228742819	1922	1922	1922	1922	0
429	20240709	140600	228742819	1922	1922	1922	1922	0
430	20240709	140500	228742819	1922	1922	1922	1922	0
431	20240709	140400	228742819	1922	1922	1922	1922	1
432	20240709	140300	228740897	1918	1922	1922	1918	2
433	20240709	140200	228737057	1918	1922	1922	1917	121
434	20240709	140100	228505079	1918	1922	1922	1918	11
435	20240709	140000	228483977	1922	1922	1922	1922	0
436	20240709	135900	228483977	1922	1922	1922	1922	0
437	20240709	135800	228483977	1922	1918	1922	1918	59
438	20240709	135700	228370811	1922	1922	1922	1922	0
439	20240709	135600	228370811	1922	1922	1922	1922	200
440	20240709	135500	227986411	1923	1923	1923	1923	0
441	20240709	135400	227986411	1923	1923	1923	1923	1
442	20240709	135300	227984488	1923	1923	1923	1923	0
443	20240709	135200	227984488	1923	1923	1923	1923	0
444	20240709	135100	227984488	1923	1923	1923	1923	0
445	20240709	135000	227984488	1923	1923	1923	1923	0
446	20240709	134900	227984488	1923	1923	1923	1923	0
447	20240709	134800	227984488	1923	1923	1923	1923	0
448	20240709	134700	227984488	1923	1923	1923	1923	0
449	20240709	134600	227984488	1923	1923	1923	1923	0
450	20240709	134500	227984488	1923	1923	1923	1923	0
451	20240709	134400	227984488	1923	1923	1923	1923	0
452	20240709	134300	227984488	1923	1923	1923	1923	1
453	20240709	134200	227982565	1923	1923	1923	1923	0
454	20240709	134100	227982565	1923	1923	1923	1923	1
455	20240709	134000	227980642	1915	1916	1916	1915	715
456	20240709	133900	226611367	1915	1915	1915	1915	0
457	20240709	133800	226611367	1915	1916	1916	1915	70
458	20240709	133700	226477267	1923	1923	1923	1923	0
459	20240709	133600	226477267	1923	1923	1923	1923	1
460	20240709	133500	226475344	1916	1916	1916	1916	31
461	20240709	133400	226415948	1916	1916	1916	1916	30
462	20240709	133300	226358468	1915	1915	1915	1915	20
463	20240709	133200	226320168	1915	1915	1915	1915	2
464	20240709	133100	226316338	1916	1916	1916	1916	101
465	20240709	133000	226122822	1916	1916	1916	1916	0
466	20240709	132900	226122822	1916	1916	1916	1916	176
467	20240709	132800	225785606	1915	1915	1915	1915	0
468	20240709	132700	225785606	1915	1915	1915	1915	0
469	20240709	132600	225785606	1915	1915	1915	1915	0
470	20240709	132500	225785606	1915	1915	1915	1915	72
471	20240709	132400	225647726	1916	1916	1916	1916	99
472	20240709	132300	225458042	1924	1924	1924	1924	0
473	20240709	132200	225458042	1924	1924	1924	1924	0
474	20240709	132100	225458042	1924	1924	1924	1924	0
475	20240709	132000	225458042	1924	1924	1924	1924	0
476	20240709	131900	225458042	1924	1924	1924	1924	0
477	20240709	131800	225458042	1924	1924	1924	1924	1
478	20240709	131700	225456118	1924	1924	1924	1924	0
479	20240709	131600	225456118	1924	1921	1924	1921	10
480	20240709	131500	225436884	1921	1920	1921	1920	3704
481	20240709	131400	218321900	1921	1920	1921	1916	1266
482	20240709	131300	215892909	1921	1921	1921	1921	0
483	20240709	131200	215892909	1921	1921	1921	1921	20
484	20240709	131100	215854489	1921	1921	1921	1921	0
485	20240709	131000	215854489	1921	1921	1921	1921	0
486	20240709	130900	215854489	1921	1921	1921	1921	0
487	20240709	130800	215854489	1921	1921	1921	1921	4
488	20240709	130700	215846805	1921	1920	1921	1918	35
489	20240709	130600	215779606	1920	1920	1920	1920	101
