KissMeData/095910/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	201100	268418256	1873	1873	1873	1873	2490
3	20240701	201000	268418256	1873	1873	1873	1873	0
4	20240701	200900	268418256	1873	1873	1873	1873	0
5	20240701	200800	268418256	1873	1873	1873	1873	0
6	20240701	200700	268418256	1873	1873	1873	1873	0
7	20240701	200600	268418256	1873	1873	1873	1873	0
8	20240701	200500	268418256	1873	1873	1873	1873	0
9	20240701	200400	268418256	1873	1873	1873	1873	0
10	20240701	200300	268418256	1873	1873	1873	1873	0
11	20240701	200200	268418256	1873	1873	1873	1873	0
12	20240701	200100	268418256	1873	1873	1873	1873	0
13	20240701	200000	268418256	1873	1873	1873	1873	0
14	20240701	195900	268418256	1873	1873	1873	1873	0
15	20240701	195800	268418256	1873	1873	1873	1873	0
16	20240701	195700	268418256	1873	1873	1873	1873	0
17	20240701	195600	268418256	1873	1873	1873	1873	0
18	20240701	195500	268418256	1873	1873	1873	1873	0
19	20240701	195400	268418256	1873	1873	1873	1873	0
20	20240701	195300	268418256	1873	1873	1873	1873	0
21	20240701	195200	268418256	1873	1873	1873	1873	0
22	20240701	195100	268418256	1873	1873	1873	1873	0
23	20240701	195000	268418256	1873	1873	1873	1873	0
24	20240701	194900	268418256	1873	1873	1873	1873	0
25	20240701	194800	268418256	1873	1873	1873	1873	0
26	20240701	194700	268418256	1873	1873	1873	1873	0
27	20240701	194600	268418256	1873	1873	1873	1873	0
28	20240701	194500	268418256	1873	1873	1873	1873	0
29	20240701	194400	268418256	1873	1873	1873	1873	0
30	20240701	194300	268418256	1873	1873	1873	1873	0
31	20240701	194200	268418256	1873	1873	1873	1873	0
32	20240701	194100	268418256	1873	1873	1873	1873	2490
33	20240701	194000	268418256	1873	1873	1873	1873	0
34	20240701	193900	268418256	1873	1873	1873	1873	0
35	20240701	193800	268418256	1873	1873	1873	1873	0
36	20240701	193700	268418256	1873	1873	1873	1873	0
37	20240701	193600	268418256	1873	1873	1873	1873	0
38	20240701	193500	268418256	1873	1873	1873	1873	0
39	20240701	193400	268418256	1873	1873	1873	1873	0
40	20240701	193300	268418256	1873	1873	1873	1873	0
41	20240701	193200	268418256	1873	1873	1873	1873	0
42	20240701	193100	268418256	1873	1873	1873	1873	0
43	20240701	193000	268418256	1873	1873	1873	1873	0
44	20240701	192900	268418256	1873	1873	1873	1873	0
45	20240701	192800	268418256	1873	1873	1873	1873	0
46	20240701	192700	268418256	1873	1873	1873	1873	0
47	20240701	192600	268418256	1873	1873	1873	1873	0
48	20240701	192500	268418256	1873	1873	1873	1873	0
49	20240701	192400	268418256	1873	1873	1873	1873	0
50	20240701	192300	268418256	1873	1873	1873	1873	0
51	20240701	192200	268418256	1873	1873	1873	1873	0
52	20240701	192100	268418256	1873	1873	1873	1873	0
53	20240701	192000	268418256	1873	1873	1873	1873	0
54	20240701	191900	268418256	1873	1873	1873	1873	0
55	20240701	191800	268418256	1873	1873	1873	1873	0
56	20240701	191700	268418256	1873	1873	1873	1873	0
57	20240701	191600	268418256	1873	1873	1873	1873	0
58	20240701	191500	268418256	1873	1873	1873	1873	0
59	20240701	191400	268418256	1873	1873	1873	1873	0
60	20240701	191300	268418256	1873	1873	1873	1873	0
61	20240701	191200	268418256	1873	1873	1873	1873	0
62	20240701	191100	268418256	1873	1873	1873	1873	2490
63	20240701	191000	268418256	1873	1873	1873	1873	0
64	20240701	190900	268418256	1873	1873	1873	1873	0
65	20240701	190800	268418256	1873	1873	1873	1873	0
66	20240701	190700	268418256	1873	1873	1873	1873	0
67	20240701	190600	268418256	1873	1873	1873	1873	0
68	20240701	190500	268418256	1873	1873	1873	1873	0
69	20240701	190400	268418256	1873	1873	1873	1873	0
70	20240701	190300	268418256	1873	1873	1873	1873	0
71	20240701	190200	268418256	1873	1873	1873	1873	0
72	20240701	190100	268418256	1873	1873	1873	1873	0
73	20240701	190000	268418256	1873	1873	1873	1873	0
74	20240701	185900	268418256	1873	1873	1873	1873	0
75	20240701	185800	268418256	1873	1873	1873	1873	0
76	20240701	185700	268418256	1873	1873	1873	1873	0
77	20240701	185600	268418256	1873	1873	1873	1873	0
78	20240701	185500	268418256	1873	1873	1873	1873	0
79	20240701	185400	268418256	1873	1873	1873	1873	0
80	20240701	185300	268418256	1873	1873	1873	1873	0
81	20240701	185200	268418256	1873	1873	1873	1873	0
82	20240701	185100	268418256	1873	1873	1873	1873	0
83	20240701	185000	268418256	1873	1873	1873	1873	0
84	20240701	184900	268418256	1873	1873	1873	1873	0
85	20240701	184800	268418256	1873	1873	1873	1873	0
86	20240701	184700	268418256	1873	1873	1873	1873	0
