KissMeData/288980/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	211200	218610061	1915	1915	1915	1915	3153
3	20240712	211100	218610061	1915	1915	1915	1915	0
4	20240712	211000	218610061	1915	1915	1915	1915	0
5	20240712	210900	218610061	1915	1915	1915	1915	0
6	20240712	210800	218610061	1915	1915	1915	1915	0
7	20240712	210700	218610061	1915	1915	1915	1915	0
8	20240712	210600	218610061	1915	1915	1915	1915	0
9	20240712	210500	218610061	1915	1915	1915	1915	0
10	20240712	210400	218610061	1915	1915	1915	1915	0
11	20240712	210300	218610061	1915	1915	1915	1915	0
12	20240712	210200	218610061	1915	1915	1915	1915	0
13	20240712	210100	218610061	1915	1915	1915	1915	0
14	20240712	210000	218610061	1915	1915	1915	1915	0
15	20240712	205900	218610061	1915	1915	1915	1915	0
16	20240712	205800	218610061	1915	1915	1915	1915	0
17	20240712	205700	218610061	1915	1915	1915	1915	0
18	20240712	205600	218610061	1915	1915	1915	1915	0
19	20240712	205500	218610061	1915	1915	1915	1915	0
20	20240712	205400	218610061	1915	1915	1915	1915	0
21	20240712	205300	218610061	1915	1915	1915	1915	0
22	20240712	205200	218610061	1915	1915	1915	1915	0
23	20240712	205100	218610061	1915	1915	1915	1915	0
24	20240712	205000	218610061	1915	1915	1915	1915	0
25	20240712	204900	218610061	1915	1915	1915	1915	0
26	20240712	204800	218610061	1915	1915	1915	1915	0
27	20240712	204700	218610061	1915	1915	1915	1915	0
28	20240712	204600	218610061	1915	1915	1915	1915	0
29	20240712	204500	218610061	1915	1915	1915	1915	0
30	20240712	204400	218610061	1915	1915	1915	1915	0
31	20240712	204300	218610061	1915	1915	1915	1915	0
32	20240712	204200	218610061	1915	1915	1915	1915	3153
33	20240712	204100	218610061	1915	1915	1915	1915	0
34	20240712	204000	218610061	1915	1915	1915	1915	0
35	20240712	203900	218610061	1915	1915	1915	1915	0
36	20240712	203800	218610061	1915	1915	1915	1915	0
37	20240712	203700	218610061	1915	1915	1915	1915	0
38	20240712	203600	218610061	1915	1915	1915	1915	0
39	20240712	203500	218610061	1915	1915	1915	1915	0
40	20240712	203400	218610061	1915	1915	1915	1915	0
41	20240712	203300	218610061	1915	1915	1915	1915	0
42	20240712	203200	218610061	1915	1915	1915	1915	0
43	20240712	203100	218610061	1915	1915	1915	1915	0
44	20240712	203000	218610061	1915	1915	1915	1915	0
45	20240712	202900	218610061	1915	1915	1915	1915	0
46	20240712	202800	218610061	1915	1915	1915	1915	0
47	20240712	202700	218610061	1915	1915	1915	1915	0
48	20240712	202600	218610061	1915	1915	1915	1915	0
49	20240712	202500	218610061	1915	1915	1915	1915	0
50	20240712	202400	218610061	1915	1915	1915	1915	0
51	20240712	202300	218610061	1915	1915	1915	1915	0
52	20240712	202200	218610061	1915	1915	1915	1915	0
53	20240712	202100	218610061	1915	1915	1915	1915	0
54	20240712	202000	218610061	1915	1915	1915	1915	0
55	20240712	201900	218610061	1915	1915	1915	1915	0
56	20240712	201800	218610061	1915	1915	1915	1915	0
57	20240712	201700	218610061	1915	1915	1915	1915	0
58	20240712	201600	218610061	1915	1915	1915	1915	0
59	20240712	201500	218610061	1915	1915	1915	1915	0
60	20240712	201400	218610061	1915	1915	1915	1915	0
61	20240712	201300	218610061	1915	1915	1915	1915	0
62	20240712	201200	218610061	1915	1915	1915	1915	3153
63	20240712	201100	218610061	1915	1915	1915	1915	0
64	20240712	201000	218610061	1915	1915	1915	1915	0
65	20240712	200900	218610061	1915	1915	1915	1915	0
66	20240712	200800	218610061	1915	1915	1915	1915	0
67	20240712	200700	218610061	1915	1915	1915	1915	0
68	20240712	200600	218610061	1915	1915	1915	1915	0
69	20240712	200500	218610061	1915	1915	1915	1915	0
70	20240712	200400	218610061	1915	1915	1915	1915	0
71	20240712	200300	218610061	1915	1915	1915	1915	0
72	20240712	200200	218610061	1915	1915	1915	1915	0
73	20240712	200100	218610061	1915	1915	1915	1915	0
74	20240712	200000	218610061	1915	1915	1915	1915	0
75	20240712	195900	218610061	1915	1915	1915	1915	0
76	20240712	195800	218610061	1915	1915	1915	1915	0
77	20240712	195700	218610061	1915	1915	1915	1915	0
78	20240712	195600	218610061	1915	1915	1915	1915	0
79	20240712	195500	218610061	1915	1915	1915	1915	0
80	20240712	195400	218610061	1915	1915	1915	1915	0
81	20240712	195300	218610061	1915	1915	1915	1915	0
82	20240712	195200	218610061	1915	1915	1915	1915	0
83	20240712	195100	218610061	1915	1915	1915	1915	0
84	20240712	195000	218610061	1915	1915	1915	1915	0
85	20240712	194900	218610061	1915	1915	1915	1915	0
86	20240712	194800	218610061	1915	1915	1915	1915	0
87	20240712	194700	218610061	1915	1915	1915	1915	0
88	20240712	194600	218610061	1915	1915	1915	1915	0
89	20240712	194500	218610061	1915	1915	1915	1915	0
90	20240712	194400	218610061	1915	1915	1915	1915	0
91	20240712	194300	218610061	1915	1915	1915	1915	0
92	20240712	194200	218610061	1915	1915	1915	1915	3153
93	20240712	194100	218610061	1915	1915	1915	1915	0
94	20240712	194000	218610061	1915	1915	1915	1915	0