490	20240709	130500	215585686	1920	1918	1920	1918	35
491	20240709	130400	215518546	1920	1920	1920	1920	5
492	20240709	130300	215508946	1920	1920	1920	1920	0
493	20240709	130200	215508946	1920	1920	1920	1920	1
494	20240709	130100	215507026	1920	1919	1920	1919	17
495	20240709	130000	215474398	1920	1920	1920	1920	0
496	20240709	125900	215474398	1920	1920	1920	1920	0
497	20240709	125800	215474398	1920	1920	1920	1920	0
498	20240709	125700	215474398	1920	1920	1920	1920	0
499	20240709	125600	215474398	1920	1920	1920	1920	0
500	20240709	125500	215474398	1920	1920	1920	1920	0
501	20240709	125400	215474398	1920	1920	1920	1920	50
502	20240709	125300	215378398	1920	1920	1920	1920	0
503	20240709	125200	215378398	1920	1920	1920	1920	254
504	20240709	125100	214890718	1920	1920	1920	1920	1
505	20240709	125000	214888798	1921	1921	1921	1921	0
506	20240709	124900	214888798	1921	1921	1921	1921	12
507	20240709	124800	214865746	1921	1921	1921	1921	0
508	20240709	124700	214865746	1921	1921	1921	1921	0
509	20240709	124600	214865746	1921	1921	1921	1921	200
510	20240709	124500	214481546	1921	1921	1921	1921	0
511	20240709	124400	214481546	1921	1921	1921	1921	0
512	20240709	124300	214481546	1921	1921	1921	1921	0
513	20240709	124200	214481546	1921	1921	1921	1921	0
514	20240709	124100	214481546	1921	1921	1921	1921	0
515	20240709	124000	214481546	1921	1921	1921	1921	0
516	20240709	123900	214481546	1921	1921	1921	1921	5
517	20240709	123800	214471941	1919	1919	1919	1919	10
518	20240709	123700	214452751	1920	1921	1921	1920	20
519	20240709	123600	214414341	1921	1916	1921	1916	1847
520	20240709	123500	210875464	1921	1921	1921	1921	0
521	20240709	123400	210875464	1921	1921	1921	1921	200
522	20240709	123300	210491264	1921	1921	1921	1921	201
523	20240709	123200	210105143	1921	1921	1921	1921	0
524	20240709	123100	210105143	1921	1921	1921	1921	6
525	20240709	123000	210093617	1921	1921	1921	1921	1
526	20240709	122900	210091696	1916	1916	1916	1916	0
527	20240709	122800	210091696	1916	1921	1921	1914	2052
528	20240709	122700	206164149	1916	1916	1916	1916	0
529	20240709	122600	206164149	1916	1918	1919	1915	4559
530	20240709	122500	197425204	1919	1921	1921	1919	570
531	20240709	122400	196331372	1920	1920	1920	1920	67
532	20240709	122300	196202732	1920	1920	1920	1920	1
533	20240709	122200	196200812	1920	1920	1920	1920	0
534	20240709	122100	196200812	1920	1920	1920	1920	100
535	20240709	122000	196008812	1920	1920	1920	1920	32
536	20240709	121900	195947372	1919	1919	1919	1919	197
537	20240709	121800	195569329	1919	1918	1919	1918	105
538	20240709	121700	195367934	1918	1918	1918	1918	250
539	20240709	121600	194888434	1917	1917	1917	1917	12
540	20240709	121500	194865430	1917	1917	1917	1917	0
541	20240709	121400	194865430	1917	1917	1917	1917	0
542	20240709	121300	194865430	1917	1917	1917	1917	147
543	20240709	121200	194583631	1917	1917	1917	1917	1
544	20240709	121100	194581714	1917	1917	1917	1917	0
545	20240709	121000	194581714	1917	1917	1917	1917	0
546	20240709	120900	194581714	1917	1917	1917	1917	0
547	20240709	120800	194581714	1917	1917	1917	1917	2
548	20240709	120700	194577880	1917	1917	1917	1917	172
549	20240709	120600	194248156	1918	1918	1918	1918	0
550	20240709	120500	194248156	1918	1918	1918	1918	0
551	20240709	120400	194248156	1918	1918	1918	1918	0