87	20240701	184600	268418256	1873	1873	1873	1873	0
88	20240701	184500	268418256	1873	1873	1873	1873	0
89	20240701	184400	268418256	1873	1873	1873	1873	0
90	20240701	184300	268418256	1873	1873	1873	1873	0
91	20240701	184200	268418256	1873	1873	1873	1873	0
92	20240701	184100	268418256	1873	1873	1873	1873	2490
93	20240701	184000	268418256	1873	1873	1873	1873	0
94	20240701	183900	268418256	1873	1873	1873	1873	0
95	20240701	183800	268418256	1873	1873	1873	1873	0
96	20240701	183700	268418256	1873	1873	1873	1873	0
97	20240701	183600	268418256	1873	1873	1873	1873	0
98	20240701	183500	268418256	1873	1873	1873	1873	0
99	20240701	183400	268418256	1873	1873	1873	1873	0
100	20240701	183300	268418256	1873	1873	1873	1873	0
101	20240701	183200	268418256	1873	1873	1873	1873	0
102	20240701	183100	268418256	1873	1873	1873	1873	0
103	20240701	183000	268418256	1873	1873	1873	1873	0
104	20240701	182900	268418256	1873	1873	1873	1873	0
105	20240701	182800	268418256	1873	1873	1873	1873	0
106	20240701	182700	268418256	1873	1873	1873	1873	0
107	20240701	182600	268418256	1873	1873	1873	1873	0
108	20240701	182500	268418256	1873	1873	1873	1873	0
109	20240701	182400	268418256	1873	1873	1873	1873	0
110	20240701	182300	268418256	1873	1873	1873	1873	0
111	20240701	182200	268418256	1873	1873	1873	1873	0
112	20240701	182100	268418256	1873	1873	1873	1873	0
113	20240701	182000	268418256	1873	1873	1873	1873	0
114	20240701	181900	268418256	1873	1873	1873	1873	0
115	20240701	181800	268418256	1873	1873	1873	1873	0
116	20240701	181700	268418256	1873	1873	1873	1873	0
117	20240701	181600	268418256	1873	1873	1873	1873	0
118	20240701	181500	268418256	1873	1873	1873	1873	0
119	20240701	181400	268418256	1873	1873	1873	1873	0
120	20240701	181300	268418256	1873	1873	1873	1873	0
121	20240701	181200	268418256	1873	1873	1873	1873	0
122	20240701	181100	268418256	1873	1873	1873	1873	2490
123	20240701	181000	268418256	1873	1873	1873	1873	0
124	20240701	180900	268418256	1873	1873	1873	1873	0
125	20240701	180800	268418256	1873	1873	1873	1873	0
126	20240701	180700	268418256	1873	1873	1873	1873	0
127	20240701	180600	268418256	1873	1873	1873	1873	0
128	20240701	180500	268418256	1873	1873	1873	1873	0
129	20240701	180400	268418256	1873	1873	1873	1873	0
130	20240701	180300	268418256	1873	1873	1873	1873	0
131	20240701	180200	268418256	1873	1873	1873	1873	0
132	20240701	180100	268418256	1873	1873	1873	1873	0
133	20240701	180000	268418256	1873	1873	1873	1873	0
134	20240701	175900	268418256	1873	1873	1873	1873	0
135	20240701	175800	268418256	1873	1873	1873	1873	0
136	20240701	175700	268418256	1873	1873	1873	1873	0
137	20240701	175600	268418256	1873	1873	1873	1873	0
138	20240701	175500	268418256	1873	1873	1873	1873	0
139	20240701	175400	268418256	1873	1873	1873	1873	0
140	20240701	175300	268418256	1873	1873	1873	1873	0
141	20240701	175200	268418256	1873	1873	1873	1873	0
142	20240701	175100	268418256	1873	1873	1873	1873	0
143	20240701	175000	268418256	1873	1873	1873	1873	0
144	20240701	174900	268418256	1873	1873	1873	1873	0
145	20240701	174800	268418256	1873	1873	1873	1873	0
146	20240701	174700	268418256	1873	1873	1873	1873	0
147	20240701	174600	268418256	1873	1873	1873	1873	0
148	20240701	174500	268418256	1873	1873	1873	1873	0
149	20240701	174400	268418256	1873	1873	1873	1873	0
150	20240701	174300	268418256	1873	1873	1873	1873	0
151	20240701	174200	268418256	1873	1873	1873	1873	0
152	20240701	174100	268418256	1873	1873	1873	1873	2490
153	20240701	174000	268418256	1873	1873	1873	1873	0
154	20240701	173900	268418256	1873	1873	1873	1873	0
155	20240701	173800	268418256	1873	1873	1873	1873	0
156	20240701	173700	268418256	1873	1873	1873	1873	0
157	20240701	173600	268418256	1873	1873	1873	1873	0
158	20240701	173500	268418256	1873	1873	1873	1873	0
159	20240701	173400	268418256	1873	1873	1873	1873	0
160	20240701	173300	268418256	1873	1873	1873	1873	0
161	20240701	173200	268418256	1873	1873	1873	1873	0
162	20240701	173100	268418256	1873	1873	1873	1873	0
163	20240701	173000	268418256	1873	1873	1873	1873	0
164	20240701	172900	268418256	1873	1873	1873	1873	0
165	20240701	172800	268418256	1873	1873	1873	1873	0
166	20240701	172700	268418256	1873	1873	1873	1873	0
167	20240701	172600	268418256	1873	1873	1873	1873	0
168	20240701	172500	268418256	1873	1873	1873	1873	0
169	20240701	172400	268418256	1873	1873	1873	1873	0
170	20240701	172300	268418256	1873	1873	1873	1873	0
171	20240701	172200	268418256	1873	1873	1873	1873	0
