KissMeData/288980/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	211300	374480097	1935	1935	1935	1935	5859
3	20240711	211200	374480097	1935	1935	1935	1935	0
4	20240711	211100	374480097	1935	1935	1935	1935	0
5	20240711	211000	374480097	1935	1935	1935	1935	0
6	20240711	210900	374480097	1935	1935	1935	1935	0
7	20240711	210800	374480097	1935	1935	1935	1935	0
8	20240711	210700	374480097	1935	1935	1935	1935	0
9	20240711	210600	374480097	1935	1935	1935	1935	0
10	20240711	210500	374480097	1935	1935	1935	1935	0
11	20240711	210400	374480097	1935	1935	1935	1935	0
12	20240711	210300	374480097	1935	1935	1935	1935	0
13	20240711	210200	374480097	1935	1935	1935	1935	0
14	20240711	210100	374480097	1935	1935	1935	1935	0
15	20240711	210000	374480097	1935	1935	1935	1935	0
16	20240711	205900	374480097	1935	1935	1935	1935	0
17	20240711	205800	374480097	1935	1935	1935	1935	0
18	20240711	205700	374480097	1935	1935	1935	1935	0
19	20240711	205600	374480097	1935	1935	1935	1935	0
20	20240711	205500	374480097	1935	1935	1935	1935	0
21	20240711	205400	374480097	1935	1935	1935	1935	0
22	20240711	205300	374480097	1935	1935	1935	1935	0
23	20240711	205200	374480097	1935	1935	1935	1935	0
24	20240711	205100	374480097	1935	1935	1935	1935	0
25	20240711	205000	374480097	1935	1935	1935	1935	0
26	20240711	204900	374480097	1935	1935	1935	1935	0
27	20240711	204800	374480097	1935	1935	1935	1935	0
28	20240711	204700	374480097	1935	1935	1935	1935	0
29	20240711	204600	374480097	1935	1935	1935	1935	0
30	20240711	204500	374480097	1935	1935	1935	1935	0
31	20240711	204400	374480097	1935	1935	1935	1935	0
32	20240711	204300	374480097	1935	1935	1935	1935	5859
33	20240711	204200	374480097	1935	1935	1935	1935	0
34	20240711	204100	374480097	1935	1935	1935	1935	0
35	20240711	204000	374480097	1935	1935	1935	1935	0
36	20240711	203900	374480097	1935	1935	1935	1935	0
37	20240711	203800	374480097	1935	1935	1935	1935	0
38	20240711	203700	374480097	1935	1935	1935	1935	0
39	20240711	203600	374480097	1935	1935	1935	1935	0
40	20240711	203500	374480097	1935	1935	1935	1935	0
41	20240711	203400	374480097	1935	1935	1935	1935	0
42	20240711	203300	374480097	1935	1935	1935	1935	0
43	20240711	203200	374480097	1935	1935	1935	1935	0
44	20240711	203100	374480097	1935	1935	1935	1935	0
45	20240711	203000	374480097	1935	1935	1935	1935	0
46	20240711	202900	374480097	1935	1935	1935	1935	0
47	20240711	202800	374480097	1935	1935	1935	1935	0
48	20240711	202700	374480097	1935	1935	1935	1935	0
49	20240711	202600	374480097	1935	1935	1935	1935	0
50	20240711	202500	374480097	1935	1935	1935	1935	0
51	20240711	202400	374480097	1935	1935	1935	1935	0
52	20240711	202300	374480097	1935	1935	1935	1935	0
53	20240711	202200	374480097	1935	1935	1935	1935	0
54	20240711	202100	374480097	1935	1935	1935	1935	0
55	20240711	202000	374480097	1935	1935	1935	1935	0
56	20240711	201900	374480097	1935	1935	1935	1935	0
57	20240711	201800	374480097	1935	1935	1935	1935	0
58	20240711	201700	374480097	1935	1935	1935	1935	0
59	20240711	201600	374480097	1935	1935	1935	1935	0
60	20240711	201500	374480097	1935	1935	1935	1935	0
61	20240711	201400	374480097	1935	1935	1935	1935	0
62	20240711	201300	374480097	1935	1935	1935	1935	5859
63	20240711	201200	374480097	1935	1935	1935	1935	0
64	20240711	201100	374480097	1935	1935	1935	1935	0
65	20240711	201000	374480097	1935	1935	1935	1935	0
66	20240711	200900	374480097	1935	1935	1935	1935	0
67	20240711	200800	374480097	1935	1935	1935	1935	0
68	20240711	200700	374480097	1935	1935	1935	1935	0
69	20240711	200600	374480097	1935	1935	1935	1935	0
70	20240711	200500	374480097	1935	1935	1935	1935	0
71	20240711	200400	374480097	1935	1935	1935	1935	0
72	20240711	200300	374480097	1935	1935	1935	1935	0
73	20240711	200200	374480097	1935	1935	1935	1935	0
74	20240711	200100	374480097	1935	1935	1935	1935	0
75	20240711	200000	374480097	1935	1935	1935	1935	0
76	20240711	195900	374480097	1935	1935	1935	1935	0
77	20240711	195800	374480097	1935	1935	1935	1935	0
78	20240711	195700	374480097	1935	1935	1935	1935	0
79	20240711	195600	374480097	1935	1935	1935	1935	0
80	20240711	195500	374480097	1935	1935	1935	1935	0
81	20240711	195400	374480097	1935	1935	1935	1935	0
82	20240711	195300	374480097	1935	1935	1935	1935	0
83	20240711	195200	374480097	1935	1935	1935	1935	0
84	20240711	195100	374480097	1935	1935	1935	1935	0
85	20240711	195000	374480097	1935	1935	1935	1935	0
86	20240711	194900	374480097	1935	1935	1935	1935	0
87	20240711	194800	374480097	1935	1935	1935	1935	0
88	20240711	194700	374480097	1935	1935	1935	1935	0
89	20240711	194600	374480097	1935	1935	1935	1935	0
90	20240711	194500	374480097	1935	1935	1935	1935	0
91	20240711	194400	374480097	1935	1935	1935	1935	0
92	20240711	194300	374480097	1935	1935	1935	1935	5859
93	20240711	194200	374480097	1935	1935	1935	1935	0
94	20240711	194100	374480097	1935	1935	1935	1935	0
