KissMeData/009730/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	185500	376362198	1935	1935	1935	1935	980
3	20240712	185400	376362198	1935	1935	1935	1935	0
4	20240712	185300	376362198	1935	1935	1935	1935	0
5	20240712	185200	376362198	1935	1935	1935	1935	0
6	20240712	185100	376362198	1935	1935	1935	1935	0
7	20240712	185000	376362198	1935	1935	1935	1935	0
8	20240712	184900	376362198	1935	1935	1935	1935	0
9	20240712	184800	376362198	1935	1935	1935	1935	0
10	20240712	184700	376362198	1935	1935	1935	1935	0
11	20240712	184600	376362198	1935	1935	1935	1935	0
12	20240712	184500	376362198	1935	1935	1935	1935	0
13	20240712	184400	376362198	1935	1935	1935	1935	0
14	20240712	184300	376362198	1935	1935	1935	1935	0
15	20240712	184200	376362198	1935	1935	1935	1935	0
16	20240712	184100	376362198	1935	1935	1935	1935	0
17	20240712	184000	376362198	1935	1935	1935	1935	0
18	20240712	183900	376362198	1935	1935	1935	1935	0
19	20240712	183800	376362198	1935	1935	1935	1935	0
20	20240712	183700	376362198	1935	1935	1935	1935	0
21	20240712	183600	376362198	1935	1935	1935	1935	0
22	20240712	183500	376362198	1935	1935	1935	1935	0
23	20240712	183400	376362198	1935	1935	1935	1935	0
24	20240712	183300	376362198	1935	1935	1935	1935	0
25	20240712	183200	376362198	1935	1935	1935	1935	0
26	20240712	183100	376362198	1935	1935	1935	1935	0
27	20240712	183000	376362198	1935	1935	1935	1935	0
28	20240712	182900	376362198	1935	1935	1935	1935	0
29	20240712	182800	376362198	1935	1935	1935	1935	0
30	20240712	182700	376362198	1935	1935	1935	1935	0
31	20240712	182600	376362198	1935	1935	1935	1935	0
32	20240712	182500	376362198	1935	1935	1935	1935	980
33	20240712	182400	376362198	1935	1935	1935	1935	0
34	20240712	182300	376362198	1935	1935	1935	1935	0
35	20240712	182200	376362198	1935	1935	1935	1935	0
36	20240712	182100	376362198	1935	1935	1935	1935	0
37	20240712	182000	376362198	1935	1935	1935	1935	0
38	20240712	181900	376362198	1935	1935	1935	1935	0
39	20240712	181800	376362198	1935	1935	1935	1935	0
40	20240712	181700	376362198	1935	1935	1935	1935	0
41	20240712	181600	376362198	1935	1935	1935	1935	0
42	20240712	181500	376362198	1935	1935	1935	1935	0
43	20240712	181400	376362198	1935	1935	1935	1935	0
44	20240712	181300	376362198	1935	1935	1935	1935	0
45	20240712	181200	376362198	1935	1935	1935	1935	0
46	20240712	181100	376362198	1935	1935	1935	1935	0
47	20240712	181000	376362198	1935	1935	1935	1935	0
48	20240712	180900	376362198	1935	1935	1935	1935	0
49	20240712	180800	376362198	1935	1935	1935	1935	0
50	20240712	180700	376362198	1935	1935	1935	1935	0
51	20240712	180600	376362198	1935	1935	1935	1935	0
52	20240712	180500	376362198	1935	1935	1935	1935	0
53	20240712	180400	376362198	1935	1935	1935	1935	0
54	20240712	180300	376362198	1935	1935	1935	1935	0
55	20240712	180200	376362198	1935	1935	1935	1935	0
56	20240712	180100	376362198	1935	1935	1935	1935	0
57	20240712	180000	376362198	1935	1935	1935	1935	0
58	20240712	175900	376362198	1935	1935	1935	1935	0
59	20240712	175800	376362198	1935	1935	1935	1935	0
60	20240712	175700	376362198	1935	1935	1935	1935	0
61	20240712	175600	376362198	1935	1935	1935	1935	0
62	20240712	175500	376362198	1935	1935	1935	1935	980
63	20240712	175400	376362198	1935	1935	1935	1935	0
64	20240712	175300	376362198	1935	1935	1935	1935	0
65	20240712	175200	376362198	1935	1935	1935	1935	0
66	20240712	175100	376362198	1935	1935	1935	1935	0
67	20240712	175000	376362198	1935	1935	1935	1935	0