95	20240712	193900	218610061	1915	1915	1915	1915	0
96	20240712	193800	218610061	1915	1915	1915	1915	0
97	20240712	193700	218610061	1915	1915	1915	1915	0
98	20240712	193600	218610061	1915	1915	1915	1915	0
99	20240712	193500	218610061	1915	1915	1915	1915	0
100	20240712	193400	218610061	1915	1915	1915	1915	0
101	20240712	193300	218610061	1915	1915	1915	1915	0
102	20240712	193200	218610061	1915	1915	1915	1915	0
103	20240712	193100	218610061	1915	1915	1915	1915	0
104	20240712	193000	218610061	1915	1915	1915	1915	0
105	20240712	192900	218610061	1915	1915	1915	1915	0
106	20240712	192800	218610061	1915	1915	1915	1915	0
107	20240712	192700	218610061	1915	1915	1915	1915	0
108	20240712	192600	218610061	1915	1915	1915	1915	0
109	20240712	192500	218610061	1915	1915	1915	1915	0
110	20240712	192400	218610061	1915	1915	1915	1915	0
111	20240712	192300	218610061	1915	1915	1915	1915	0
112	20240712	192200	218610061	1915	1915	1915	1915	0
113	20240712	192100	218610061	1915	1915	1915	1915	0
114	20240712	192000	218610061	1915	1915	1915	1915	0
115	20240712	191900	218610061	1915	1915	1915	1915	0
116	20240712	191800	218610061	1915	1915	1915	1915	0
117	20240712	191700	218610061	1915	1915	1915	1915	0
118	20240712	191600	218610061	1915	1915	1915	1915	0
119	20240712	191500	218610061	1915	1915	1915	1915	0
120	20240712	191400	218610061	1915	1915	1915	1915	0
121	20240712	191300	218610061	1915	1915	1915	1915	0
122	20240712	191200	218610061	1915	1915	1915	1915	3153
123	20240712	191100	218610061	1915	1915	1915	1915	0
124	20240712	191000	218610061	1915	1915	1915	1915	0
125	20240712	190900	218610061	1915	1915	1915	1915	0
126	20240712	190800	218610061	1915	1915	1915	1915	0
127	20240712	190700	218610061	1915	1915	1915	1915	0
128	20240712	190600	218610061	1915	1915	1915	1915	0
129	20240712	190500	218610061	1915	1915	1915	1915	0
130	20240712	190400	218610061	1915	1915	1915	1915	0
131	20240712	190300	218610061	1915	1915	1915	1915	0
132	20240712	190200	218610061	1915	1915	1915	1915	0
133	20240712	190100	218610061	1915	1915	1915	1915	0
134	20240712	190000	218610061	1915	1915	1915	1915	0
135	20240712	185900	218610061	1915	1915	1915	1915	0
136	20240712	185800	218610061	1915	1915	1915	1915	0
137	20240712	185700	218610061	1915	1915	1915	1915	0
138	20240712	185600	218610061	1915	1915	1915	1915	0
139	20240712	185500	218610061	1915	1915	1915	1915	0
140	20240712	185400	218610061	1915	1915	1915	1915	0
141	20240712	185300	218610061	1915	1915	1915	1915	0
142	20240712	185200	218610061	1915	1915	1915	1915	0
143	20240712	185100	218610061	1915	1915	1915	1915	0
144	20240712	185000	218610061	1915	1915	1915	1915	0
145	20240712	184900	218610061	1915	1915	1915	1915	0
146	20240712	184800	218610061	1915	1915	1915	1915	0
147	20240712	184700	218610061	1915	1915	1915	1915	0
148	20240712	184600	218610061	1915	1915	1915	1915	0
149	20240712	184500	218610061	1915	1915	1915	1915	0
150	20240712	184400	218610061	1915	1915	1915	1915	0
151	20240712	184300	218610061	1915	1915	1915	1915	0
152	20240712	184200	218610061	1915	1915	1915	1915	3153
153	20240712	184100	218610061	1915	1915	1915	1915	0
154	20240712	184000	218610061	1915	1915	1915	1915	0
155	20240712	183900	218610061	1915	1915	1915	1915	0
156	20240712	183800	218610061	1915	1915	1915	1915	0
157	20240712	183700	218610061	1915	1915	1915	1915	0
158	20240712	183600	218610061	1915	1915	1915	1915	0
159	20240712	183500	218610061	1915	1915	1915	1915	0
160	20240712	183400	218610061	1915	1915	1915	1915	0
161	20240712	183300	218610061	1915	1915	1915	1915	0
162	20240712	183200	218610061	1915	1915	1915	1915	0
163	20240712	183100	218610061	1915	1915	1915	1915	0
164	20240712	183000	218610061	1915	1915	1915	1915	0
165	20240712	182900	218610061	1915	1915	1915	1915	0
166	20240712	182800	218610061	1915	1915	1915	1915	0
167	20240712	182700	218610061	1915	1915	1915	1915	0
168	20240712	182600	218610061	1915	1915	1915	1915	0
169	20240712	182500	218610061	1915	1915	1915	1915	0
170	20240712	182400	218610061	1915	1915	1915	1915	0
171	20240712	182300	218610061	1915	1915	1915	1915	0
172	20240712	182200	218610061	1915	1915	1915	1915	0
173	20240712	182100	218610061	1915	1915	1915	1915	0
174	20240712	182000	218610061	1915	1915	1915	1915	0
175	20240712	181900	218610061	1915	1915	1915	1915	0
176	20240712	181800	218610061	1915	1915	1915	1915	0
177	20240712	181700	218610061	1915	1915	1915	1915	0
178	20240712	181600	218610061	1915	1915	1915	1915	0
179	20240712	181500	218610061	1915	1915	1915	1915	0
180	20240712	181400	218610061	1915	1915	1915	1915	0
181	20240712	181300	218610061	1915	1915	1915	1915	0
182	20240712	181200	218610061	1915	1915	1915	1915	3153
183	20240712	181100	218610061	1915	1915	1915	1915	0
184	20240712	181000	218610061	1915	1915	1915	1915	0
185	20240712	180900	218610061	1915	1915	1915	1915	0
186	20240712	180800	218610061	1915	1915	1915	1915	0