95	20240711	194000	374480097	1935	1935	1935	1935	0
96	20240711	193900	374480097	1935	1935	1935	1935	0
97	20240711	193800	374480097	1935	1935	1935	1935	0
98	20240711	193700	374480097	1935	1935	1935	1935	0
99	20240711	193600	374480097	1935	1935	1935	1935	0
100	20240711	193500	374480097	1935	1935	1935	1935	0
101	20240711	193400	374480097	1935	1935	1935	1935	0
102	20240711	193300	374480097	1935	1935	1935	1935	0
103	20240711	193200	374480097	1935	1935	1935	1935	0
104	20240711	193100	374480097	1935	1935	1935	1935	0
105	20240711	193000	374480097	1935	1935	1935	1935	0
106	20240711	192900	374480097	1935	1935	1935	1935	0
107	20240711	192800	374480097	1935	1935	1935	1935	0
108	20240711	192700	374480097	1935	1935	1935	1935	0
109	20240711	192600	374480097	1935	1935	1935	1935	0
110	20240711	192500	374480097	1935	1935	1935	1935	0
111	20240711	192400	374480097	1935	1935	1935	1935	0
112	20240711	192300	374480097	1935	1935	1935	1935	0
113	20240711	192200	374480097	1935	1935	1935	1935	0
114	20240711	192100	374480097	1935	1935	1935	1935	0
115	20240711	192000	374480097	1935	1935	1935	1935	0
116	20240711	191900	374480097	1935	1935	1935	1935	0
117	20240711	191800	374480097	1935	1935	1935	1935	0
118	20240711	191700	374480097	1935	1935	1935	1935	0
119	20240711	191600	374480097	1935	1935	1935	1935	0
120	20240711	191500	374480097	1935	1935	1935	1935	0
121	20240711	191400	374480097	1935	1935	1935	1935	0
122	20240711	191300	374480097	1935	1935	1935	1935	5859
123	20240711	191200	374480097	1935	1935	1935	1935	0
124	20240711	191100	374480097	1935	1935	1935	1935	0
125	20240711	191000	374480097	1935	1935	1935	1935	0
126	20240711	190900	374480097	1935	1935	1935	1935	0
127	20240711	190800	374480097	1935	1935	1935	1935	0
128	20240711	190700	374480097	1935	1935	1935	1935	0
129	20240711	190600	374480097	1935	1935	1935	1935	0
130	20240711	190500	374480097	1935	1935	1935	1935	0
131	20240711	190400	374480097	1935	1935	1935	1935	0
132	20240711	190300	374480097	1935	1935	1935	1935	0
133	20240711	190200	374480097	1935	1935	1935	1935	0
134	20240711	190100	374480097	1935	1935	1935	1935	0
135	20240711	190000	374480097	1935	1935	1935	1935	0
136	20240711	185900	374480097	1935	1935	1935	1935	0
137	20240711	185800	374480097	1935	1935	1935	1935	0
138	20240711	185700	374480097	1935	1935	1935	1935	0
139	20240711	185600	374480097	1935	1935	1935	1935	0
140	20240711	185500	374480097	1935	1935	1935	1935	0
141	20240711	185400	374480097	1935	1935	1935	1935	0
142	20240711	185300	374480097	1935	1935	1935	1935	0
143	20240711	185200	374480097	1935	1935	1935	1935	0
144	20240711	185100	374480097	1935	1935	1935	1935	0
145	20240711	185000	374480097	1935	1935	1935	1935	0
146	20240711	184900	374480097	1935	1935	1935	1935	0
147	20240711	184800	374480097	1935	1935	1935	1935	0
148	20240711	184700	374480097	1935	1935	1935	1935	0
149	20240711	184600	374480097	1935	1935	1935	1935	0
150	20240711	184500	374480097	1935	1935	1935	1935	0
151	20240711	184400	374480097	1935	1935	1935	1935	0
152	20240711	184300	374480097	1935	1935	1935	1935	5859
153	20240711	184200	374480097	1935	1935	1935	1935	0
154	20240711	184100	374480097	1935	1935	1935	1935	0
155	20240711	184000	374480097	1935	1935	1935	1935	0
156	20240711	183900	374480097	1935	1935	1935	1935	0
157	20240711	183800	374480097	1935	1935	1935	1935	0
158	20240711	183700	374480097	1935	1935	1935	1935	0
159	20240711	183600	374480097	1935	1935	1935	1935	0
160	20240711	183500	374480097	1935	1935	1935	1935	0
161	20240711	183400	374480097	1935	1935	1935	1935	0
162	20240711	183300	374480097	1935	1935	1935	1935	0
163	20240711	183200	374480097	1935	1935	1935	1935	0
164	20240711	183100	374480097	1935	1935	1935	1935	0
165	20240711	183000	374480097	1935	1935	1935	1935	0
166	20240711	182900	374480097	1935	1935	1935	1935	0
167	20240711	182800	374480097	1935	1935	1935	1935	0
168	20240711	182700	374480097	1935	1935	1935	1935	0
169	20240711	182600	374480097	1935	1935	1935	1935	0
170	20240711	182500	374480097	1935	1935	1935	1935	0
171	20240711	182400	374480097	1935	1935	1935	1935	0
172	20240711	182300	374480097	1935	1935	1935	1935	0
173	20240711	182200	374480097	1935	1935	1935	1935	0
174	20240711	182100	374480097	1935	1935	1935	1935	0
175	20240711	182000	374480097	1935	1935	1935	1935	0
176	20240711	181900	374480097	1935	1935	1935	1935	0
177	20240711	181800	374480097	1935	1935	1935	1935	0
178	20240711	181700	374480097	1935	1935	1935	1935	0
179	20240711	181600	374480097	1935	1935	1935	1935	0
180	20240711	181500	374480097	1935	1935	1935	1935	0
181	20240711	181400	374480097	1935	1935	1935	1935	0
182	20240711	181300	374480097	1935	1935	1935	1935	5859
183	20240711	181200	374480097	1935	1935	1935	1935	0
184	20240711	181100	374480097	1935	1935	1935	1935	0
185	20240711	181000	374480097	1935	1935	1935	1935	0
186	20240711	180900	374480097	1935	1935	1935	1935	0
187	20240711	180800	374480097	1935	1935	1935	1935	0