172	20240701	172100	268418256	1873	1873	1873	1873	0
173	20240701	172000	268418256	1873	1873	1873	1873	0
174	20240701	171900	268418256	1873	1873	1873	1873	0
175	20240701	171800	268418256	1873	1873	1873	1873	0
176	20240701	171700	268418256	1873	1873	1873	1873	0
177	20240701	171600	268418256	1873	1873	1873	1873	0
178	20240701	171500	268418256	1873	1873	1873	1873	0
179	20240701	171400	268418256	1873	1873	1873	1873	0
180	20240701	171300	268418256	1873	1873	1873	1873	0
181	20240701	171200	268418256	1873	1873	1873	1873	0
182	20240701	171100	268418256	1873	1873	1873	1873	2490
183	20240701	171000	268418256	1873	1873	1873	1873	0
184	20240701	170900	268418256	1873	1873	1873	1873	0
185	20240701	170800	268418256	1873	1873	1873	1873	0
186	20240701	170700	268418256	1873	1873	1873	1873	0
187	20240701	170600	268418256	1873	1873	1873	1873	0
188	20240701	170500	268418256	1873	1873	1873	1873	0
189	20240701	170400	268418256	1873	1873	1873	1873	0
190	20240701	170300	268418256	1873	1873	1873	1873	0
191	20240701	170200	268418256	1873	1873	1873	1873	0
192	20240701	170100	268418256	1873	1873	1873	1873	0
193	20240701	170000	268418256	1873	1873	1873	1873	0
194	20240701	165900	268418256	1873	1873	1873	1873	0
195	20240701	165800	268418256	1873	1873	1873	1873	0
196	20240701	165700	268418256	1873	1873	1873	1873	0
197	20240701	165600	268418256	1873	1873	1873	1873	0
198	20240701	165500	268418256	1873	1873	1873	1873	0
199	20240701	165400	268418256	1873	1873	1873	1873	0
200	20240701	165300	268418256	1873	1873	1873	1873	0
201	20240701	165200	268418256	1873	1873	1873	1873	0
202	20240701	165100	268418256	1873	1873	1873	1873	0
203	20240701	165000	268418256	1873	1873	1873	1873	0
204	20240701	164900	268418256	1873	1873	1873	1873	0
205	20240701	164800	268418256	1873	1873	1873	1873	0
206	20240701	164700	268418256	1873	1873	1873	1873	0
207	20240701	164600	268418256	1873	1873	1873	1873	0
208	20240701	164500	268418256	1873	1873	1873	1873	0
209	20240701	164400	268418256	1873	1873	1873	1873	0
210	20240701	164300	268418256	1873	1873	1873	1873	0
211	20240701	164200	268418256	1873	1873	1873	1873	0
212	20240701	164100	268418256	1873	1873	1873	1873	2490
213	20240701	164000	268418256	1873	1873	1873	1873	0
214	20240701	163900	268418256	1873	1873	1873	1873	0
215	20240701	163800	268418256	1873	1873	1873	1873	0
216	20240701	163700	268418256	1873	1873	1873	1873	0
217	20240701	163600	268418256	1873	1873	1873	1873	0
218	20240701	163500	268418256	1873	1873	1873	1873	0
219	20240701	163400	268418256	1873	1873	1873	1873	0
220	20240701	163300	268418256	1873	1873	1873	1873	0
221	20240701	163200	268418256	1873	1873	1873	1873	0
222	20240701	163100	268418256	1873	1873	1873	1873	0
223	20240701	163000	268418256	1873	1873	1873	1873	0
224	20240701	162900	268418256	1873	1873	1873	1873	0
225	20240701	162800	268418256	1873	1873	1873	1873	0
226	20240701	162700	268418256	1873	1873	1873	1873	0
227	20240701	162600	268418256	1873	1873	1873	1873	0
228	20240701	162500	268418256	1873	1873	1873	1873	0
229	20240701	162400	268418256	1873	1873	1873	1873	0
230	20240701	162300	268418256	1873	1873	1873	1873	0
231	20240701	162200	268418256	1873	1873	1873	1873	0
232	20240701	162100	268418256	1873	1873	1873	1873	0
233	20240701	162000	268418256	1873	1873	1873	1873	0
234	20240701	161900	268418256	1873	1873	1873	1873	0
235	20240701	161800	268418256	1873	1873	1873	1873	0
236	20240701	161700	268418256	1873	1873	1873	1873	0
237	20240701	161600	268418256	1873	1873	1873	1873	0
238	20240701	161500	268418256	1873	1873	1873	1873	0
239	20240701	161400	268418256	1873	1873	1873	1873	0
240	20240701	161300	268418256	1873	1873	1873	1873	0
241	20240701	161200	268418256	1873	1873	1873	1873	0
242	20240701	161100	268418256	1873	1873	1873	1873	2490
243	20240701	161000	268418256	1873	1873	1873	1873	0
244	20240701	160900	268418256	1873	1873	1873	1873	0
245	20240701	160800	268418256	1873	1873	1873	1873	0
246	20240701	160700	268418256	1873	1873	1873	1873	0
247	20240701	160600	268418256	1873	1873	1873	1873	0
248	20240701	160500	268418256	1873	1873	1873	1873	0
249	20240701	160400	268418256	1873	1873	1873	1873	0
250	20240701	160300	268418256	1873	1873	1873	1873	0
251	20240701	160200	268418256	1873	1873	1873	1873	0
252	20240701	160100	268418256	1873	1873	1873	1873	0
253	20240701	160000	268418256	1873	1873	1873	1873	0
254	20240701	155900	268418256	1873	1873	1873	1873	0
255	20240701	155800	268418256	1873	1873	1873	1873	0