187	20240712	180700	218610061	1915	1915	1915	1915	0
188	20240712	180600	218610061	1915	1915	1915	1915	0
189	20240712	180500	218610061	1915	1915	1915	1915	0
190	20240712	180400	218610061	1915	1915	1915	1915	0
191	20240712	180300	218610061	1915	1915	1915	1915	0
192	20240712	180200	218610061	1915	1915	1915	1915	0
193	20240712	180100	218610061	1915	1915	1915	1915	0
194	20240712	180000	218610061	1915	1915	1915	1915	0
195	20240712	175900	218610061	1915	1915	1915	1915	0
196	20240712	175800	218610061	1915	1915	1915	1915	0
197	20240712	175700	218610061	1915	1915	1915	1915	0
198	20240712	175600	218610061	1915	1915	1915	1915	0
199	20240712	175500	218610061	1915	1915	1915	1915	0
200	20240712	175400	218610061	1915	1915	1915	1915	0
201	20240712	175300	218610061	1915	1915	1915	1915	0
202	20240712	175200	218610061	1915	1915	1915	1915	0
203	20240712	175100	218610061	1915	1915	1915	1915	0
204	20240712	175000	218610061	1915	1915	1915	1915	0
205	20240712	174900	218610061	1915	1915	1915	1915	0
206	20240712	174800	218610061	1915	1915	1915	1915	0
207	20240712	174700	218610061	1915	1915	1915	1915	0
208	20240712	174600	218610061	1915	1915	1915	1915	0
209	20240712	174500	218610061	1915	1915	1915	1915	0
210	20240712	174400	218610061	1915	1915	1915	1915	0
211	20240712	174300	218610061	1915	1915	1915	1915	0
212	20240712	174200	218610061	1915	1915	1915	1915	3153
213	20240712	174100	218610061	1915	1915	1915	1915	0
214	20240712	174000	218610061	1915	1915	1915	1915	0
215	20240712	173900	218610061	1915	1915	1915	1915	0
216	20240712	173800	218610061	1915	1915	1915	1915	0
217	20240712	173700	218610061	1915	1915	1915	1915	0
218	20240712	173600	218610061	1915	1915	1915	1915	0
219	20240712	173500	218610061	1915	1915	1915	1915	0
220	20240712	173400	218610061	1915	1915	1915	1915	0
221	20240712	173300	218610061	1915	1915	1915	1915	0
222	20240712	173200	218610061	1915	1915	1915	1915	0
223	20240712	173100	218610061	1915	1915	1915	1915	0
224	20240712	173000	218610061	1915	1915	1915	1915	0
225	20240712	172900	218610061	1915	1915	1915	1915	0
226	20240712	172800	218610061	1915	1915	1915	1915	0
227	20240712	172700	218610061	1915	1915	1915	1915	0
228	20240712	172600	218610061	1915	1915	1915	1915	0
229	20240712	172500	218610061	1915	1915	1915	1915	0
230	20240712	172400	218610061	1915	1915	1915	1915	0
231	20240712	172300	218610061	1915	1915	1915	1915	0
232	20240712	172200	218610061	1915	1915	1915	1915	0
233	20240712	172100	218610061	1915	1915	1915	1915	0
234	20240712	172000	218610061	1915	1915	1915	1915	0
235	20240712	171900	218610061	1915	1915	1915	1915	0
236	20240712	171800	218610061	1915	1915	1915	1915	0
237	20240712	171700	218610061	1915	1915	1915	1915	0
238	20240712	171600	218610061	1915	1915	1915	1915	0
239	20240712	171500	218610061	1915	1915	1915	1915	0
240	20240712	171400	218610061	1915	1915	1915	1915	0
241	20240712	171300	218610061	1915	1915	1915	1915	0
242	20240712	171200	218610061	1915	1915	1915	1915	3153
243	20240712	171100	218610061	1915	1915	1915	1915	0
244	20240712	171000	218610061	1915	1915	1915	1915	0
245	20240712	170900	218610061	1915	1915	1915	1915	0
246	20240712	170800	218610061	1915	1915	1915	1915	0
247	20240712	170700	218610061	1915	1915	1915	1915	0
248	20240712	170600	218610061	1915	1915	1915	1915	0
249	20240712	170500	218610061	1915	1915	1915	1915	0
250	20240712	170400	218610061	1915	1915	1915	1915	0
251	20240712	170300	218610061	1915	1915	1915	1915	0
252	20240712	170200	218610061	1915	1915	1915	1915	0
253	20240712	170100	218610061	1915	1915	1915	1915	0
254	20240712	170000	218610061	1915	1915	1915	1915	0
255	20240712	165900	218610061	1915	1915	1915	1915	0
256	20240712	165800	218610061	1915	1915	1915	1915	0
257	20240712	165700	218610061	1915	1915	1915	1915	0
258	20240712	165600	218610061	1915	1915	1915	1915	0
259	20240712	165500	218610061	1915	1915	1915	1915	0
260	20240712	165400	218610061	1915	1915	1915	1915	0
261	20240712	165300	218610061	1915	1915	1915	1915	0
262	20240712	165200	218610061	1915	1915	1915	1915	0
263	20240712	165100	218610061	1915	1915	1915	1915	0
264	20240712	165000	218610061	1915	1915	1915	1915	0
265	20240712	164900	218610061	1915	1915	1915	1915	0
266	20240712	164800	218610061	1915	1915	1915	1915	0
267	20240712	164700	218610061	1915	1915	1915	1915	0
268	20240712	164600	218610061	1915	1915	1915	1915	0
269	20240712	164500	218610061	1915	1915	1915	1915	0
270	20240712	164400	218610061	1915	1915	1915	1915	0
271	20240712	164300	218610061	1915	1915	1915	1915	0
272	20240712	164200	218610061	1915	1915	1915	1915	3153
273	20240712	164100	218610061	1915	1915	1915	1915	0
274	20240712	164000	218610061	1915	1915	1915	1915	0
275	20240712	163900	218610061	1915	1915	1915	1915	0
276	20240712	163800	218610061	1915	1915	1915	1915	0
277	20240712	163700	218610061	1915	1915	1915	1915	0