188	20240711	180700	374480097	1935	1935	1935	1935	0
189	20240711	180600	374480097	1935	1935	1935	1935	0
190	20240711	180500	374480097	1935	1935	1935	1935	0
191	20240711	180400	374480097	1935	1935	1935	1935	0
192	20240711	180300	374480097	1935	1935	1935	1935	0
193	20240711	180200	374480097	1935	1935	1935	1935	0
194	20240711	180100	374480097	1935	1935	1935	1935	0
195	20240711	180000	374480097	1935	1935	1935	1935	0
196	20240711	175900	374480097	1935	1935	1935	1935	0
197	20240711	175800	374480097	1935	1935	1935	1935	0
198	20240711	175700	374480097	1935	1935	1935	1935	0
199	20240711	175600	374480097	1935	1935	1935	1935	0
200	20240711	175500	374480097	1935	1935	1935	1935	0
201	20240711	175400	374480097	1935	1935	1935	1935	0
202	20240711	175300	374480097	1935	1935	1935	1935	0
203	20240711	175200	374480097	1935	1935	1935	1935	0
204	20240711	175100	374480097	1935	1935	1935	1935	0
205	20240711	175000	374480097	1935	1935	1935	1935	0
206	20240711	174900	374480097	1935	1935	1935	1935	0
207	20240711	174800	374480097	1935	1935	1935	1935	0
208	20240711	174700	374480097	1935	1935	1935	1935	0
209	20240711	174600	374480097	1935	1935	1935	1935	0
210	20240711	174500	374480097	1935	1935	1935	1935	0
211	20240711	174400	374480097	1935	1935	1935	1935	0
212	20240711	174300	374480097	1935	1935	1935	1935	5859
213	20240711	174200	374480097	1935	1935	1935	1935	0
214	20240711	174100	374480097	1935	1935	1935	1935	0
215	20240711	174000	374480097	1935	1935	1935	1935	0
216	20240711	173900	374480097	1935	1935	1935	1935	0
217	20240711	173800	374480097	1935	1935	1935	1935	0
218	20240711	173700	374480097	1935	1935	1935	1935	0
219	20240711	173600	374480097	1935	1935	1935	1935	0
220	20240711	173500	374480097	1935	1935	1935	1935	0
221	20240711	173400	374480097	1935	1935	1935	1935	0
222	20240711	173300	374480097	1935	1935	1935	1935	0
223	20240711	173200	374480097	1935	1935	1935	1935	0
224	20240711	173100	374480097	1935	1935	1935	1935	0
225	20240711	173000	374480097	1935	1935	1935	1935	0
226	20240711	172900	374480097	1935	1935	1935	1935	0
227	20240711	172800	374480097	1935	1935	1935	1935	0
228	20240711	172700	374480097	1935	1935	1935	1935	0
229	20240711	172600	374480097	1935	1935	1935	1935	0
230	20240711	172500	374480097	1935	1935	1935	1935	0
231	20240711	172400	374480097	1935	1935	1935	1935	0
232	20240711	172300	374480097	1935	1935	1935	1935	0
233	20240711	172200	374480097	1935	1935	1935	1935	0
234	20240711	172100	374480097	1935	1935	1935	1935	0
235	20240711	172000	374480097	1935	1935	1935	1935	0
236	20240711	171900	374480097	1935	1935	1935	1935	0
237	20240711	171800	374480097	1935	1935	1935	1935	0
238	20240711	171700	374480097	1935	1935	1935	1935	0
239	20240711	171600	374480097	1935	1935	1935	1935	0
240	20240711	171500	374480097	1935	1935	1935	1935	0
241	20240711	171400	374480097	1935	1935	1935	1935	0
242	20240711	171300	374480097	1935	1935	1935	1935	5859
243	20240711	171200	374480097	1935	1935	1935	1935	0
244	20240711	171100	374480097	1935	1935	1935	1935	0
245	20240711	171000	374480097	1935	1935	1935	1935	0
246	20240711	170900	374480097	1935	1935	1935	1935	0
247	20240711	170800	374480097	1935	1935	1935	1935	0
248	20240711	170700	374480097	1935	1935	1935	1935	0
249	20240711	170600	374480097	1935	1935	1935	1935	0
250	20240711	170500	374480097	1935	1935	1935	1935	0
251	20240711	170400	374480097	1935	1935	1935	1935	0
252	20240711	170300	374480097	1935	1935	1935	1935	0
253	20240711	170200	374480097	1935	1935	1935	1935	0
254	20240711	170100	374480097	1935	1935	1935	1935	0
255	20240711	170000	374480097	1935	1935	1935	1935	0
256	20240711	165900	374480097	1935	1935	1935	1935	0
257	20240711	165800	374480097	1935	1935	1935	1935	0
258	20240711	165700	374480097	1935	1935	1935	1935	0
259	20240711	165600	374480097	1935	1935	1935	1935	0
260	20240711	165500	374480097	1935	1935	1935	1935	0
261	20240711	165400	374480097	1935	1935	1935	1935	0
262	20240711	165300	374480097	1935	1935	1935	1935	0
263	20240711	165200	374480097	1935	1935	1935	1935	0
264	20240711	165100	374480097	1935	1935	1935	1935	0
265	20240711	165000	374480097	1935	1935	1935	1935	0
266	20240711	164900	374480097	1935	1935	1935	1935	0
267	20240711	164800	374480097	1935	1935	1935	1935	0
268	20240711	164700	374480097	1935	1935	1935	1935	0
269	20240711	164600	374480097	1935	1935	1935	1935	0
270	20240711	164500	374480097	1935	1935	1935	1935	0
271	20240711	164400	374480097	1935	1935	1935	1935	0
272	20240711	164300	374480097	1935	1935	1935	1935	5859
273	20240711	164200	374480097	1935	1935	1935	1935	0
274	20240711	164100	374480097	1935	1935	1935	1935	0
275	20240711	164000	374480097	1935	1935	1935	1935	0
276	20240711	163900	374480097	1935	1935	1935	1935	0
277	20240711	163800	374480097	1935	1935	1935	1935	0
278	20240711	163700	374480097	1935	1935	1935	1935	0
279	20240711	163600	374480097	1935	1935	1935	1935	0