256	20240701	155700	268418256	1873	1873	1873	1873	0
257	20240701	155600	268418256	1873	1873	1873	1873	0
258	20240701	155500	268418256	1873	1873	1873	1873	0
259	20240701	155400	268418256	1873	1873	1873	1873	0
260	20240701	155300	268418256	1873	1873	1873	1873	0
261	20240701	155200	268418256	1873	1873	1873	1873	0
262	20240701	155100	268418256	1873	1873	1873	1873	0
263	20240701	155000	268418256	1873	1873	1873	1873	0
264	20240701	154900	268418256	1873	1873	1873	1873	0
265	20240701	154800	268418256	1873	1873	1873	1873	0
266	20240701	154700	268418256	1873	1873	1873	1873	0
267	20240701	154600	268418256	1873	1873	1873	1873	0
268	20240701	154500	268418256	1873	1873	1873	1873	0
269	20240701	154400	268418256	1873	1873	1873	1873	0
270	20240701	154300	268418256	1873	1873	1873	1873	0
271	20240701	154200	268418256	1873	1873	1873	1873	0
272	20240701	154100	268418256	1873	1873	1873	1873	2490
273	20240701	154000	268418256	1873	1873	1873	1873	0
274	20240701	153900	268418256	1873	1873	1873	1873	0
275	20240701	153800	268418256	1873	1873	1873	1873	0
276	20240701	153700	268418256	1873	1873	1873	1873	0
277	20240701	153600	268418256	1873	1873	1873	1873	0
278	20240701	153500	268418256	1873	1873	1873	1873	0
279	20240701	153400	268418256	1873	1873	1873	1873	0
280	20240701	153300	268418256	1873	1873	1873	1873	0
281	20240701	153200	268418256	1873	1873	1873	1873	0
282	20240701	153100	268418256	1873	1873	1873	1873	0
283	20240701	153000	268418256	1873	1873	1873	1873	2490
284	20240701	152900	263754486	1872	1872	1872	1872	0
285	20240701	152800	263754486	1872	1872	1872	1872	0
286	20240701	152700	263754486	1872	1872	1872	1872	0
287	20240701	152600	263754486	1872	1872	1872	1872	0
288	20240701	152500	263754486	1872	1872	1872	1872	0
289	20240701	152400	263754486	1872	1872	1872	1872	0
290	20240701	152300	263754486	1872	1872	1872	1872	0
291	20240701	152200	263754486	1872	1872	1872	1872	0
292	20240701	152100	263754486	1872	1872	1872	1872	0
293	20240701	152000	263754486	1872	1872	1872	1872	0
294	20240701	151900	263754486	1872	1871	1873	1864	257
295	20240701	151800	263274385	1873	1873	1873	1864	230
296	20240701	151700	262845461	1873	1872	1873	1872	261
297	20240701	151600	262356621	1873	1868	1873	1864	104
298	20240701	151500	262162689	1869	1871	1873	1869	30
299	20240701	151400	262106593	1873	1873	1873	1870	121
300	20240701	151300	261879982	1873	1874	1874	1872	10
301	20240701	151200	261861252	1874	1874	1874	1874	701
302	20240701	151100	260547578	1874	1865	1874	1864	1474
303	20240701	151000	257798949	1865	1865	1865	1865	200
304	20240701	150900	257425949	1875	1875	1875	1875	5
305	20240701	150800	257416574	1875	1871	1875	1871	27
306	20240701	150700	257365969	1865	1865	1865	1865	0
307	20240701	150600	257365969	1865	1865	1865	1865	918
308	20240701	150500	255653899	1865	1866	1866	1865	804
309	20240701	150400	254153900	1870	1870	1870	1870	250
310	20240701	150300	253686400	1875	1875	1875	1875	0
311	20240701	150200	253686400	1875	1874	1875	1874	111
312	20240701	150100	253478385	1875	1875	1875	1875	1
313	20240701	150000	253476510	1875	1874	1875	1874	420
314	20240701	145900	252689429	1874	1874	1874	1874	0
315	20240701	145800	252689429	1874	1874	1874	1874	2
316	20240701	145700	252685681	1875	1875	1875	1875	107
317	20240701	145600	252485056	1875	1875	1875	1875	0
318	20240701	145500	252485056	1875	1875	1875	1875	0
319	20240701	145400	252485056	1875	1875	1875	1875	0
320	20240701	145300	252485056	1875	1875	1875	1875	1
321	20240701	145200	252483181	1876	1876	1876	1876	0
322	20240701	145100	252483181	1876	1876	1876	1876	0
323	20240701	145000	252483181	1876	1876	1876	1876	0
324	20240701	144900	252483181	1876	1876	1876	1876	0
325	20240701	144800	252483181	1876	1876	1876	1876	0
326	20240701	144700	252483181	1876	1876	1876	1876	0
327	20240701	144600	252483181	1876	1876	1876	1876	0
328	20240701	144500	252483181	1876	1876	1876	1876	10
329	20240701	144400	252464421	1876	1876	1876	1876	5
330	20240701	144300	252455041	1877	1877	1877	1877	0
331	20240701	144200	252455041	1877	1877	1877	1877	0
332	20240701	144100	252455041	1877	1877	1877	1877	10
333	20240701	144000	252436271	1877	1877	1877	1877	10
334	20240701	143900	252417501	1877	1877	1877	1877	0
335	20240701	143800	252417501	1877	1877	1877	1877	18
336	20240701	143700	252383715	1865	1865	1865	1865	1
337	20240701	143600	252381850	1878	1867	1878	1865	501
338	20240701	143500	251447403	1878	1878	1878	1878	0
339	20240701	143400	251447403	1878	1878	1878	1878	1