278	20240712	163600	218610061	1915	1915	1915	1915	0
279	20240712	163500	218610061	1915	1915	1915	1915	0
280	20240712	163400	218610061	1915	1915	1915	1915	0
281	20240712	163300	218610061	1915	1915	1915	1915	0
282	20240712	163200	218610061	1915	1915	1915	1915	0
283	20240712	163100	218610061	1915	1915	1915	1915	0
284	20240712	163000	218610061	1915	1915	1915	1915	0
285	20240712	162900	218610061	1915	1915	1915	1915	0
286	20240712	162800	218610061	1915	1915	1915	1915	0
287	20240712	162700	218610061	1915	1915	1915	1915	0
288	20240712	162600	218610061	1915	1915	1915	1915	0
289	20240712	162500	218610061	1915	1915	1915	1915	0
290	20240712	162400	218610061	1915	1915	1915	1915	0
291	20240712	162300	218610061	1915	1915	1915	1915	0
292	20240712	162200	218610061	1915	1915	1915	1915	0
293	20240712	162100	218610061	1915	1915	1915	1915	0
294	20240712	162000	218610061	1915	1915	1915	1915	0
295	20240712	161900	218610061	1915	1915	1915	1915	0
296	20240712	161800	218610061	1915	1915	1915	1915	0
297	20240712	161700	218610061	1915	1915	1915	1915	0
298	20240712	161600	218610061	1915	1915	1915	1915	0
299	20240712	161500	218610061	1915	1915	1915	1915	0
300	20240712	161400	218610061	1915	1915	1915	1915	0
301	20240712	161300	218610061	1915	1915	1915	1915	0
302	20240712	161200	218610061	1915	1915	1915	1915	3153
303	20240712	161100	218610061	1915	1915	1915	1915	0
304	20240712	161000	218610061	1915	1915	1915	1915	0
305	20240712	160900	218610061	1915	1915	1915	1915	0
306	20240712	160800	218610061	1915	1915	1915	1915	0
307	20240712	160700	218610061	1915	1915	1915	1915	0
308	20240712	160600	218610061	1915	1915	1915	1915	0
309	20240712	160500	218610061	1915	1915	1915	1915	0
310	20240712	160400	218610061	1915	1915	1915	1915	0
311	20240712	160300	218610061	1915	1915	1915	1915	0
312	20240712	160200	218610061	1915	1915	1915	1915	0
313	20240712	160100	218610061	1915	1915	1915	1915	0
314	20240712	160000	218610061	1915	1915	1915	1915	0
315	20240712	155900	218610061	1915	1915	1915	1915	0
316	20240712	155800	218610061	1915	1915	1915	1915	0
317	20240712	155700	218610061	1915	1915	1915	1915	0
318	20240712	155600	218610061	1915	1915	1915	1915	0
319	20240712	155500	218610061	1915	1915	1915	1915	0
320	20240712	155400	218610061	1915	1915	1915	1915	0
321	20240712	155300	218610061	1915	1915	1915	1915	0
322	20240712	155200	218610061	1915	1915	1915	1915	0
323	20240712	155100	218610061	1915	1915	1915	1915	0
324	20240712	155000	218610061	1915	1915	1915	1915	0
325	20240712	154900	218610061	1915	1915	1915	1915	0
326	20240712	154800	218610061	1915	1915	1915	1915	0
327	20240712	154700	218610061	1915	1915	1915	1915	0
328	20240712	154600	218610061	1915	1915	1915	1915	0
329	20240712	154500	218610061	1915	1915	1915	1915	0
330	20240712	154400	218610061	1915	1915	1915	1915	0
331	20240712	154300	218610061	1915	1915	1915	1915	0
332	20240712	154200	218610061	1915	1915	1915	1915	3153
333	20240712	154100	218610061	1915	1915	1915	1915	0
334	20240712	154000	218610061	1915	1915	1915	1915	0
335	20240712	153900	218610061	1915	1915	1915	1915	0
336	20240712	153800	218610061	1915	1915	1915	1915	0
337	20240712	153700	218610061	1915	1915	1915	1915	0
338	20240712	153600	218610061	1915	1915	1915	1915	0
339	20240712	153500	218610061	1915	1915	1915	1915	0
340	20240712	153400	218610061	1915	1915	1915	1915	0
341	20240712	153300	218610061	1915	1915	1915	1915	0
342	20240712	153200	218610061	1915	1915	1915	1915	0
343	20240712	153100	218610061	1915	1915	1915	1915	0
344	20240712	153000	218610061	1915	1915	1915	1915	3153
345	20240712	152900	212572066	1922	1922	1922	1922	0
346	20240712	152800	212572066	1922	1922	1922	1922	0
347	20240712	152700	212572066	1922	1922	1922	1922	0
348	20240712	152600	212572066	1922	1922	1922	1922	0
349	20240712	152500	212572066	1922	1922	1922	1922	0
350	20240712	152400	212572066	1922	1922	1922	1922	0
351	20240712	152300	212572066	1922	1922	1922	1922	0
352	20240712	152200	212572066	1922	1922	1922	1922	0
353	20240712	152100	212572066	1922	1922	1922	1922	0
354	20240712	152000	212572066	1922	1922	1922	1922	0
355	20240712	151900	212572066	1922	1922	1922	1922	2
356	20240712	151800	212568222	1922	1917	1922	1917	66
357	20240712	151700	212441670	1923	1923	1923	1923	0
358	20240712	151600	212441670	1923	1923	1923	1923	6
359	20240712	151500	212430132	1920	1920	1920	1920	33
360	20240712	151400	212366772	1920	1918	1920	1917	1131
361	20240712	151300	210195621	1920	1920	1920	1920	0
362	20240712	151200	210195621	1920	1920	1920	1920	0
363	20240712	151100	210195621	1920	1920	1920	1920	0
364	20240712	151000	210195621	1920	1917	1920	1917	33
365	20240712	150900	210132351	1917	1920	1920	1917	1157
366	20240712	150800	207912777	1920	1920	1920	1920	1
367	20240712	150700	207910857	1920	1920	1920	1920	299
368	20240712	150600	207336777	1920	1920	1920	1920	20
369	20240712	150500	207298377	1920	1920	1920	1920	521