552	20240709	120300	194248156	1918	1918	1918	1918	301
553	20240709	120200	193670838	1918	1918	1918	1918	724
554	20240709	120100	192282206	1918	1918	1918	1918	34
555	20240709	120000	192216994	1918	1918	1918	1918	0
556	20240709	115900	192216994	1918	1918	1918	1918	1
557	20240709	115800	192215076	1918	1918	1918	1918	0
558	20240709	115700	192215076	1918	1918	1918	1918	520
559	20240709	115600	191217716	1918	1918	1918	1918	2
560	20240709	115500	191213880	1918	1918	1918	1918	101
561	20240709	115400	191020162	1918	1918	1918	1918	96
562	20240709	115300	190836034	1918	1918	1918	1918	0
563	20240709	115200	190836034	1918	1918	1918	1918	0
564	20240709	115100	190836034	1918	1918	1918	1918	0
565	20240709	115000	190836034	1918	1918	1918	1918	0
566	20240709	114900	190836034	1918	1918	1918	1918	110
567	20240709	114800	190625054	1918	1918	1918	1918	10
568	20240709	114700	190605874	1917	1917	1917	1917	0
569	20240709	114600	190605874	1917	1916	1917	1916	112
570	20240709	114500	190391222	1916	1916	1916	1916	64
571	20240709	114400	190268598	1915	1915	1915	1915	0
572	20240709	114300	190268598	1915	1915	1915	1915	707
573	20240709	114200	188914693	1915	1915	1915	1915	1414
574	20240709	114100	186206883	1915	1915	1915	1915	30
575	20240709	114000	186149433	1915	1915	1915	1915	0
576	20240709	113900	186149433	1915	1915	1915	1915	3
577	20240709	113800	186143688	1915	1915	1915	1915	100
578	20240709	113700	185952188	1914	1917	1917	1914	1124
579	20240709	113600	183799251	1918	1921	1921	1918	697
580	20240709	113500	182462014	1920	1923	1923	1920	4237
581	20240709	113400	174325661	1924	1924	1924	1924	51
582	20240709	113300	174227537	1926	1926	1926	1926	1
583	20240709	113200	174225611	1925	1925	1925	1925	0
584	20240709	113100	174225611	1925	1921	1925	1921	6
585	20240709	113000	174214081	1926	1926	1926	1926	0
586	20240709	112900	174214081	1926	1926	1926	1926	0
587	20240709	112800	174214081	1926	1926	1926	1926	0
588	20240709	112700	174214081	1926	1926	1926	1922	638
589	20240709	112600	172987705	1924	1924	1924	1924	0
590	20240709	112500	172987705	1924	1924	1924	1924	3802
591	20240709	112400	165672657	1924	1925	1925	1924	3449
592	20240709	112300	159033835	1926	1926	1926	1926	0
593	20240709	112200	159033835	1926	1926	1926	1926	7
594	20240709	112100	159020353	1926	1926	1926	1926	0
595	20240709	112000	159020353	1926	1926	1926	1926	5
596	20240709	111900	159010723	1926	1926	1926	1926	10
597	20240709	111800	158991463	1926	1925	1926	1925	4
598	20240709	111700	158983762	1925	1925	1925	1925	10
599	20240709	111600	158964512	1926	1926	1926	1926	577
600	20240709	111500	157853210	1927	1927	1927	1927	472
601	20240709	111400	156943666	1929	1929	1929	1929	0
602	20240709	111300	156943666	1929	1927	1929	1927	51
603	20240709	111200	156845387	1927	1927	1927	1927	0
604	20240709	111100	156845387	1927	1927	1927	1927	1000
605	20240709	111000	154918387	1929	1929	1929	1929	1
606	20240709	110900	154916458	1927	1927	1927	1927	0
607	20240709	110800	154916458	1927	1928	1928	1927	2866
608	20240709	110700	149392932	1929	1929	1929	1929	1
609	20240709	110600	149391003	1928	1928	1928	1928	119
610	20240709	110500	149161571	1929	1929	1929	1929	0
611	20240709	110400	149161571	1929	1929	1929	1929	610
612	20240709	110300	147984881	1929	1928	1929	1928	192