340	20240701	143300	251445525	1878	1878	1878	1878	0
341	20240701	143200	251445525	1878	1878	1878	1878	0
342	20240701	143100	251445525	1878	1878	1878	1878	1
343	20240701	143000	251443647	1878	1878	1878	1878	0
344	20240701	142900	251443647	1878	1869	1878	1868	544
345	20240701	142800	250427372	1879	1877	1879	1869	501
346	20240701	142700	249490727	1879	1878	1879	1870	265
347	20240701	142600	248994633	1879	1879	1879	1879	0
348	20240701	142500	248994633	1879	1879	1879	1879	2
349	20240701	142400	248990875	1880	1880	1880	1880	6
350	20240701	142300	248979595	1883	1883	1883	1883	0
351	20240701	142200	248979595	1883	1883	1883	1883	0
352	20240701	142100	248979595	1883	1883	1883	1883	0
353	20240701	142000	248979595	1883	1883	1883	1883	0
354	20240701	141900	248979595	1883	1883	1883	1883	530
355	20240701	141800	247981605	1883	1883	1883	1883	30
356	20240701	141700	247925115	1883	1882	1883	1882	795
357	20240701	141600	246428151	1883	1883	1883	1881	212
358	20240701	141500	246028972	1883	1883	1883	1883	0
359	20240701	141400	246028972	1883	1883	1883	1883	1
360	20240701	141300	246027089	1884	1884	1884	1884	0
361	20240701	141200	246027089	1884	1884	1884	1884	0
362	20240701	141100	246027089	1884	1884	1884	1884	0
363	20240701	141000	246027089	1884	1884	1884	1884	0
364	20240701	140900	246027089	1884	1884	1884	1884	1
365	20240701	140800	246025205	1886	1886	1886	1886	0
366	20240701	140700	246025205	1886	1886	1886	1886	0
367	20240701	140600	246025205	1886	1886	1886	1886	0
368	20240701	140500	246025205	1886	1886	1886	1886	0
369	20240701	140400	246025205	1886	1886	1886	1886	0
370	20240701	140300	246025205	1886	1886	1886	1886	0
371	20240701	140200	246025205	1886	1886	1886	1886	0
372	20240701	140100	246025205	1886	1886	1886	1886	0
373	20240701	140000	246025205	1886	1883	1886	1879	67
374	20240701	135900	245899217	1887	1887	1887	1887	0
375	20240701	135800	245899217	1887	1887	1887	1887	0
376	20240701	135700	245899217	1887	1887	1887	1887	0
377	20240701	135600	245899217	1887	1887	1887	1887	0
378	20240701	135500	245899217	1887	1887	1887	1887	1
379	20240701	135400	245897330	1886	1886	1886	1886	300
380	20240701	135300	245331530	1886	1883	1887	1883	527
381	20240701	135200	244337205	1888	1888	1888	1888	10
382	20240701	135100	244318325	1888	1888	1888	1888	0
383	20240701	135000	244318325	1888	1888	1888	1888	0
384	20240701	134900	244318325	1888	1884	1888	1884	9
385	20240701	134800	244301365	1888	1888	1888	1888	0
386	20240701	134700	244301365	1888	1888	1888	1888	0
387	20240701	134600	244301365	1888	1888	1888	1888	1
388	20240701	134500	244299477	1885	1885	1885	1885	131
389	20240701	134400	244052542	1888	1888	1888	1888	0
390	20240701	134300	244052542	1888	1888	1888	1888	0
391	20240701	134200	244052542	1888	1888	1888	1888	0
392	20240701	134100	244052542	1888	1888	1888	1888	0
393	20240701	134000	244052542	1888	1888	1888	1888	1
394	20240701	133900	244050654	1888	1888	1888	1888	0
395	20240701	133800	244050654	1888	1888	1888	1888	1
396	20240701	133700	244048766	1885	1889	1889	1885	2
397	20240701	133600	244044992	1890	1890	1890	1890	1
398	20240701	133500	244043102	1886	1887	1887	1886	2
399	20240701	133400	244039329	1890	1890	1890	1888	3
400	20240701	133300	244033661	1891	1891	1891	1891	0
401	20240701	133200	244033661	1891	1891	1891	1891	1
402	20240701	133100	244031770	1886	1889	1892	1886	137
403	20240701	133000	243773164	1892	1890	1892	1890	2
404	20240701	132900	243769382	1893	1893	1893	1893	5
405	20240701	132800	243759917	1890	1890	1890	1890	56
406	20240701	132700	243654077	1888	1888	1888	1888	0
407	20240701	132600	243654077	1888	1888	1888	1888	0
408	20240701	132500	243654077	1888	1888	1888	1888	0
409	20240701	132400	243654077	1888	1888	1888	1888	0
410	20240701	132300	243654077	1888	1889	1889	1888	22
411	20240701	132200	243612540	1892	1892	1892	1892	0
412	20240701	132100	243612540	1892	1892	1892	1892	0
413	20240701	132000	243612540	1892	1892	1892	1892	12
414	20240701	131900	243589836	1892	1892	1892	1892	0
415	20240701	131800	243589836	1892	1892	1892	1892	0
416	20240701	131700	243589836	1892	1892	1892	1892	0
417	20240701	131600	243589836	1892	1892	1892	1892	0
418	20240701	131500	243589836	1892	1888	1892	1888	2
419	20240701	131400	243586056	1892	1892	1892	1892	0
420	20240701	131300	243586056	1892	1893	1893	1889	15
421	20240701	131200	243557670	1890	1894	1894	1890	549
422	20240701	131100	242517891	1893	1894	1894	1893	2
423	20240701	131000	242514104	1896	1896	1896	1896	0