370	20240712	150400	206298057	1920	1920	1920	1920	0
371	20240712	150300	206298057	1920	1919	1920	1919	8
372	20240712	150200	206282704	1919	1919	1919	1919	386
373	20240712	150100	205541970	1920	1920	1920	1920	1
374	20240712	150000	205540050	1919	1918	1919	1918	2591
375	20240712	145900	200568691	1919	1919	1919	1919	0
376	20240712	145800	200568691	1919	1918	1919	1918	1692
377	20240712	145700	197323434	1918	1918	1918	1918	1
378	20240712	145600	197321516	1918	1918	1918	1918	0
379	20240712	145500	197321516	1918	1918	1918	1918	0
380	20240712	145400	197321516	1918	1918	1918	1918	1
381	20240712	145300	197319598	1917	1917	1917	1917	0
382	20240712	145200	197319598	1917	1917	1917	1917	134
383	20240712	145100	197062720	1918	1918	1918	1918	503
384	20240712	145000	196097966	1917	1917	1917	1917	1
385	20240712	144900	196096049	1918	1918	1918	1918	0
386	20240712	144800	196096049	1918	1918	1918	1918	4
387	20240712	144700	196088377	1918	1918	1918	1918	1
388	20240712	144600	196086459	1918	1918	1918	1918	30
389	20240712	144500	196028919	1918	1918	1918	1918	0
390	20240712	144400	196028919	1918	1918	1918	1918	0
391	20240712	144300	196028919	1918	1918	1918	1918	500
392	20240712	144200	195069919	1919	1919	1919	1919	0
393	20240712	144100	195069919	1919	1918	1919	1918	30
394	20240712	144000	195012359	1919	1919	1919	1919	0
395	20240712	143900	195012359	1919	1919	1919	1919	59
396	20240712	143800	194899138	1919	1919	1919	1919	1
397	20240712	143700	194897219	1918	1919	1919	1918	2
398	20240712	143600	194893382	1918	1918	1918	1918	68
399	20240712	143500	194762958	1919	1919	1919	1919	0
400	20240712	143400	194762958	1919	1919	1919	1919	0
401	20240712	143300	194762958	1919	1919	1919	1919	0
402	20240712	143200	194762958	1919	1919	1919	1919	0
403	20240712	143100	194762958	1919	1919	1919	1919	2
404	20240712	143000	194759120	1918	1918	1918	1918	484
405	20240712	142900	193830808	1919	1919	1919	1919	0
406	20240712	142800	193830808	1919	1919	1919	1919	1
407	20240712	142700	193828889	1918	1918	1918	1918	1
408	20240712	142600	193826971	1919	1919	1919	1919	0
409	20240712	142500	193826971	1919	1919	1919	1919	0
410	20240712	142400	193826971	1919	1919	1919	1919	1
411	20240712	142300	193825052	1919	1919	1919	1919	0
412	20240712	142200	193825052	1919	1919	1919	1919	1
413	20240712	142100	193823133	1920	1920	1920	1920	0
414	20240712	142000	193823133	1920	1920	1920	1920	0
415	20240712	141900	193823133	1920	1920	1920	1920	1
416	20240712	141800	193821213	1915	1920	1920	1915	731
417	20240712	141700	192421333	1920	1920	1920	1920	1
418	20240712	141600	192419413	1916	1916	1916	1916	5
419	20240712	141500	192409833	1915	1916	1916	1915	11
420	20240712	141400	192388762	1916	1917	1917	1916	110
421	20240712	141300	192177997	1918	1920	1920	1918	57
422	20240712	141200	192068669	1920	1920	1920	1920	27
423	20240712	141100	192016829	1923	1923	1923	1923	0
424	20240712	141000	192016829	1923	1923	1923	1923	0
425	20240712	140900	192016829	1923	1923	1923	1923	1
426	20240712	140800	192014906	1923	1923	1923	1923	0
427	20240712	140700	192014906	1923	1923	1923	1923	1368
428	20240712	140600	189384242	1923	1923	1923	1923	232
429	20240712	140500	188938106	1923	1923	1923	1923	0
430	20240712	140400	188938106	1923	1923	1923	1923	0
431	20240712	140300	188938106	1923	1923	1923	1923	1
432	20240712	140200	188936183	1924	1924	1924	1924	20
433	20240712	140100	188897703	1924	1924	1924	1924	0
434	20240712	140000	188897703	1924	1924	1924	1924	0
435	20240712	135900	188897703	1924	1924	1924	1924	1000
436	20240712	135800	186973703	1924	1924	1924	1924	1
437	20240712	135700	186971779	1920	1920	1920	1920	0
438	20240712	135600	186971779	1920	1920	1920	1920	974
439	20240712	135500	185101699	1924	1924	1924	1924	0
440	20240712	135400	185101699	1924	1924	1924	1924	2
441	20240712	135300	185097851	1924	1924	1924	1924	1
442	20240712	135200	185095927	1915	1915	1915	1915	332
443	20240712	135100	184460147	1915	1915	1915	1915	0
444	20240712	135000	184460147	1915	1915	1915	1915	0
445	20240712	134900	184460147	1915	1915	1915	1915	0
446	20240712	134800	184460147	1915	1915	1915	1915	0
447	20240712	134700	184460147	1915	1915	1915	1915	0
448	20240712	134600	184460147	1915	1915	1915	1915	0
449	20240712	134500	184460147	1915	1915	1915	1915	240
450	20240712	134400	184000547	1915	1915	1915	1915	0
451	20240712	134300	184000547	1915	1915	1915	1915	0
452	20240712	134200	184000547	1915	1915	1915	1915	0
453	20240712	134100	184000547	1915	1915	1915	1915	0
454	20240712	134000	184000547	1915	1915	1915	1915	0
455	20240712	133900	184000547	1915	1915	1915	1915	0
456	20240712	133800	184000547	1915	1915	1915	1915	2
457	20240712	133700	183996717	1915	1916	1916	1915	408
458	20240712	133600	183215111	1924	1924	1924	1924	0
459	20240712	133500	183215111	1924	1924	1924	1924	0
460	20240712	133400	183215111	1924	1924	1924	1924	0