280	20240711	163500	374480097	1935	1935	1935	1935	0
281	20240711	163400	374480097	1935	1935	1935	1935	0
282	20240711	163300	374480097	1935	1935	1935	1935	0
283	20240711	163200	374480097	1935	1935	1935	1935	0
284	20240711	163100	374480097	1935	1935	1935	1935	0
285	20240711	163000	374480097	1935	1935	1935	1935	0
286	20240711	162900	374480097	1935	1935	1935	1935	0
287	20240711	162800	374480097	1935	1935	1935	1935	0
288	20240711	162700	374480097	1935	1935	1935	1935	0
289	20240711	162600	374480097	1935	1935	1935	1935	0
290	20240711	162500	374480097	1935	1935	1935	1935	0
291	20240711	162400	374480097	1935	1935	1935	1935	0
292	20240711	162300	374480097	1935	1935	1935	1935	0
293	20240711	162200	374480097	1935	1935	1935	1935	0
294	20240711	162100	374480097	1935	1935	1935	1935	0
295	20240711	162000	374480097	1935	1935	1935	1935	0
296	20240711	161900	374480097	1935	1935	1935	1935	0
297	20240711	161800	374480097	1935	1935	1935	1935	0
298	20240711	161700	374480097	1935	1935	1935	1935	0
299	20240711	161600	374480097	1935	1935	1935	1935	0
300	20240711	161500	374480097	1935	1935	1935	1935	0
301	20240711	161400	374480097	1935	1935	1935	1935	0
302	20240711	161300	374480097	1935	1935	1935	1935	5859
303	20240711	161200	374480097	1935	1935	1935	1935	0
304	20240711	161100	374480097	1935	1935	1935	1935	0
305	20240711	161000	374480097	1935	1935	1935	1935	0
306	20240711	160900	374480097	1935	1935	1935	1935	0
307	20240711	160800	374480097	1935	1935	1935	1935	0
308	20240711	160700	374480097	1935	1935	1935	1935	0
309	20240711	160600	374480097	1935	1935	1935	1935	0
310	20240711	160500	374480097	1935	1935	1935	1935	0
311	20240711	160400	374480097	1935	1935	1935	1935	0
312	20240711	160300	374480097	1935	1935	1935	1935	0
313	20240711	160200	374480097	1935	1935	1935	1935	0
314	20240711	160100	374480097	1935	1935	1935	1935	0
315	20240711	160000	374480097	1935	1935	1935	1935	0
316	20240711	155900	374480097	1935	1935	1935	1935	0
317	20240711	155800	374480097	1935	1935	1935	1935	0
318	20240711	155700	374480097	1935	1935	1935	1935	0
319	20240711	155600	374480097	1935	1935	1935	1935	0
320	20240711	155500	374480097	1935	1935	1935	1935	0
321	20240711	155400	374480097	1935	1935	1935	1935	0
322	20240711	155300	374480097	1935	1935	1935	1935	0
323	20240711	155200	374480097	1935	1935	1935	1935	0
324	20240711	155100	374480097	1935	1935	1935	1935	0
325	20240711	155000	374480097	1935	1935	1935	1935	0
326	20240711	154900	374480097	1935	1935	1935	1935	0
327	20240711	154800	374480097	1935	1935	1935	1935	0
328	20240711	154700	374480097	1935	1935	1935	1935	0
329	20240711	154600	374480097	1935	1935	1935	1935	0
330	20240711	154500	374480097	1935	1935	1935	1935	0
331	20240711	154400	374480097	1935	1935	1935	1935	0
332	20240711	154300	374480097	1935	1935	1935	1935	5859
333	20240711	154200	374480097	1935	1935	1935	1935	0
334	20240711	154100	374480097	1935	1935	1935	1935	0
335	20240711	154000	374480097	1935	1935	1935	1935	0
336	20240711	153900	374480097	1935	1935	1935	1935	0
337	20240711	153800	374480097	1935	1935	1935	1935	0
338	20240711	153700	374480097	1935	1935	1935	1935	0
339	20240711	153600	374480097	1935	1935	1935	1935	0
340	20240711	153500	374480097	1935	1935	1935	1935	0
341	20240711	153400	374480097	1935	1935	1935	1935	0
342	20240711	153300	374480097	1935	1935	1935	1935	0
343	20240711	153200	374480097	1935	1935	1935	1935	0
344	20240711	153100	374480097	1935	1935	1935	1935	0
345	20240711	153000	374480097	1935	1935	1935	1935	5859
346	20240711	152900	363142932	1935	1935	1935	1935	0
347	20240711	152800	363142932	1935	1935	1935	1935	0
348	20240711	152700	363142932	1935	1935	1935	1935	0
349	20240711	152600	363142932	1935	1935	1935	1935	0
350	20240711	152500	363142932	1935	1935	1935	1935	0
351	20240711	152400	363142932	1935	1935	1935	1935	0
352	20240711	152300	363142932	1935	1935	1935	1935	0
353	20240711	152200	363142932	1935	1935	1935	1935	0
354	20240711	152100	363142932	1935	1935	1935	1935	0
355	20240711	152000	363142932	1935	1935	1935	1935	0
356	20240711	151900	363142932	1935	1934	1935	1934	200
357	20240711	151800	362755970	1935	1935	1935	1935	0
358	20240711	151700	362755970	1935	1931	1935	1931	491
359	20240711	151600	361807845	1930	1931	1931	1930	502
360	20240711	151500	360838663	1933	1934	1934	1933	421
361	20240711	151400	360024868	1933	1934	1934	1933	926
362	20240711	151300	358234908	1934	1934	1934	1934	60
363	20240711	151200	358118868	1934	1933	1934	1933	41
364	20240711	151100	358039614	1933	1933	1934	1933	1971
365	20240711	151000	354229670	1933	1933	1933	1933	0
366	20240711	150900	354229670	1933	1930	1933	1930	883
367	20240711	150800	352524594	1933	1930	1933	1930	11
368	20240711	150700	352503361	1930	1931	1931	1930	552
369	20240711	150600	351437866	1932	1932	1932	1932	2
370	20240711	150500	351434002	1933	1933	1933	1933	48
371	20240711	150400	351341218	1933	1933	1933	1933	0