424	20240701	130900	242514104	1896	1880	1896	1877	778
425	20240701	130800	241046391	1880	1880	1880	1880	0
426	20240701	130700	241046391	1880	1880	1880	1880	1
427	20240701	130600	241044511	1881	1880	1881	1880	264
428	20240701	130500	240548190	1876	1876	1876	1876	255
429	20240701	130400	240069810	1876	1876	1876	1876	0
430	20240701	130300	240069810	1876	1876	1876	1876	3
431	20240701	130200	240064182	1876	1876	1876	1876	0
432	20240701	130100	240064182	1876	1874	1876	1870	2596
433	20240701	130000	235196689	1870	1870	1870	1870	0
434	20240701	125900	235196689	1870	1870	1870	1870	96
435	20240701	125800	235017169	1870	1870	1870	1870	2
436	20240701	125700	235013429	1871	1871	1871	1871	259
437	20240701	125600	234528840	1872	1874	1874	1872	119
438	20240701	125500	234306070	1873	1873	1873	1873	105
439	20240701	125400	234109405	1874	1874	1874	1874	5
440	20240701	125300	234100035	1874	1874	1874	1874	0
441	20240701	125200	234100035	1874	1874	1874	1874	0
442	20240701	125100	234100035	1874	1874	1874	1874	0
443	20240701	125000	234100035	1874	1874	1874	1874	1
444	20240701	124900	234098161	1871	1871	1871	1871	0
445	20240701	124800	234098161	1871	1871	1871	1871	0
446	20240701	124700	234098161	1871	1871	1871	1871	0
447	20240701	124600	234098161	1871	1871	1871	1871	0
448	20240701	124500	234098161	1871	1872	1872	1871	1000
449	20240701	124400	232226819	1872	1872	1872	1872	80
450	20240701	124300	232077059	1872	1872	1872	1872	0
451	20240701	124200	232077059	1872	1872	1872	1872	0
452	20240701	124100	232077059	1872	1872	1872	1872	0
453	20240701	124000	232077059	1872	1872	1872	1872	2
454	20240701	123900	232073315	1872	1872	1872	1872	0
455	20240701	123800	232073315	1872	1872	1872	1872	0
456	20240701	123700	232073315	1872	1873	1873	1872	553
457	20240701	123600	231037605	1874	1874	1874	1874	0
458	20240701	123500	231037605	1874	1874	1874	1874	0
459	20240701	123400	231037605	1874	1874	1874	1874	0
460	20240701	123300	231037605	1874	1874	1874	1874	91
461	20240701	123200	230867071	1873	1873	1873	1873	0
462	20240701	123100	230867071	1873	1873	1873	1873	0
463	20240701	123000	230867071	1873	1873	1873	1873	0
464	20240701	122900	230867071	1873	1873	1873	1873	0
465	20240701	122800	230867071	1873	1873	1873	1873	56
466	20240701	122700	230762183	1873	1873	1873	1873	0
467	20240701	122600	230762183	1873	1873	1873	1873	10
468	20240701	122500	230743453	1873	1873	1873	1873	0
469	20240701	122400	230743453	1873	1872	1873	1872	2
470	20240701	122300	230739708	1873	1873	1873	1873	0
471	20240701	122200	230739708	1873	1873	1873	1873	0
472	20240701	122100	230739708	1873	1873	1873	1873	7
473	20240701	122000	230726597	1873	1873	1873	1873	0
474	20240701	121900	230726597	1873	1873	1873	1873	0
475	20240701	121800	230726597	1873	1873	1873	1873	305
476	20240701	121700	230155332	1873	1873	1873	1873	0
477	20240701	121600	230155332	1873	1873	1873	1873	0
478	20240701	121500	230155332	1873	1874	1874	1873	121
479	20240701	121400	229928698	1876	1874	1876	1871	707
480	20240701	121300	228604860	1876	1873	1876	1873	146
481	20240701	121200	228331399	1873	1871	1873	1870	1864
482	20240701	121100	224843596	1872	1872	1872	1872	0
483	20240701	121000	224843596	1872	1872	1872	1872	0
484	20240701	120900	224843596	1872	1872	1872	1872	1
485	20240701	120800	224841724	1870	1870	1870	1870	0
486	20240701	120700	224841724	1870	1871	1871	1870	41
487	20240701	120600	224765031	1872	1872	1872	1872	0
488	20240701	120500	224765031	1872	1872	1872	1872	53
489	20240701	120400	224665815	1872	1872	1872	1872	43
490	20240701	120300	224585319	1874	1874	1874	1874	0
491	20240701	120200	224585319	1874	1874	1874	1874	0
492	20240701	120100	224585319	1874	1874	1874	1874	0
493	20240701	120000	224585319	1874	1874	1874	1874	0
494	20240701	115900	224585319	1874	1874	1874	1874	0
495	20240701	115800	224585319	1874	1874	1874	1874	0
496	20240701	115700	224585319	1874	1874	1874	1874	1
497	20240701	115600	224583445	1873	1874	1876	1873	59
498	20240701	115500	224472929	1876	1875	1876	1875	6
499	20240701	115400	224461678	1876	1876	1876	1876	5
500	20240701	115300	224452298	1876	1874	1876	1873	3
501	20240701	115200	224446675	1876	1876	1876	1876	50
502	20240701	115100	224352875	1876	1876	1876	1876	0
503	20240701	115000	224352875	1876	1876	1876	1876	0
504	20240701	114900	224352875	1876	1875	1876	1875	22
505	20240701	114800	224311623	1875	1875	1875	1875	6
506	20240701	114700	224300373	1876	1876	1876	1876	0
507	20240701	114600	224300373	1876	1875	1876	1870	773