613	20240709	110200	147614702	1928	1928	1928	1928	0
614	20240709	110100	147614702	1928	1928	1928	1928	73
615	20240709	110000	147473958	1928	1928	1928	1928	1
616	20240709	105900	147472030	1927	1927	1927	1927	645
617	20240709	105800	146229115	1927	1927	1927	1927	0
618	20240709	105700	146229115	1927	1927	1927	1927	1
619	20240709	105600	146227188	1928	1928	1928	1928	49
620	20240709	105500	146132716	1928	1928	1928	1928	1200
621	20240709	105400	143819116	1928	1928	1928	1928	0
622	20240709	105300	143819116	1928	1928	1928	1928	1
623	20240709	105200	143817188	1927	1927	1927	1927	1001
624	20240709	105100	141888261	1928	1928	1928	1928	0
625	20240709	105000	141888261	1928	1928	1928	1928	0
626	20240709	104900	141888261	1928	1928	1928	1928	0
627	20240709	104800	141888261	1928	1928	1928	1928	0
628	20240709	104700	141888261	1928	1928	1928	1928	51
629	20240709	104600	141789933	1928	1928	1928	1928	251
630	20240709	104500	141306005	1928	1925	1928	1925	492
631	20240709	104400	140358902	1928	1928	1928	1928	0
632	20240709	104300	140358902	1928	1928	1928	1928	0
633	20240709	104200	140358902	1928	1928	1928	1928	0
634	20240709	104100	140358902	1928	1928	1928	1928	0
635	20240709	104000	140358902	1928	1928	1928	1928	0
636	20240709	103900	140358902	1928	1928	1928	1928	100
637	20240709	103800	140166102	1928	1926	1928	1926	9
638	20240709	103700	140148760	1925	1927	1927	1925	8639
639	20240709	103600	123509962	1929	1929	1929	1929	0
640	20240709	103500	123509962	1929	1929	1929	1929	1
641	20240709	103400	123508033	1926	1926	1926	1926	0
642	20240709	103300	123508033	1926	1928	1928	1926	1000
643	20240709	103200	121582030	1929	1929	1929	1929	0
644	20240709	103100	121582030	1929	1929	1929	1929	0
645	20240709	103000	121582030	1929	1929	1929	1929	5
646	20240709	102900	121572385	1930	1930	1930	1927	3297
647	20240709	102800	115218103	1927	1927	1927	1927	0
648	20240709	102700	115218103	1927	1928	1928	1927	1252
649	20240709	102600	112805495	1928	1925	1928	1924	1003
650	20240709	102500	110874759	1930	1930	1930	1930	0
651	20240709	102400	110874759	1930	1930	1930	1930	1
652	20240709	102300	110872829	1930	1926	1930	1926	900
653	20240709	102200	109139029	1930	1930	1930	1930	0
654	20240709	102100	109139029	1930	1930	1930	1930	0
655	20240709	102000	109139029	1930	1930	1930	1930	0
656	20240709	101900	109139029	1930	1930	1930	1930	0
657	20240709	101800	109139029	1930	1930	1930	1930	0
658	20240709	101700	109139029	1930	1930	1930	1930	201
659	20240709	101600	108751099	1930	1930	1930	1930	1
660	20240709	101500	108749169	1931	1926	1931	1926	1156
661	20240709	101400	106522703	1927	1932	1932	1927	2983
662	20240709	101300	100772208	1932	1932	1932	1932	174
663	20240709	101200	100436040	1932	1932	1932	1932	0
664	20240709	101100	100436040	1932	1929	1932	1929	12
665	20240709	101000	100412889	1932	1929	1932	1929	1086
666	20240709	100900	98317845	1932	1932	1932	1930	228
667	20240709	100800	97877549	1929	1929	1929	1929	1
668	20240709	100700	97875620	1932	1932	1932	1932	0
669	20240709	100600	97875620	1932	1932	1932	1932	30
670	20240709	100500	97817660	1932	1930	1932	1930	100
671	20240709	100400	97624630	1930	1930	1930	1930	347
672	20240709	100300	96954920	1932	1932	1932	1932	400
673	20240709	100200	96182120	1932	1932	1932	1932	2