372	20240711	150300	351341218	1933	1934	1934	1933	218
373	20240711	150200	350919822	1935	1935	1935	1935	0
374	20240711	150100	350919822	1935	1935	1935	1935	0
375	20240711	150000	350919822	1935	1935	1935	1935	0
376	20240711	145900	350919822	1935	1935	1935	1935	10
377	20240711	145800	350900472	1935	1935	1935	1935	672
378	20240711	145700	349600152	1935	1934	1935	1934	3393
379	20240711	145600	343036126	1933	1933	1933	1933	0
380	20240711	145500	343036126	1933	1933	1933	1933	3
381	20240711	145400	343030327	1933	1933	1933	1933	0
382	20240711	145300	343030327	1933	1933	1933	1933	3000
383	20240711	145200	337231327	1933	1933	1933	1933	14
384	20240711	145100	337204265	1933	1933	1933	1933	651
385	20240711	145000	335945882	1930	1930	1930	1930	0
386	20240711	144900	335945882	1930	1930	1930	1930	1783
387	20240711	144800	332504692	1930	1931	1931	1930	602
388	20240711	144700	331342463	1931	1931	1931	1931	1
389	20240711	144600	331340532	1932	1932	1932	1932	5247
390	20240711	144500	321203328	1933	1933	1933	1933	0
391	20240711	144400	321203328	1933	1933	1933	1933	4
392	20240711	144300	321195596	1933	1933	1933	1933	0
393	20240711	144200	321195596	1933	1933	1933	1933	1287
394	20240711	144100	318707825	1933	1933	1933	1933	0
395	20240711	144000	318707825	1933	1933	1933	1933	15
396	20240711	143900	318678830	1933	1933	1933	1933	59
397	20240711	143800	318564783	1934	1934	1934	1934	4
398	20240711	143700	318557047	1934	1934	1934	1934	0
399	20240711	143600	318557047	1934	1934	1934	1934	7
400	20240711	143500	318543509	1934	1934	1934	1934	1
401	20240711	143400	318541575	1933	1933	1933	1933	0
402	20240711	143300	318541575	1933	1933	1933	1933	14
403	20240711	143200	318514513	1933	1933	1933	1933	0
404	20240711	143100	318514513	1933	1933	1933	1933	0
405	20240711	143000	318514513	1933	1933	1933	1933	618
406	20240711	142900	317319919	1933	1933	1933	1933	0
407	20240711	142800	317319919	1933	1933	1933	1933	0
408	20240711	142700	317319919	1933	1933	1933	1933	0
409	20240711	142600	317319919	1933	1933	1933	1933	0
410	20240711	142500	317319919	1933	1933	1933	1933	0
411	20240711	142400	317319919	1933	1933	1933	1933	100
412	20240711	142300	317126619	1932	1932	1932	1932	0
413	20240711	142200	317126619	1932	1932	1932	1932	0
414	20240711	142100	317126619	1932	1932	1932	1932	0
415	20240711	142000	317126619	1932	1934	1934	1932	70
416	20240711	141900	316991376	1935	1935	1935	1935	0
417	20240711	141800	316991376	1935	1935	1935	1935	0
418	20240711	141700	316991376	1935	1935	1935	1935	28
419	20240711	141600	316937196	1935	1935	1935	1935	20
420	20240711	141500	316898496	1932	1932	1932	1932	0
421	20240711	141400	316898496	1932	1932	1932	1932	0
422	20240711	141300	316898496	1932	1934	1934	1932	154
423	20240711	141200	316600874	1935	1935	1935	1935	12
424	20240711	141100	316577654	1935	1936	1936	1935	3
425	20240711	141000	316571848	1936	1936	1936	1936	5
426	20240711	140900	316562168	1936	1936	1936	1936	159
427	20240711	140800	316254344	1936	1936	1936	1936	5
428	20240711	140700	316244664	1936	1936	1936	1936	0
429	20240711	140600	316244664	1936	1936	1936	1936	0
430	20240711	140500	316244664	1936	1936	1936	1936	0
431	20240711	140400	316244664	1936	1936	1936	1936	0
432	20240711	140300	316244664	1936	1936	1936	1936	0
433	20240711	140200	316244664	1936	1936	1936	1936	0
434	20240711	140100	316244664	1936	1936	1936	1936	10
435	20240711	140000	316225304	1936	1936	1936	1936	0
436	20240711	135900	316225304	1936	1936	1936	1936	0
437	20240711	135800	316225304	1936	1935	1936	1935	500
438	20240711	135700	315257427	1935	1935	1935	1935	0
439	20240711	135600	315257427	1935	1935	1935	1935	0
440	20240711	135500	315257427	1935	1936	1936	1935	29
441	20240711	135400	315201293	1936	1934	1936	1934	10027
442	20240711	135300	295799545	1934	1935	1935	1934	7
443	20240711	135200	295786002	1935	1935	1935	1935	0
444	20240711	135100	295786002	1935	1935	1935	1935	10
445	20240711	135000	295766652	1935	1935	1935	1935	0
446	20240711	134900	295766652	1935	1935	1935	1935	6
447	20240711	134800	295755042	1934	1934	1934	1934	0
448	20240711	134700	295755042	1934	1934	1934	1934	0
449	20240711	134600	295755042	1934	1934	1935	1934	5004
450	20240711	134500	286077305	1934	1934	1934	1934	5
451	20240711	134400	286067635	1934	1932	1934	1931	700
452	20240711	134300	284715471	1933	1934	1934	1933	251
453	20240711	134200	284230237	1934	1934	1934	1934	1200
454	20240711	134100	281909437	1933	1933	1933	1933	0
455	20240711	134000	281909437	1933	1933	1933	1933	1028
456	20240711	133900	279922313	1935	1935	1935	1935	2011
457	20240711	133800	276031028	1936	1936	1936	1936	0
458	20240711	133700	276031028	1936	1936	1936	1936	42
459	20240711	133600	275949716	1937	1931	1937	1931	8
460	20240711	133500	275934226	1938	1938	1938	1938	0
461	20240711	133400	275934226	1938	1938	1938	1938	0
462	20240711	133300	275934226	1938	1938	1938	1938	0