508	20240701	114500	222854699	1876	1875	1876	1875	16
509	20240701	114400	222824688	1875	1875	1875	1875	5
510	20240701	114300	222815313	1876	1876	1876	1876	0
511	20240701	114200	222815313	1876	1876	1876	1876	0
512	20240701	114100	222815313	1876	1876	1876	1876	0
513	20240701	114000	222815313	1876	1876	1876	1876	0
514	20240701	113900	222815313	1876	1876	1876	1876	0
515	20240701	113800	222815313	1876	1869	1876	1867	217
516	20240701	113700	222409930	1870	1875	1875	1870	158
517	20240701	113600	222114461	1873	1872	1875	1872	13
518	20240701	113500	222090121	1872	1872	1872	1872	0
519	20240701	113400	222090121	1872	1872	1872	1872	53
520	20240701	113300	221990905	1872	1872	1872	1872	2
521	20240701	113200	221987161	1872	1872	1872	1872	0
522	20240701	113100	221987161	1872	1872	1872	1872	1
523	20240701	113000	221985289	1872	1872	1872	1872	9
524	20240701	112900	221968441	1872	1872	1872	1872	1
525	20240701	112800	221966569	1872	1872	1872	1872	300
526	20240701	112700	221404969	1872	1872	1872	1872	0
527	20240701	112600	221404969	1872	1872	1872	1871	3
528	20240701	112500	221399354	1875	1875	1875	1875	1
529	20240701	112400	221397479	1873	1873	1875	1873	3
530	20240701	112300	221391858	1875	1876	1876	1870	33
531	20240701	112200	221330134	1877	1878	1878	1873	22
532	20240701	112100	221288824	1878	1876	1878	1876	201
533	20240701	112000	220911746	1878	1875	1878	1874	18
534	20240701	111900	220878008	1879	1879	1879	1879	0
535	20240701	111800	220878008	1879	1879	1879	1879	20
536	20240701	111700	220840428	1879	1879	1879	1879	1
537	20240701	111600	220838549	1876	1879	1880	1876	3055
538	20240701	111500	215101223	1880	1880	1880	1880	92
539	20240701	111400	214928263	1880	1878	1880	1875	742
540	20240701	111300	213534798	1876	1868	1880	1868	1975
541	20240701	111200	209844458	1868	1868	1868	1867	20
542	20240701	111100	209807112	1868	1867	1868	1867	962
543	20240701	111000	208011055	1867	1867	1867	1867	1
544	20240701	110900	208009188	1867	1867	1867	1867	1
545	20240701	110800	208007321	1867	1866	1868	1865	105
546	20240701	110700	207811488	1868	1868	1868	1868	2
547	20240701	110600	207807752	1868	1866	1868	1860	2454
548	20240701	110500	203232291	1865	1865	1865	1864	34
549	20240701	110400	203168887	1865	1861	1865	1860	2070
550	20240701	110300	199318515	1861	1858	1861	1856	576
551	20240701	110200	198247253	1863	1863	1863	1859	3
552	20240701	110100	198241668	1864	1849	1864	1849	50
553	20240701	110000	198149203	1849	1849	1870	1848	3347
554	20240701	105900	191960834	1850	1836	1850	1836	1560
555	20240701	105800	189089538	1836	1835	1836	1835	6
556	20240701	105700	189078527	1835	1831	1835	1831	527
557	20240701	105600	188113482	1831	1820	1831	1817	1454
558	20240701	105500	185456445	1838	1832	1838	1813	1873
559	20240701	105400	182051017	1832	1832	1842	1832	486
560	20240701	105300	181160651	1832	1832	1832	1813	434
561	20240701	105200	180371716	1832	1857	1857	1803	10675
562	20240701	105100	160742533	1857	1863	1870	1857	5274
563	20240701	105000	150933468	1864	1867	1867	1864	550
564	20240701	104900	149908143	1870	1881	1881	1870	2155
565	20240701	104800	145864257	1881	1881	1881	1881	6
566	20240701	104700	145852971	1881	1881	1881	1881	0
567	20240701	104600	145852971	1881	1869	1881	1864	459
568	20240701	104500	144996442	1866	1870	1870	1866	2159
569	20240701	104400	140961823	1870	1874	1875	1870	2172
570	20240701	104300	136896338	1874	1874	1874	1874	2043
571	20240701	104200	133067756	1874	1883	1883	1873	644
572	20240701	104100	131860067	1883	1883	1883	1882	101
573	20240701	104000	131669914	1883	1883	1883	1883	1
574	20240701	103900	131668031	1873	1873	1873	1873	0
575	20240701	103800	131668031	1873	1873	1874	1873	1850
576	20240701	103700	128202923	1873	1873	1873	1873	0
577	20240701	103600	128202923	1873	1873	1873	1873	305
578	20240701	103500	127631658	1880	1880	1880	1880	318
579	20240701	103400	127033818	1872	1880	1880	1872	729
580	20240701	103300	125667530	1880	1871	1880	1870	2702
581	20240701	103200	120612688	1870	1870	1870	1870	0
582	20240701	103100	120612688	1870	1870	1870	1870	762
583	20240701	103000	119187748	1870	1880	1880	1870	2504
584	20240701	102900	114505258	1870	1879	1880	1870	2880
585	20240701	102800	109110207	1880	1878	1883	1877	938
586	20240701	102700	107349028	1883	1883	1883	1883	41
587	20240701	102600	107271825	1877	1878	1878	1877	1188
588	20240701	102500	105041947	1884	1877	1884	1877	45
589	20240701	102400	104957475	1877	1883	1883	1877	22