461	20240712	133300	183215111	1924	1924	1924	1924	0
462	20240712	133200	183215111	1924	1924	1924	1924	0
463	20240712	133100	183215111	1924	1924	1924	1924	0
464	20240712	133000	183215111	1924	1924	1924	1924	1
465	20240712	132900	183213187	1916	1916	1916	1916	0
466	20240712	132800	183213187	1916	1916	1916	1916	0
467	20240712	132700	183213187	1916	1916	1916	1916	14
468	20240712	132600	183186363	1916	1916	1916	1916	0
469	20240712	132500	183186363	1916	1916	1916	1916	0
470	20240712	132400	183186363	1916	1921	1921	1916	500
471	20240712	132300	182227971	1924	1924	1924	1924	0
472	20240712	132200	182227971	1924	1924	1924	1924	0
473	20240712	132100	182227971	1924	1924	1924	1924	0
474	20240712	132000	182227971	1924	1924	1924	1924	0
475	20240712	131900	182227971	1924	1924	1924	1924	0
476	20240712	131800	182227971	1924	1924	1924	1924	0
477	20240712	131700	182227971	1924	1924	1924	1924	21
478	20240712	131600	182187567	1924	1924	1924	1924	0
479	20240712	131500	182187567	1924	1924	1924	1924	0
480	20240712	131400	182187567	1924	1924	1924	1924	0
481	20240712	131300	182187567	1924	1924	1924	1924	0
482	20240712	131200	182187567	1924	1924	1924	1924	0
483	20240712	131100	182187567	1924	1924	1924	1924	0
484	20240712	131000	182187567	1924	1924	1924	1924	0
485	20240712	130900	182187567	1924	1924	1924	1924	0
486	20240712	130800	182187567	1924	1924	1924	1924	0
487	20240712	130700	182187567	1924	1924	1924	1924	0
488	20240712	130600	182187567	1924	1924	1924	1924	0
489	20240712	130500	182187567	1924	1924	1924	1924	0
490	20240712	130400	182187567	1924	1924	1924	1924	0
491	20240712	130300	182187567	1924	1924	1924	1924	0
492	20240712	130200	182187567	1924	1924	1924	1924	0
493	20240712	130100	182187567	1924	1924	1924	1924	0
494	20240712	130000	182187567	1924	1924	1924	1924	0
495	20240712	125900	182187567	1924	1924	1924	1924	1
496	20240712	125800	182185643	1924	1924	1924	1924	0
497	20240712	125700	182185643	1924	1924	1924	1924	0
498	20240712	125600	182185643	1924	1924	1924	1924	0
499	20240712	125500	182185643	1924	1924	1924	1924	0
500	20240712	125400	182185643	1924	1924	1924	1924	10
501	20240712	125300	182166403	1924	1924	1924	1924	10
502	20240712	125200	182147163	1919	1919	1919	1919	21
503	20240712	125100	182106864	1919	1919	1919	1919	1
504	20240712	125000	182104945	1923	1923	1923	1923	0
505	20240712	124900	182104945	1923	1920	1923	1920	550
506	20240712	124800	181048195	1925	1925	1925	1925	0
507	20240712	124700	181048195	1925	1925	1925	1925	0
508	20240712	124600	181048195	1925	1925	1925	1925	2
509	20240712	124500	181044345	1925	1925	1925	1925	10
510	20240712	124400	181025095	1925	1925	1925	1925	0
511	20240712	124300	181025095	1925	1925	1925	1925	0
512	20240712	124200	181025095	1925	1925	1925	1925	100
513	20240712	124100	180832595	1925	1925	1925	1925	0
514	20240712	124000	180832595	1925	1925	1925	1925	0
515	20240712	123900	180832595	1925	1925	1925	1925	0
516	20240712	123800	180832595	1925	1925	1925	1925	0
517	20240712	123700	180832595	1925	1925	1925	1925	10
518	20240712	123600	180813345	1915	1915	1915	1915	0
519	20240712	123500	180813345	1915	1915	1915	1915	0
520	20240712	123400	180813345	1915	1915	1915	1915	0
521	20240712	123300	180813345	1915	1915	1915	1915	0
522	20240712	123200	180813345	1915	1915	1915	1915	1
523	20240712	123100	180811430	1914	1914	1914	1914	0
524	20240712	123000	180811430	1914	1914	1914	1914	0
525	20240712	122900	180811430	1914	1914	1914	1914	0
526	20240712	122800	180811430	1914	1914	1914	1914	1517
527	20240712	122700	177907892	1914	1914	1914	1914	0
528	20240712	122600	177907892	1914	1914	1914	1914	0
529	20240712	122500	177907892	1914	1914	1914	1914	18
530	20240712	122400	177873440	1914	1914	1914	1914	2950
531	20240712	122300	172227140	1914	1914	1914	1914	0
532	20240712	122200	172227140	1914	1914	1914	1914	0
533	20240712	122100	172227140	1914	1914	1914	1914	1244
534	20240712	122000	169846124	1914	1914	1914	1914	3
535	20240712	121900	169840382	1925	1925	1925	1925	78
536	20240712	121800	169690232	1925	1925	1925	1925	0
537	20240712	121700	169690232	1925	1925	1925	1925	1
538	20240712	121600	169688307	1913	1913	1913	1913	2158
539	20240712	121500	165560053	1913	1913	1913	1913	4000
540	20240712	121400	157908053	1913	1913	1913	1913	0
541	20240712	121300	157908053	1913	1921	1921	1913	2000
542	20240712	121200	154081777	1926	1926	1926	1926	0
543	20240712	121100	154081777	1926	1926	1926	1926	0
544	20240712	121000	154081777	1926	1926	1926	1926	216
545	20240712	120900	153665761	1926	1926	1926	1926	0
546	20240712	120800	153665761	1926	1926	1926	1926	0
547	20240712	120700	153665761	1926	1926	1926	1926	4320
548	20240712	120600	145345441	1930	1930	1930	1930	10
549	20240712	120500	145326141	1930	1926	1930	1926	355
550	20240712	120400	144642407	1926	1926	1926	1926	0
551	20240712	120300	144642407	1926	1926	1926	1926	1