68	20240712	174900	376362198	1935	1935	1935	1935	0
69	20240712	174800	376362198	1935	1935	1935	1935	0
70	20240712	174700	376362198	1935	1935	1935	1935	0
71	20240712	174600	376362198	1935	1935	1935	1935	0
72	20240712	174500	376362198	1935	1935	1935	1935	0
73	20240712	174400	376362198	1935	1935	1935	1935	0
74	20240712	174300	376362198	1935	1935	1935	1935	0
75	20240712	174200	376362198	1935	1935	1935	1935	0
76	20240712	174100	376362198	1935	1935	1935	1935	0
77	20240712	174000	376362198	1935	1935	1935	1935	0
78	20240712	173900	376362198	1935	1935	1935	1935	0
79	20240712	173800	376362198	1935	1935	1935	1935	0
80	20240712	173700	376362198	1935	1935	1935	1935	0
81	20240712	173600	376362198	1935	1935	1935	1935	0
82	20240712	173500	376362198	1935	1935	1935	1935	0
83	20240712	173400	376362198	1935	1935	1935	1935	0
84	20240712	173300	376362198	1935	1935	1935	1935	0
85	20240712	173200	376362198	1935	1935	1935	1935	0
86	20240712	173100	376362198	1935	1935	1935	1935	0
87	20240712	173000	376362198	1935	1935	1935	1935	0
88	20240712	172900	376362198	1935	1935	1935	1935	0
89	20240712	172800	376362198	1935	1935	1935	1935	0
90	20240712	172700	376362198	1935	1935	1935	1935	0
91	20240712	172600	376362198	1935	1935	1935	1935	0
92	20240712	172500	376362198	1935	1935	1935	1935	980
93	20240712	172400	376362198	1935	1935	1935	1935	0
94	20240712	172300	376362198	1935	1935	1935	1935	0
95	20240712	172200	376362198	1935	1935	1935	1935	0
96	20240712	172100	376362198	1935	1935	1935	1935	0
97	20240712	172000	376362198	1935	1935	1935	1935	0
98	20240712	171900	376362198	1935	1935	1935	1935	0
99	20240712	171800	376362198	1935	1935	1935	1935	0
100	20240712	171700	376362198	1935	1935	1935	1935	0
101	20240712	171600	376362198	1935	1935	1935	1935	0
102	20240712	171500	376362198	1935	1935	1935	1935	0
103	20240712	171400	376362198	1935	1935	1935	1935	0
104	20240712	171300	376362198	1935	1935	1935	1935	0
105	20240712	171200	376362198	1935	1935	1935	1935	0
106	20240712	171100	376362198	1935	1935	1935	1935	0
107	20240712	171000	376362198	1935	1935	1935	1935	0
108	20240712	170900	376362198	1935	1935	1935	1935	0
109	20240712	170800	376362198	1935	1935	1935	1935	0
110	20240712	170700	376362198	1935	1935	1935	1935	0
111	20240712	170600	376362198	1935	1935	1935	1935	0
112	20240712	170500	376362198	1935	1935	1935	1935	0
113	20240712	170400	376362198	1935	1935	1935	1935	0
114	20240712	170300	376362198	1935	1935	1935	1935	0
115	20240712	170200	376362198	1935	1935	1935	1935	0
116	20240712	170100	376362198	1935	1935	1935	1935	0
117	20240712	170000	376362198	1935	1935	1935	1935	0
118	20240712	165900	376362198	1935	1935	1935	1935	0
119	20240712	165800	376362198	1935	1935	1935	1935	0
120	20240712	165700	376362198	1935	1935	1935	1935	0
121	20240712	165600	376362198	1935	1935	1935	1935	0
122	20240712	165500	376362198	1935	1935	1935	1935	980
123	20240712	165400	376362198	1935	1935	1935	1935	0
124	20240712	165300	376362198	1935	1935	1935	1935	0
125	20240712	165200	376362198	1935	1935	1935	1935	0
126	20240712	165100	376362198	1935	1935	1935	1935	0
127	20240712	165000	376362198	1935	1935	1935	1935	0
128	20240712	164900	376362198	1935	1935	1935	1935	0
129	20240712	164800	376362198	1935	1935	1935	1935	0
130	20240712	164700	376362198	1935	1935	1935	1935	0
131	20240712	164600	376362198	1935	1935	1935	1935	0
132	20240712	164500	376362198	1935	1935	1935	1935	0
133	20240712	164400	376362198	1935	1935	1935	1935	0
134	20240712	164300	376362198	1935	1935	1935	1935	0