463	20240711	133200	275934226	1938	1938	1938	1938	10
464	20240711	133100	275914846	1938	1938	1938	1938	0
465	20240711	133000	275914846	1938	1938	1938	1938	4
466	20240711	132900	275907094	1938	1938	1938	1938	0
467	20240711	132800	275907094	1938	1930	1938	1930	1151
468	20240711	132700	273685656	1930	1930	1930	1930	50
469	20240711	132600	273589156	1930	1930	1930	1930	0
470	20240711	132500	273589156	1930	1930	1930	1930	0
471	20240711	132400	273589156	1930	1938	1938	1930	771
472	20240711	132300	272097763	1935	1935	1935	1935	613
473	20240711	132200	270911608	1935	1934	1935	1934	180
474	20240711	132100	270563465	1933	1933	1933	1933	974
475	20240711	132000	268680723	1930	1930	1930	1930	1695
476	20240711	131900	265409373	1929	1930	1930	1929	1005
477	20240711	131800	263470723	1930	1930	1930	1930	0
478	20240711	131700	263470723	1930	1930	1930	1930	16
479	20240711	131600	263439843	1930	1933	1933	1930	287
480	20240711	131500	262885914	1933	1933	1933	1933	12
481	20240711	131400	262862718	1930	1930	1930	1930	277
482	20240711	131300	262328108	1933	1933	1933	1933	14
483	20240711	131200	262301046	1930	1930	1930	1930	0
484	20240711	131100	262301046	1930	1930	1930	1930	0
485	20240711	131000	262301046	1930	1931	1931	1930	2000
486	20240711	130900	258440491	1932	1933	1933	1932	678
487	20240711	130800	257130045	1934	1934	1934	1934	0
488	20240711	130700	257130045	1934	1934	1934	1934	219
489	20240711	130600	256706499	1935	1935	1935	1935	344
490	20240711	130500	256040859	1936	1936	1936	1936	100
491	20240711	130400	255847259	1936	1938	1938	1936	1886
492	20240711	130300	252192338	1939	1939	1939	1939	10
493	20240711	130200	252172948	1939	1939	1939	1939	554
494	20240711	130100	251098742	1940	1941	1941	1940	3906
495	20240711	130000	243521050	1941	1941	1941	1941	0
496	20240711	125900	243521050	1941	1941	1941	1941	0
497	20240711	125800	243521050	1941	1941	1941	1941	0
498	20240711	125700	243521050	1941	1941	1941	1941	30
499	20240711	125600	243462820	1941	1941	1941	1941	0
500	20240711	125500	243462820	1941	1941	1941	1941	1
501	20240711	125400	243460879	1941	1941	1941	1941	0
502	20240711	125300	243460879	1941	1941	1941	1941	300
503	20240711	125200	242878579	1942	1942	1942	1942	68
504	20240711	125100	242746523	1942	1942	1942	1942	521
505	20240711	125000	241734741	1942	1942	1942	1942	0
506	20240711	124900	241734741	1942	1942	1942	1941	502
507	20240711	124800	240760357	1942	1942	1942	1942	39
508	20240711	124700	240684619	1942	1942	1942	1942	0
509	20240711	124600	240684619	1942	1942	1942	1942	0
510	20240711	124500	240684619	1942	1942	1942	1942	0
511	20240711	124400	240684619	1942	1942	1942	1942	30
512	20240711	124300	240626359	1943	1943	1943	1943	0
513	20240711	124200	240626359	1943	1943	1943	1943	0
514	20240711	124100	240626359	1943	1943	1943	1943	0
515	20240711	124000	240626359	1943	1943	1943	1943	3
516	20240711	123900	240620530	1943	1942	1943	1942	1700
517	20240711	123800	237317460	1942	1942	1942	1942	0
518	20240711	123700	237317460	1942	1942	1942	1942	0
519	20240711	123600	237317460	1942	1942	1942	1942	1
520	20240711	123500	237315518	1941	1941	1941	1941	0
521	20240711	123400	237315518	1941	1941	1941	1941	0
522	20240711	123300	237315518	1941	1941	1941	1941	721
523	20240711	123200	235916057	1941	1941	1941	1941	0
524	20240711	123100	235916057	1941	1941	1941	1941	0
525	20240711	123000	235916057	1941	1941	1941	1941	104
526	20240711	122900	235714193	1941	1941	1941	1941	0
527	20240711	122800	235714193	1941	1941	1941	1941	0
528	20240711	122700	235714193	1941	1941	1941	1941	1
529	20240711	122600	235712252	1941	1941	1941	1941	0
530	20240711	122500	235712252	1941	1941	1941	1941	1
531	20240711	122400	235710311	1942	1942	1942	1942	0
532	20240711	122300	235710311	1942	1942	1942	1942	0
533	20240711	122200	235710311	1942	1942	1942	1942	0
534	20240711	122100	235710311	1942	1942	1942	1942	1
535	20240711	122000	235708369	1942	1942	1942	1942	0
536	20240711	121900	235708369	1942	1942	1942	1942	0
537	20240711	121800	235708369	1942	1942	1942	1942	0
538	20240711	121700	235708369	1942	1942	1942	1942	0
539	20240711	121600	235708369	1942	1943	1943	1942	1011
540	20240711	121500	233744683	1943	1943	1943	1943	0
541	20240711	121400	233744683	1943	1943	1943	1943	0
542	20240711	121300	233744683	1943	1943	1943	1943	0
543	20240711	121200	233744683	1943	1943	1943	1943	0
544	20240711	121100	233744683	1943	1943	1943	1943	0
545	20240711	121000	233744683	1943	1945	1945	1943	1014
546	20240711	120900	231772495	1945	1944	1945	1944	67
547	20240711	120800	231642205	1942	1942	1942	1942	0
548	20240711	120700	231642205	1942	1942	1942	1942	0
549	20240711	120600	231642205	1942	1942	1942	1942	0
550	20240711	120500	231642205	1942	1942	1942	1942	0
551	20240711	120400	231642205	1942	1942	1942	1942	0
552	20240711	120300	231642205	1942	1942	1942	1942	0
553	20240711	120200	231642205	1942	1942	1942	1942	0
554	20240711	120100	231642205	1942	1942	1942	1942	0