674	20240709	100100	96178256	1932	1932	1932	1932	101
675	20240709	100000	95983124	1932	1932	1932	1932	104
676	20240709	095900	95782196	1932	1930	1932	1930	224
677	20240709	095800	95349858	1930	1930	1930	1930	1
678	20240709	095700	95347928	1930	1930	1930	1930	12
679	20240709	095600	95324768	1930	1930	1930	1930	70
680	20240709	095500	95189668	1930	1930	1930	1930	0
681	20240709	095400	95189668	1930	1930	1930	1930	0
682	20240709	095300	95189668	1930	1929	1930	1929	768
683	20240709	095200	93708193	1928	1929	1929	1928	31
684	20240709	095100	93648424	1928	1928	1928	1928	1
685	20240709	095000	93646496	1929	1928	1929	1928	20
686	20240709	094900	93607917	1928	1929	1929	1928	33
687	20240709	094800	93544265	1928	1928	1928	1928	20
688	20240709	094700	93505705	1929	1928	1929	1928	58
689	20240709	094600	93393824	1929	1929	1929	1929	20
690	20240709	094500	93355244	1929	1928	1929	1927	1001
691	20240709	094400	91426257	1929	1929	1929	1929	0
692	20240709	094300	91426257	1929	1928	1929	1928	101
693	20240709	094200	91231528	1929	1929	1929	1929	0
694	20240709	094100	91231528	1929	1929	1929	1929	60
695	20240709	094000	91115788	1929	1929	1929	1929	29
696	20240709	093900	91059847	1927	1927	1927	1927	222
697	20240709	093800	90632053	1927	1927	1927	1926	417
698	20240709	093700	89828557	1927	1927	1927	1927	400
699	20240709	093600	89057757	1927	1927	1927	1927	110
700	20240709	093500	88845787	1927	1927	1927	1927	23
701	20240709	093400	88801466	1927	1927	1927	1927	1
702	20240709	093300	88799539	1925	1927	1927	1925	2477
703	20240709	093200	84030016	1927	1927	1927	1927	8
704	20240709	093100	84014600	1927	1927	1927	1922	232
705	20240709	093000	83567541	1927	1928	1928	1927	30
706	20240709	092900	83509730	1922	1928	1928	1922	800
707	20240709	092800	81970185	1928	1927	1928	1927	3
708	20240709	092700	81964403	1927	1928	1928	1927	6
709	20240709	092600	81952840	1928	1928	1928	1928	1
710	20240709	092500	81950912	1923	1923	1923	1923	3351
711	20240709	092400	75506939	1929	1927	1929	1923	1550
712	20240709	092300	72523298	1928	1929	1929	1928	166
713	20240709	092200	72203130	1929	1929	1929	1929	38
714	20240709	092100	72129828	1933	1932	1933	1932	202
715	20240709	092000	71739563	1929	1933	1933	1929	2074
716	20240709	091900	67737935	1933	1930	1933	1930	20
717	20240709	091800	67699332	1934	1934	1934	1934	0
718	20240709	091700	67699332	1934	1934	1934	1934	0
719	20240709	091600	67699332	1934	1932	1934	1932	1609
720	20240709	091500	64587929	1934	1934	1934	1934	0
721	20240709	091400	64587929	1934	1930	1934	1930	223
722	20240709	091300	64157535	1934	1934	1934	1934	110
723	20240709	091200	63944795	1934	1934	1934	1934	0
724	20240709	091100	63944795	1934	1934	1934	1934	487
725	20240709	091000	63002937	1934	1933	1934	1933	135
726	20240709	090900	62741877	1934	1933	1934	1933	52
727	20240709	090800	62641360	1935	1935	1936	1935	157
728	20240709	090700	62337564	1935	1935	1935	1935	354
729	20240709	090600	61652574	1935	1935	1936	1935	1491
730	20240709	090500	58766989	1935	1928	1935	1928	19777
731	20240709	090400	20530397	1928	1928	1933	1928	1528
732	20240709	090300	17584393	1928	1926	1929	1920	3449
733	20240709	090200	10935592	1919	1919	1919	1919	0
734	20240709	090100	10935592	1919	1928	1928	1919	700
735	20240709	090000	9590492	1930	1910	1930	1910	4817