135	20240712	164200	376362198	1935	1935	1935	1935	0
136	20240712	164100	376362198	1935	1935	1935	1935	0
137	20240712	164000	376362198	1935	1935	1935	1935	0
138	20240712	163900	376362198	1935	1935	1935	1935	0
139	20240712	163800	376362198	1935	1935	1935	1935	0
140	20240712	163700	376362198	1935	1935	1935	1935	0
141	20240712	163600	376362198	1935	1935	1935	1935	0
142	20240712	163500	376362198	1935	1935	1935	1935	0
143	20240712	163400	376362198	1935	1935	1935	1935	0
144	20240712	163300	376362198	1935	1935	1935	1935	0
145	20240712	163200	376362198	1935	1935	1935	1935	0
146	20240712	163100	376362198	1935	1935	1935	1935	0
147	20240712	163000	376362198	1935	1935	1935	1935	0
148	20240712	162900	376362198	1935	1935	1935	1935	0
149	20240712	162800	376362198	1935	1935	1935	1935	0
150	20240712	162700	376362198	1935	1935	1935	1935	0
151	20240712	162600	376362198	1935	1935	1935	1935	0
152	20240712	162500	376362198	1935	1935	1935	1935	980
153	20240712	162400	376362198	1935	1935	1935	1935	0
154	20240712	162300	376362198	1935	1935	1935	1935	0
155	20240712	162200	376362198	1935	1935	1935	1935	0
156	20240712	162100	376362198	1935	1935	1935	1935	0
157	20240712	162000	376362198	1935	1935	1935	1935	0
158	20240712	161900	376362198	1935	1935	1935	1935	0
159	20240712	161800	376362198	1935	1935	1935	1935	0
160	20240712	161700	376362198	1935	1935	1935	1935	0
161	20240712	161600	376362198	1935	1935	1935	1935	0
162	20240712	161500	376362198	1935	1935	1935	1935	0
163	20240712	161400	376362198	1935	1935	1935	1935	0
164	20240712	161300	376362198	1935	1935	1935	1935	0
165	20240712	161200	376362198	1935	1935	1935	1935	0
166	20240712	161100	376362198	1935	1935	1935	1935	0
167	20240712	161000	376362198	1935	1935	1935	1935	0
168	20240712	160900	376362198	1935	1935	1935	1935	0
169	20240712	160800	376362198	1935	1935	1935	1935	0
170	20240712	160700	376362198	1935	1935	1935	1935	0
171	20240712	160600	376362198	1935	1935	1935	1935	0
172	20240712	160500	376362198	1935	1935	1935	1935	0
173	20240712	160400	376362198	1935	1935	1935	1935	0
174	20240712	160300	376362198	1935	1935	1935	1935	0
175	20240712	160200	376362198	1935	1935	1935	1935	0
176	20240712	160100	376362198	1935	1935	1935	1935	0
177	20240712	160000	376362198	1935	1935	1935	1935	0
178	20240712	155900	376362198	1935	1935	1935	1935	0
179	20240712	155800	376362198	1935	1935	1935	1935	0
180	20240712	155700	376362198	1935	1935	1935	1935	0
181	20240712	155600	376362198	1935	1935	1935	1935	0
182	20240712	155500	376362198	1935	1935	1935	1935	980
183	20240712	155400	376362198	1935	1935	1935	1935	0
184	20240712	155300	376362198	1935	1935	1935	1935	0
185	20240712	155200	376362198	1935	1935	1935	1935	0
186	20240712	155100	376362198	1935	1935	1935	1935	0
187	20240712	155000	376362198	1935	1935	1935	1935	0
188	20240712	154900	376362198	1935	1935	1935	1935	0
189	20240712	154800	376362198	1935	1935	1935	1935	0
190	20240712	154700	376362198	1935	1935	1935	1935	0
191	20240712	154600	376362198	1935	1935	1935	1935	0
192	20240712	154500	376362198	1935	1935	1935	1935	0
193	20240712	154400	376362198	1935	1935	1935	1935	0
194	20240712	154300	376362198	1935	1935	1935	1935	0
195	20240712	154200	376362198	1935	1935	1935	1935	0
196	20240712	154100	376362198	1935	1935	1935	1935	0
197	20240712	154000	376362198	1935	1935	1935	1935	0
198	20240712	153900	376362198	1935	1935	1935	1935	0
199	20240712	153800	376362198	1935	1935	1935	1935	0
200	20240712	153700	376362198	1935	1935	1935	1935	0