590	20240701	102300	104916055	1884	1872	1884	1872	38
591	20240701	102200	104844643	1872	1881	1884	1872	1107
592	20240701	102100	102768225	1881	1884	1884	1881	53
593	20240701	102000	102668416	1884	1884	1884	1884	115
594	20240701	101900	102451756	1884	1897	1897	1881	6928
595	20240701	101800	89355825	1898	1900	1900	1898	15
596	20240701	101700	89327328	1900	1901	1901	1899	245
597	20240701	101600	88861809	1903	1903	1903	1902	7
598	20240701	101500	88848489	1908	1903	1908	1901	183
599	20240701	101400	88500430	1911	1900	1911	1900	384
600	20240701	101300	87770819	1900	1896	1900	1896	977
601	20240701	101200	85917919	1896	1897	1900	1896	1128
602	20240701	101100	83779119	1900	1900	1900	1900	0
603	20240701	101000	83779119	1900	1898	1900	1898	1995
604	20240701	100900	79989491	1899	1899	1899	1899	19
605	20240701	100800	79953410	1890	1890	1890	1890	300
606	20240701	100700	79386410	1890	1899	1899	1890	1901
607	20240701	100600	75793408	1890	1890	1890	1890	300
608	20240701	100500	75226408	1890	1897	1897	1890	1697
609	20240701	100400	72017791	1900	1900	1900	1900	372
610	20240701	100300	71310991	1901	1904	1904	1901	28
611	20240701	100200	71257760	1910	1910	1910	1910	1
612	20240701	100100	71255850	1902	1906	1906	1902	5
613	20240701	100000	71246328	1906	1909	1910	1906	610
614	20240701	095900	70082694	1910	1911	1911	1910	55
615	20240701	095800	69977592	1913	1913	1913	1913	0
616	20240701	095700	69977592	1913	1913	1913	1913	0
617	20240701	095600	69977592	1913	1914	1914	1912	15
618	20240701	095500	69948909	1913	1913	1913	1913	12
619	20240701	095400	69925953	1916	1916	1916	1916	0
620	20240701	095300	69925953	1916	1916	1916	1916	0
621	20240701	095200	69925953	1916	1916	1916	1916	0
622	20240701	095100	69925953	1916	1916	1916	1916	0
623	20240701	095000	69925953	1916	1914	1916	1914	201
624	20240701	094900	69541047	1915	1907	1915	1907	2
625	20240701	094800	69537225	1891	1915	1915	1890	1895
626	20240701	094700	65940829	1916	1916	1916	1916	9
627	20240701	094600	65923585	1916	1916	1916	1916	0
628	20240701	094500	65923585	1916	1914	1916	1901	2178
629	20240701	094400	61780767	1916	1916	1916	1916	0
630	20240701	094300	61780767	1916	1916	1916	1916	1
631	20240701	094200	61778851	1908	1908	1908	1908	1918
632	20240701	094100	58119307	1908	1908	1908	1908	500
633	20240701	094000	57165307	1917	1917	1917	1917	1000
634	20240701	093900	55248307	1918	1918	1918	1918	30
635	20240701	093800	55190767	1908	1901	1908	1900	577
636	20240701	093700	54093001	1900	1901	1901	1900	3098
637	20240701	093600	48206521	1901	1928	1929	1900	4902
638	20240701	093500	38882919	1905	1917	1929	1901	2632
639	20240701	093400	33851380	1929	1929	1929	1929	20
640	20240701	093300	33812800	1929	1918	1929	1918	384
641	20240701	093200	33076277	1930	1931	1931	1930	923
642	20240701	093100	31294686	1939	1939	1939	1939	0
643	20240701	093000	31294686	1939	1939	1939	1939	0
644	20240701	092900	31294686	1939	1930	1939	1930	282
645	20240701	092800	30750417	1940	1940	1940	1940	0
646	20240701	092700	30750417	1940	1939	1940	1929	4492
647	20240701	092600	22059327	1929	1929	1929	1929	111
648	20240701	092500	21845208	1929	1929	1929	1929	0
649	20240701	092400	21845208	1929	1929	1929	1929	205
650	20240701	092300	21449763	1929	1932	1932	1915	876
651	20240701	092200	19761986	1939	1939	1939	1933	693
652	20240701	092100	18420943	1936	1953	1953	1936	210
653	20240701	092000	18014064	1941	1953	1953	1941	45
654	20240701	091900	17926707	1941	1942	1942	1941	101
655	20240701	091800	17730664	1945	1944	1945	1943	11
656	20240701	091700	17709286	1953	1946	1953	1945	52
657	20240701	091600	17607745	1956	1956	1956	1956	1
658	20240701	091500	17605789	1961	1961	1962	1961	60
659	20240701	091400	17488089	1963	1964	1964	1963	70
660	20240701	091300	17350629	1960	1960	1960	1960	200
661	20240701	091200	16958629	1966	1966	1966	1966	0
662	20240701	091100	16958629	1966	1966	1966	1943	1002
663	20240701	091000	15011696	1945	1954	1967	1945	73
664	20240701	090900	14869169	1968	1952	1970	1952	1604
665	20240701	090800	11711807	1967	1954	1967	1953	54
666	20240701	090700	11605720	1967	1956	1968	1955	5
667	20240701	090600	11595918	1970	1970	1970	1968	303
668	20240701	090500	10999395	1977	1977	1977	1977	1
669	20240701	090400	10997418	1951	1940	1977	1936	3626
670	20240701	090300	3890529	1940	1940	1940	1940	1
671	20240701	090200	3888589	1925	1925	1925	1925	0
672	20240701	090100	3888589	1925	1939	1940	1925	1352
673	20240701	090000	1276520	1940	1940	1940	1940	658