555	20240711	120000	231642205	1942	1942	1942	1942	33
556	20240711	115900	231578119	1942	1942	1942	1942	2
557	20240711	115800	231574235	1941	1941	1941	1941	0
558	20240711	115700	231574235	1941	1941	1941	1941	500
559	20240711	115600	230603735	1943	1943	1943	1943	0
560	20240711	115500	230603735	1943	1943	1943	1943	2
561	20240711	115400	230599849	1941	1941	1941	1941	0
562	20240711	115300	230599849	1941	1941	1941	1941	200
563	20240711	115200	230211649	1941	1941	1941	1941	118
564	20240711	115100	229982611	1941	1941	1941	1941	0
565	20240711	115000	229982611	1941	1941	1941	1941	59
566	20240711	114900	229868092	1941	1941	1941	1941	56
567	20240711	114800	229759396	1941	1941	1941	1941	27
568	20240711	114700	229706989	1940	1940	1940	1940	143
569	20240711	114600	229429569	1941	1941	1941	1941	0
570	20240711	114500	229429569	1941	1941	1941	1941	0
571	20240711	114400	229429569	1941	1940	1941	1940	1884
572	20240711	114300	225774506	1940	1940	1940	1940	1128
573	20240711	114200	223586186	1941	1941	1941	1941	125
574	20240711	114100	223343561	1941	1942	1942	1941	3344
575	20240711	114000	216852851	1942	1942	1942	1942	30
576	20240711	113900	216794591	1945	1945	1945	1945	0
577	20240711	113800	216794591	1945	1945	1945	1945	0
578	20240711	113700	216794591	1945	1945	1945	1945	0
579	20240711	113600	216794591	1945	1945	1945	1945	0
580	20240711	113500	216794591	1945	1945	1945	1945	0
581	20240711	113400	216794591	1945	1945	1945	1945	1
582	20240711	113300	216792646	1942	1942	1942	1942	0
583	20240711	113200	216792646	1942	1943	1943	1942	80
584	20240711	113100	216637276	1942	1942	1942	1942	0
585	20240711	113000	216637276	1942	1942	1942	1942	600
586	20240711	112900	215472076	1943	1943	1943	1943	151
587	20240711	112800	215178683	1943	1943	1943	1943	10
588	20240711	112700	215159253	1945	1945	1945	1945	10
589	20240711	112600	215139803	1945	1945	1945	1945	1
590	20240711	112500	215137858	1946	1946	1946	1946	1
591	20240711	112400	215135912	1941	1941	1941	1941	0
592	20240711	112300	215135912	1941	1941	1941	1941	0
593	20240711	112200	215135912	1941	1941	1941	1941	0
594	20240711	112100	215135912	1941	1943	1943	1941	433
595	20240711	112000	214295015	1943	1943	1943	1943	0
596	20240711	111900	214295015	1943	1943	1943	1943	0
597	20240711	111800	214295015	1943	1943	1943	1943	0
598	20240711	111700	214295015	1943	1943	1943	1943	300
599	20240711	111600	213712115	1943	1943	1943	1943	2
600	20240711	111500	213708229	1943	1943	1943	1943	0
601	20240711	111400	213708229	1943	1942	1943	1942	91
602	20240711	111300	213531480	1943	1946	1947	1943	2887
603	20240711	111200	207918423	1947	1947	1947	1947	0
604	20240711	111100	207918423	1947	1947	1947	1947	0
605	20240711	111000	207918423	1947	1947	1947	1947	0
606	20240711	110900	207918423	1947	1947	1947	1947	2
607	20240711	110800	207914529	1947	1947	1947	1947	0
608	20240711	110700	207914529	1947	1945	1947	1945	114
609	20240711	110600	207692771	1945	1950	1950	1945	380
610	20240711	110500	206953048	1947	1947	1947	1947	0
611	20240711	110400	206953048	1947	1947	1947	1947	0
612	20240711	110300	206953048	1947	1947	1947	1947	0
613	20240711	110200	206953048	1947	1947	1947	1947	31
614	20240711	110100	206892691	1948	1948	1948	1948	0
615	20240711	110000	206892691	1948	1948	1948	1948	3186
616	20240711	105900	200686363	1948	1948	1948	1948	0
617	20240711	105800	200686363	1948	1948	1948	1948	708
618	20240711	105700	199307179	1949	1949	1949	1949	3025
619	20240711	105600	193411454	1950	1950	1950	1950	366
620	20240711	105500	192697754	1950	1950	1950	1950	300
621	20240711	105400	192112754	1950	1950	1950	1950	100
622	20240711	105300	191917754	1950	1950	1950	1950	310
623	20240711	105200	191313254	1950	1954	1954	1950	110
624	20240711	105100	191098708	1954	1954	1954	1954	0
625	20240711	105000	191098708	1954	1953	1954	1950	8
626	20240711	104900	191083095	1954	1954	1954	1954	0
627	20240711	104800	191083095	1954	1954	1954	1954	1
628	20240711	104700	191081141	1950	1950	1950	1950	0
629	20240711	104600	191081141	1950	1950	1950	1950	0
630	20240711	104500	191081141	1950	1950	1950	1950	0
631	20240711	104400	191081141	1950	1950	1950	1950	0
632	20240711	104300	191081141	1950	1950	1950	1950	0
633	20240711	104200	191081141	1950	1950	1950	1950	15
634	20240711	104100	191051891	1954	1954	1954	1954	0
635	20240711	104000	191051891	1954	1954	1954	1954	14
636	20240711	103900	191024535	1954	1954	1954	1954	10
637	20240711	103800	191004995	1954	1954	1954	1954	4
638	20240711	103700	190997179	1954	1954	1954	1954	0
639	20240711	103600	190997179	1954	1954	1954	1954	1
640	20240711	103500	190995225	1948	1948	1948	1948	0
641	20240711	103400	190995225	1948	1948	1948	1948	500
642	20240711	103300	190021225	1948	1948	1948	1948	0
643	20240711	103200	190021225	1948	1948	1948	1948	0
644	20240711	103100	190021225	1948	1948	1948	1948	69
645	20240711	103000	189886813	1948	1948	1948	1948	0