201	20240712	153600	376362198	1935	1935	1935	1935	0
202	20240712	153500	376362198	1935	1935	1935	1935	0
203	20240712	153400	376362198	1935	1935	1935	1935	0
204	20240712	153300	376362198	1935	1935	1935	1935	0
205	20240712	153200	376362198	1935	1935	1935	1935	0
206	20240712	153100	376362198	1935	1935	1935	1935	0
207	20240712	153000	376362198	1935	1935	1935	1935	980
208	20240712	152900	374465898	1943	1943	1943	1943	0
209	20240712	152800	374465898	1943	1943	1943	1943	0
210	20240712	152700	374465898	1943	1943	1943	1943	0
211	20240712	152600	374465898	1943	1943	1943	1943	0
212	20240712	152500	374465898	1943	1943	1943	1943	0
213	20240712	152400	374465898	1943	1943	1943	1943	0
214	20240712	152300	374465898	1943	1943	1943	1943	0
215	20240712	152200	374465898	1943	1943	1943	1943	0
216	20240712	152100	374465898	1943	1943	1943	1943	0
217	20240712	152000	374465898	1943	1943	1943	1943	0
218	20240712	151900	374465898	1943	1943	1943	1940	294
219	20240712	151800	373894660	1943	1943	1943	1943	291
220	20240712	151700	373329247	1943	1944	1944	1930	53
221	20240712	151600	373226930	1911	1904	1948	1904	10501
222	20240712	151500	352914725	1902	1921	1921	1902	809
223	20240712	151400	351373768	1922	1914	1922	1914	523
224	20240712	151300	350371614	1905	1905	1905	1905	510
225	20240712	151200	349400064	1904	1904	1904	1904	261
226	20240712	151100	348903120	1902	1902	1903	1902	44
227	20240712	151000	348819424	1904	1904	1904	1904	47
228	20240712	150900	348729936	1905	1905	1905	1905	0
229	20240712	150800	348729936	1905	1905	1905	1905	6
230	20240712	150700	348718506	1914	1914	1914	1914	5
231	20240712	150600	348708936	1914	1914	1914	1914	215
232	20240712	150500	348297426	1905	1914	1914	1905	441
233	20240712	150400	347453361	1914	1910	1914	1905	123
234	20240712	150300	347219023	1914	1914	1914	1914	40
235	20240712	150200	347142463	1914	1914	1914	1914	0
236	20240712	150100	347142463	1914	1914	1914	1914	300
237	20240712	150000	346568263	1910	1910	1910	1910	0
238	20240712	145900	346568263	1910	1910	1910	1910	0
239	20240712	145800	346568263	1910	1910	1910	1910	400
240	20240712	145700	345804263	1905	1905	1905	1905	3
241	20240712	145600	345798548	1905	1905	1905	1905	397
242	20240712	145500	345042263	1905	1905	1905	1905	20
243	20240712	145400	345004163	1910	1910	1910	1910	5
244	20240712	145300	344994613	1905	1905	1905	1905	0
245	20240712	145200	344994613	1905	1904	1905	1904	233
246	20240712	145100	344550775	1904	1904	1904	1904	10
247	20240712	145000	344531735	1904	1904	1904	1904	1
248	20240712	144900	344529831	1892	1892	1892	1892	0
249	20240712	144800	344529831	1892	1892	1892	1892	1
250	20240712	144700	344527939	1892	1892	1892	1892	676
251	20240712	144600	343248947	1892	1892	1892	1892	0
252	20240712	144500	343248947	1892	1892	1892	1892	927
253	20240712	144400	341495063	1892	1892	1892	1892	0
254	20240712	144300	341495063	1892	1892	1892	1892	0
255	20240712	144200	341495063	1892	1893	1893	1892	708
256	20240712	144100	340155004	1893	1893	1893	1893	1100
257	20240712	144000	338072704	1893	1893	1893	1893	1
258	20240712	143900	338070811	1893	1895	1895	1893	703
259	20240712	143800	336739415	1903	1903	1903	1903	0
260	20240712	143700	336739415	1903	1903	1903	1903	1
261	20240712	143600	336737512	1904	1904	1904	1904	0
262	20240712	143500	336737512	1904	1904	1904	1904	0
263	20240712	143400	336737512	1904	1904	1904	1904	1
264	20240712	143300	336735608	1892	1893	1893	1892	214
265	20240712	143200	336330692	1892	1903	1903	1892	2000