552	20240712	120200	144640481	1914	1924	1924	1911	16652
553	20240712	120100	112734820	1926	1925	1926	1925	31
554	20240712	120000	112675144	1926	1926	1926	1926	0
555	20240712	115900	112675144	1926	1926	1926	1926	0
556	20240712	115800	112675144	1926	1926	1926	1926	0
557	20240712	115700	112675144	1926	1926	1926	1926	0
558	20240712	115600	112675144	1926	1926	1926	1926	0
559	20240712	115500	112675144	1926	1926	1926	1926	0
560	20240712	115400	112675144	1926	1926	1926	1926	0
561	20240712	115300	112675144	1926	1926	1926	1926	20
562	20240712	115200	112636624	1926	1926	1926	1926	1089
563	20240712	115100	110539210	1926	1926	1926	1926	0
564	20240712	115000	110539210	1926	1926	1926	1926	0
565	20240712	114900	110539210	1926	1926	1926	1926	0
566	20240712	114800	110539210	1926	1926	1926	1926	50
567	20240712	114700	110442910	1926	1926	1926	1926	0
568	20240712	114600	110442910	1926	1926	1926	1926	1
569	20240712	114500	110440984	1922	1922	1922	1922	439
570	20240712	114400	109597226	1925	1925	1925	1925	73
571	20240712	114300	109456701	1926	1926	1926	1926	259
572	20240712	114200	108957867	1926	1926	1926	1926	1
573	20240712	114100	108955941	1926	1925	1926	1925	198
574	20240712	114000	108574790	1925	1925	1925	1925	200
575	20240712	113900	108189790	1925	1925	1925	1925	0
576	20240712	113800	108189790	1925	1925	1925	1925	0
577	20240712	113700	108189790	1925	1925	1925	1925	10
578	20240712	113600	108170540	1922	1925	1925	1922	155
579	20240712	113500	107872300	1925	1925	1925	1925	0
580	20240712	113400	107872300	1925	1925	1925	1925	0
581	20240712	113300	107872300	1925	1922	1925	1922	373
582	20240712	113200	107155391	1925	1925	1925	1925	0
583	20240712	113100	107155391	1925	1925	1925	1925	0
584	20240712	113000	107155391	1925	1925	1925	1925	0
585	20240712	112900	107155391	1925	1925	1925	1925	0
586	20240712	112800	107155391	1925	1925	1925	1925	0
587	20240712	112700	107155391	1925	1925	1925	1925	0
588	20240712	112600	107155391	1925	1925	1925	1925	0
589	20240712	112500	107155391	1925	1925	1925	1925	0
590	20240712	112400	107155391	1925	1922	1925	1922	155
591	20240712	112300	106857478	1925	1925	1925	1925	6
592	20240712	112200	106845928	1925	1925	1925	1925	0
593	20240712	112100	106845928	1925	1925	1925	1925	0
594	20240712	112000	106845928	1925	1925	1925	1925	0
595	20240712	111900	106845928	1925	1925	1925	1925	0
596	20240712	111800	106845928	1925	1925	1925	1925	200
597	20240712	111700	106460928	1925	1925	1925	1925	1
598	20240712	111600	106459003	1922	1922	1922	1922	27
599	20240712	111500	106407109	1922	1922	1922	1922	100
600	20240712	111400	106214909	1922	1922	1922	1922	200
601	20240712	111300	105830509	1922	1922	1922	1922	0
602	20240712	111200	105830509	1922	1922	1922	1922	3
603	20240712	111100	105824743	1918	1918	1918	1918	0
604	20240712	111000	105824743	1918	1918	1918	1918	0
605	20240712	110900	105824743	1918	1918	1918	1918	0
606	20240712	110800	105824743	1918	1918	1918	1918	0
607	20240712	110700	105824743	1918	1917	1918	1917	20
608	20240712	110600	105786390	1917	1917	1917	1917	200
609	20240712	110500	105402990	1917	1917	1917	1917	0
610	20240712	110400	105402990	1917	1917	1917	1917	10
611	20240712	110300	105383820	1917	1917	1917	1917	1
612	20240712	110200	105381903	1917	1917	1917	1917	3
613	20240712	110100	105376152	1918	1918	1918	1918	0
614	20240712	110000	105376152	1918	1918	1918	1918	16
615	20240712	105900	105345464	1918	1918	1918	1918	400
616	20240712	105800	104578264	1922	1922	1922	1922	0
617	20240712	105700	104578264	1922	1922	1922	1922	113
618	20240712	105600	104361078	1916	1916	1916	1916	0
619	20240712	105500	104361078	1916	1916	1916	1916	23
620	20240712	105400	104317010	1917	1917	1917	1917	100
621	20240712	105300	104125310	1915	1915	1915	1915	0
622	20240712	105200	104125310	1915	1915	1915	1915	0
623	20240712	105100	104125310	1915	1915	1915	1915	0
624	20240712	105000	104125310	1915	1915	1915	1915	0
625	20240712	104900	104125310	1915	1915	1915	1915	380
626	20240712	104800	103397610	1914	1914	1914	1914	0
627	20240712	104700	103397610	1914	1914	1914	1914	1
628	20240712	104600	103395696	1914	1914	1914	1914	698
629	20240712	104500	102059724	1914	1914	1915	1914	404
630	20240712	104400	101286464	1922	1922	1922	1922	13
631	20240712	104300	101261478	1922	1915	1922	1914	402
632	20240712	104200	100491818	1915	1915	1915	1915	5
633	20240712	104100	100482243	1915	1915	1915	1915	2
634	20240712	104000	100478413	1915	1915	1915	1915	0
635	20240712	103900	100478413	1915	1915	1915	1915	0
636	20240712	103800	100478413	1915	1915	1915	1915	0
637	20240712	103700	100478413	1915	1920	1921	1915	2755
638	20240712	103600	95193736	1920	1920	1920	1920	313
639	20240712	103500	94592776	1920	1920	1920	1920	0
640	20240712	103400	94592776	1920	1920	1920	1920	0
641	20240712	103300	94592776	1920	1919	1920	1919	779
642	20240712	103200	93097106	1920	1922	1922	1920	3273