646	20240711	102900	189886813	1948	1948	1948	1948	57
647	20240711	102800	189775777	1948	1948	1948	1948	0
648	20240711	102700	189775777	1948	1947	1948	1947	211
649	20240711	102600	189364928	1947	1947	1947	1947	1
650	20240711	102500	189362981	1948	1948	1948	1948	102
651	20240711	102400	189164285	1948	1948	1948	1948	3
652	20240711	102300	189158441	1948	1948	1948	1948	0
653	20240711	102200	189158441	1948	1953	1953	1948	360
654	20240711	102100	188457146	1948	1949	1949	1948	416
655	20240711	102000	187646688	1949	1949	1949	1949	9
656	20240711	101900	187629147	1949	1951	1954	1949	9
657	20240711	101800	187611582	1950	1950	1950	1950	1
658	20240711	101700	187609632	1948	1949	1949	1948	1721
659	20240711	101600	184257114	1948	1953	1953	1948	1461
660	20240711	101500	181410311	1954	1949	1954	1949	4
661	20240711	101400	181402510	1949	1952	1952	1949	1011
662	20240711	101300	179431921	1953	1955	1955	1953	6618
663	20240711	101200	166500804	1955	1955	1955	1955	0
664	20240711	101100	166500804	1955	1959	1959	1955	9
665	20240711	101000	166483183	1959	1960	1960	1959	2
666	20240711	100900	166479264	1960	1960	1960	1960	0
667	20240711	100800	166479264	1960	1958	1960	1958	2300
668	20240711	100700	161973012	1955	1956	1956	1955	75
669	20240711	100600	161826336	1957	1957	1957	1957	11
670	20240711	100500	161804809	1958	1958	1958	1958	10
671	20240711	100400	161785229	1955	1955	1955	1955	886
672	20240711	100300	160053099	1956	1958	1958	1956	103
673	20240711	100200	159851428	1959	1959	1959	1959	1
674	20240711	100100	159849469	1958	1958	1958	1958	1084
675	20240711	100000	157726997	1958	1955	1958	1955	141
676	20240711	095900	157451311	1955	1953	1955	1953	483
677	20240711	095800	156507814	1953	1953	1953	1953	154
678	20240711	095700	156207052	1953	1952	1953	1952	125
679	20240711	095600	155963001	1952	1952	1952	1952	1267
680	20240711	095500	153489817	1952	1952	1952	1950	198
681	20240711	095400	153103326	1955	1950	1955	1950	369
682	20240711	095300	152383131	1950	1950	1950	1950	0
683	20240711	095200	152383131	1950	1951	1951	1950	265
684	20240711	095100	151866378	1950	1950	1950	1950	100
685	20240711	095000	151671378	1949	1948	1949	1948	528
686	20240711	094900	150642573	1947	1947	1947	1947	10
687	20240711	094800	150623103	1947	1947	1947	1947	0
688	20240711	094700	150623103	1947	1948	1948	1947	84
689	20240711	094600	150459473	1948	1944	1948	1944	297
690	20240711	094500	149881893	1943	1943	1943	1943	89
691	20240711	094400	149708966	1944	1944	1944	1944	106
692	20240711	094300	149502902	1942	1941	1942	1941	210
693	20240711	094200	149095092	1940	1940	1940	1940	10
694	20240711	094100	149075692	1937	1938	1938	1937	500
695	20240711	094000	148107140	1939	1939	1939	1939	0
696	20240711	093900	148107140	1939	1939	1939	1939	729
697	20240711	093800	146693609	1939	1939	1939	1939	1
698	20240711	093700	146691670	1932	1940	1940	1932	2270
699	20240711	093600	142301492	1935	1935	1935	1935	0
700	20240711	093500	142301492	1935	1939	1939	1935	510
701	20240711	093400	141314419	1938	1940	1940	1938	100
702	20240711	093300	141120616	1944	1944	1944	1944	3
703	20240711	093200	141114784	1936	1936	1936	1936	3
704	20240711	093100	141108976	1936	1936	1936	1936	609
705	20240711	093000	139929952	1936	1938	1938	1936	2089
706	20240711	092900	135885435	1938	1940	1940	1938	1300
707	20240711	092800	133365340	1940	1941	1941	1940	905
708	20240711	092700	131608935	1941	1941	1941	1941	10
709	20240711	092600	131589525	1941	1940	1941	1940	501
710	20240711	092500	130617584	1939	1943	1943	1939	105
711	20240711	092400	130413902	1939	1945	1945	1939	445
712	20240711	092300	129550811	1938	1962	1962	1935	4124
713	20240711	092200	121510659	1963	1963	1963	1960	441
714	20240711	092100	120645787	1962	1963	1964	1962	269
715	20240711	092000	120117681	1963	1962	1964	1962	930
716	20240711	091900	118292186	1962	1957	1964	1957	528
717	20240711	091800	117256923	1957	1952	1957	1952	1839
718	20240711	091700	113661694	1952	1949	1952	1949	801
719	20240711	091600	112100485	1947	1949	1949	1947	80
720	20240711	091500	111944645	1949	1949	1949	1949	38
721	20240711	091400	111870583	1951	1951	1951	1951	0
722	20240711	091300	111870583	1951	1951	1951	1951	11
723	20240711	091200	111849122	1940	1946	1946	1940	6825
724	20240711	091100	98567936	1946	1953	1953	1946	5074
725	20240711	091000	88688682	1953	1960	1960	1953	1087
726	20240711	090900	86559618	1960	1964	1964	1960	94
727	20240711	090800	86375202	1964	1962	1965	1960	4006
728	20240711	090700	78513814	1962	1959	1963	1959	2584
729	20240711	090600	73447954	1960	1957	1960	1957	3108
730	20240711	090500	67362721	1957	1952	1957	1952	4671
731	20240711	090400	58230778	1953	1935	1953	1935	7320
732	20240711	090300	44012349	1927	1939	1939	1927	5560
733	20240711	090200	33285195	1939	1930	1939	1930	8016
734	20240711	090100	17771862	1927	1929	1929	1927	2261
735	20240711	090000	13414863	1928	1923	1928	1923	6976