266	20240712	143100	332538081	1900	1900	1900	1900	435
267	20240712	143000	331711581	1900	1900	1900	1900	0
268	20240712	142900	331711581	1900	1900	1900	1900	18
269	20240712	142800	331677381	1908	1908	1908	1908	0
270	20240712	142700	331677381	1908	1908	1908	1908	51
271	20240712	142600	331580073	1908	1898	1908	1898	426
272	20240712	142500	330770538	1898	1899	1899	1898	933
273	20240712	142400	328999062	1899	1900	1900	1899	650
274	20240712	142300	327764620	1900	1901	1901	1900	298
275	20240712	142200	327198419	1900	1901	1901	1900	10000
276	20240712	142100	308198263	1901	1901	1901	1901	240
277	20240712	142000	307742023	1901	1902	1902	1901	5000
278	20240712	141900	298237013	1901	1901	1901	1901	94
279	20240712	141800	298058319	1900	1900	1900	1900	0
280	20240712	141700	298058319	1900	1900	1900	1900	17
281	20240712	141600	298026019	1915	1915	1915	1915	1
282	20240712	141500	298024104	1900	1904	1904	1900	5000
283	20240712	141400	288519215	1917	1917	1917	1917	0
284	20240712	141300	288519215	1917	1906	1917	1904	2915
285	20240712	141200	282968424	1906	1906	1906	1906	0
286	20240712	141100	282968424	1906	1911	1911	1906	3800
287	20240712	141000	275718939	1927	1927	1927	1927	2
288	20240712	140900	275715085	1928	1928	1928	1928	1
289	20240712	140800	275713157	1910	1917	1917	1910	2030
290	20240712	140700	271831487	1917	1917	1917	1917	506
291	20240712	140600	270861485	1918	1918	1918	1918	2000
292	20240712	140500	267025485	1920	1920	1920	1920	2000
293	20240712	140400	263185485	1929	1929	1929	1929	0
294	20240712	140300	263185485	1929	1929	1929	1929	0
295	20240712	140200	263185485	1929	1929	1929	1929	0
296	20240712	140100	263185485	1929	1920	1929	1920	361
297	20240712	140000	262492356	1920	1930	1930	1920	2265
298	20240712	135900	258136286	1931	1931	1931	1931	28
299	20240712	135800	258082218	1932	1932	1932	1932	0
300	20240712	135700	258082218	1932	1932	1932	1932	0
301	20240712	135600	258082218	1932	1932	1932	1932	1260
302	20240712	135500	255647898	1932	1932	1932	1932	0
303	20240712	135400	255647898	1932	1932	1932	1932	0
304	20240712	135300	255647898	1932	1932	1932	1932	0
305	20240712	135200	255647898	1932	1932	1932	1932	0
306	20240712	135100	255647898	1932	1932	1932	1932	540
307	20240712	135000	254604618	1932	1932	1932	1932	59
308	20240712	134900	254490630	1930	1930	1930	1930	0
309	20240712	134800	254490630	1930	1930	1930	1930	36
310	20240712	134700	254421150	1930	1930	1930	1930	66
311	20240712	134600	254293770	1930	1930	1930	1930	0
312	20240712	134500	254293770	1930	1930	1930	1930	206
313	20240712	134400	253896190	1932	1932	1932	1932	1
314	20240712	134300	253894258	1925	1925	1925	1925	0
315	20240712	134200	253894258	1925	1926	1926	1925	2999
316	20240712	134100	248120163	1933	1933	1933	1933	0
317	20240712	134000	248120163	1933	1933	1933	1933	1
318	20240712	133900	248118230	1927	1927	1927	1927	201
319	20240712	133800	247730903	1934	1934	1934	1934	3
320	20240712	133700	247725101	1934	1934	1934	1934	5
321	20240712	133600	247715431	1934	1925	1934	1925	504
322	20240712	133500	246745195	1925	1934	1934	1925	926
323	20240712	133400	244960395	1935	1925	1935	1925	2
324	20240712	133300	244956535	1935	1935	1935	1935	0
325	20240712	133200	244956535	1935	1935	1935	1935	0
326	20240712	133100	244956535	1935	1935	1935	1925	540
327	20240712	133000	243911735	1935	1935	1935	1935	0
328	20240712	132900	243911735	1935	1937	1937	1935	172
329	20240712	132800	243578909	1936	1934	1936	1934	948
330	20240712	132700	241743922	1935	1935	1935	1935	0