643	20240712	103100	86811788	1923	1923	1923	1923	1
644	20240712	103000	86809865	1924	1924	1924	1924	16
645	20240712	102900	86779081	1924	1922	1924	1922	209
646	20240712	102800	86377381	1921	1922	1922	1921	1092
647	20240712	102700	84279557	1922	1922	1922	1922	1200
648	20240712	102600	81973157	1923	1923	1923	1923	0
649	20240712	102500	81973157	1923	1923	1923	1923	200
650	20240712	102400	81588557	1923	1923	1923	1923	614
651	20240712	102300	80407835	1923	1923	1924	1923	2911
652	20240712	102200	74809862	1923	1923	1923	1923	0
653	20240712	102100	74809862	1923	1923	1923	1923	0
654	20240712	102000	74809862	1923	1923	1923	1923	1
655	20240712	101900	74807939	1923	1923	1923	1923	1292
656	20240712	101800	72323423	1923	1923	1923	1923	0
657	20240712	101700	72323423	1923	1923	1923	1923	0
658	20240712	101600	72323423	1923	1924	1924	1923	1730
659	20240712	101500	68996622	1923	1923	1923	1923	0
660	20240712	101400	68996622	1923	1923	1923	1923	0
661	20240712	101300	68996622	1923	1923	1923	1923	0
662	20240712	101200	68996622	1923	1923	1923	1923	0
663	20240712	101100	68996622	1923	1923	1923	1923	1121
664	20240712	101000	66840939	1923	1923	1923	1923	0
665	20240712	100900	66840939	1923	1923	1923	1923	1
666	20240712	100800	66839016	1923	1924	1924	1923	130
667	20240712	100700	66588976	1926	1926	1926	1926	0
668	20240712	100600	66588976	1926	1926	1926	1926	0
669	20240712	100500	66588976	1926	1926	1926	1926	84
670	20240712	100400	66427192	1926	1924	1926	1924	269
671	20240712	100300	65909182	1923	1924	1924	1923	236
672	20240712	100200	65455248	1924	1922	1924	1922	102
673	20240712	100100	65259200	1922	1922	1922	1922	583
674	20240712	100000	64138674	1923	1926	1926	1923	2963
675	20240712	095900	58438691	1926	1926	1926	1926	1206
676	20240712	095800	56115935	1926	1926	1926	1926	603
677	20240712	095700	54954557	1926	1927	1927	1926	190
678	20240712	095600	54588559	1927	1929	1929	1926	961
679	20240712	095500	52735484	1929	1929	1929	1929	300
680	20240712	095400	52156784	1930	1931	1931	1930	804
681	20240712	095300	50605048	1933	1939	1939	1931	2566
682	20240712	095200	45649133	1931	1933	1933	1931	2365
683	20240712	095100	41081308	1931	1932	1932	1931	1001
684	20240712	095000	39148027	1938	1938	1938	1938	100
685	20240712	094900	38954227	1932	1932	1932	1932	2
686	20240712	094800	38950363	1932	1932	1932	1932	348
687	20240712	094700	38278027	1932	1938	1939	1932	426
688	20240712	094600	37452485	1939	1939	1939	1939	0
689	20240712	094500	37452485	1939	1938	1939	1938	1448
690	20240712	094400	34644823	1939	1931	1939	1931	154
691	20240712	094300	34346276	1939	1931	1939	1931	32
692	20240712	094200	34284468	1939	1939	1939	1939	200
693	20240712	094100	33896668	1939	1939	1939	1939	50
694	20240712	094000	33799718	1939	1939	1939	1939	0
695	20240712	093900	33799718	1939	1939	1939	1939	0
696	20240712	093800	33799718	1939	1939	1939	1939	1
697	20240712	093700	33797779	1929	1929	1929	1929	0
698	20240712	093600	33797779	1929	1929	1929	1929	0
699	20240712	093500	33797779	1929	1929	1929	1929	20
700	20240712	093400	33759199	1940	1940	1940	1940	0
701	20240712	093300	33759199	1940	1930	1940	1929	331
702	20240712	093200	33118400	1930	1930	1930	1930	25
703	20240712	093100	33070150	1940	1940	1940	1940	0
704	20240712	093000	33070150	1940	1940	1940	1940	1000
705	20240712	092900	31130150	1938	1938	1938	1938	0
706	20240712	092800	31130150	1938	1938	1938	1938	1045
707	20240712	092700	29104940	1938	1938	1938	1938	500
708	20240712	092600	28135940	1939	1936	1939	1929	13
709	20240712	092500	28110770	1935	1935	1935	1935	1200
710	20240712	092400	25788770	1935	1935	1935	1935	810
711	20240712	092300	24221420	1935	1935	1935	1935	0
712	20240712	092200	24221420	1935	1925	1935	1925	74
713	20240712	092100	24078920	1935	1925	1935	1925	1201
714	20240712	092000	21760388	1925	1925	1925	1925	500
715	20240712	091900	20797888	1925	1929	1929	1924	3000
716	20240712	091800	15019428	1929	1930	1930	1929	2248
717	20240712	091700	10681030	1929	1930	1930	1929	2410
718	20240712	091600	6031929	1930	1930	1930	1930	89
719	20240712	091500	5860159	1934	1934	1934	1934	37
720	20240712	091400	5788601	1934	1934	1934	1929	24
721	20240712	091300	5742249	1934	1934	1934	1934	20
722	20240712	091200	5703569	1934	1934	1934	1934	3
723	20240712	091100	5697767	1934	1934	1934	1934	0
724	20240712	091000	5697767	1934	1934	1934	1934	71
725	20240712	090900	5560453	1934	1934	1934	1934	200
726	20240712	090800	5173653	1934	1934	1934	1934	0
727	20240712	090700	5173653	1934	1934	1934	1934	19
728	20240712	090600	5136907	1934	1923	1934	1923	377
729	20240712	090500	4411826	1922	1922	1922	1922	0
730	20240712	090400	4411826	1922	1923	1923	1922	486
731	20240712	090300	3477733	1922	1927	1927	1922	130
732	20240712	090200	3227719	1927	1934	1934	1927	961
733	20240712	090100	1373849	1934	1934	1934	1934	0
734	20240712	090000	1373849	1934	1935	1935	1934	709