331	20240712	132600	241743922	1935	1935	1935	1935	0
332	20240712	132500	241743922	1935	1935	1935	1935	0
333	20240712	132400	241743922	1935	1925	1935	1925	2
334	20240712	132300	241740062	1925	1926	1926	1925	451
335	20240712	132200	240871780	1935	1935	1935	1935	0
336	20240712	132100	240871780	1935	1934	1935	1934	1201
337	20240712	132000	238549045	1934	1933	1934	1933	957
338	20240712	131900	236699163	1933	1923	1933	1923	683
339	20240712	131800	235384863	1923	1923	1923	1923	0
340	20240712	131700	235384863	1923	1923	1923	1923	0
341	20240712	131600	235384863	1923	1923	1923	1923	0
342	20240712	131500	235384863	1923	1923	1923	1923	0
343	20240712	131400	235384863	1923	1921	1923	1921	81
344	20240712	131300	235229212	1917	1917	1917	1917	0
345	20240712	131200	235229212	1917	1917	1917	1917	0
346	20240712	131100	235229212	1917	1917	1917	1917	0
347	20240712	131000	235229212	1917	1917	1917	1917	0
348	20240712	130900	235229212	1917	1917	1917	1917	0
349	20240712	130800	235229212	1917	1917	1917	1917	0
350	20240712	130700	235229212	1917	1917	1917	1917	59
351	20240712	130600	235116109	1917	1917	1917	1917	0
352	20240712	130500	235116109	1917	1917	1917	1917	0
353	20240712	130400	235116109	1917	1917	1917	1917	1
354	20240712	130300	235114192	1917	1917	1917	1917	0
355	20240712	130200	235114192	1917	1917	1917	1917	0
356	20240712	130100	235114192	1917	1917	1917	1917	0
357	20240712	130000	235114192	1917	1917	1917	1917	0
358	20240712	125900	235114192	1917	1921	1921	1917	2
359	20240712	125800	235110354	1912	1912	1912	1912	0
360	20240712	125700	235110354	1912	1912	1912	1912	0
361	20240712	125600	235110354	1912	1912	1912	1912	0
362	20240712	125500	235110354	1912	1912	1912	1912	5
363	20240712	125400	235100794	1912	1912	1912	1912	0
364	20240712	125300	235100794	1912	1912	1912	1912	6
365	20240712	125200	235089322	1911	1911	1911	1911	0
366	20240712	125100	235089322	1911	1912	1921	1911	722
367	20240712	125000	233709563	1921	1921	1921	1921	0
368	20240712	124900	233709563	1921	1921	1921	1921	0
369	20240712	124800	233709563	1921	1921	1921	1921	1
370	20240712	124700	233707642	1911	1911	1911	1911	0
371	20240712	124600	233707642	1911	1911	1911	1911	107
372	20240712	124500	233503165	1911	1911	1911	1911	0
373	20240712	124400	233503165	1911	1911	1911	1911	478
374	20240712	124300	232589707	1911	1911	1911	1911	0
375	20240712	124200	232589707	1911	1912	1912	1911	645
376	20240712	124100	231356922	1912	1912	1912	1912	10
377	20240712	124000	231337802	1923	1923	1923	1923	0
378	20240712	123900	231337802	1923	1923	1923	1923	0
379	20240712	123800	231337802	1923	1923	1923	1923	0
380	20240712	123700	231337802	1923	1923	1923	1923	0
381	20240712	123600	231337802	1923	1923	1923	1923	0
382	20240712	123500	231337802	1923	1923	1923	1923	0
383	20240712	123400	231337802	1923	1923	1923	1923	0
384	20240712	123300	231337802	1923	1923	1923	1923	10
385	20240712	123200	231318572	1924	1924	1924	1924	0
386	20240712	123100	231318572	1924	1924	1924	1924	0
387	20240712	123000	231318572	1924	1924	1924	1924	0
388	20240712	122900	231318572	1924	1924	1924	1924	0
389	20240712	122800	231318572	1924	1924	1924	1924	1
390	20240712	122700	231316648	1901	1901	1901	1901	0
391	20240712	122600	231316648	1901	1911	1911	1901	3531
392	20240712	122500	224583951	1911	1911	1911	1911	137
393	20240712	122400	224322144	1921	1921	1921	1921	0
394	20240712	122300	224322144	1921	1921	1921	1921	0
395	20240712	122200	224322144	1921	1911	1921	1911	218
396	20240712	122100	223905536	1920	1920	1920	1920	238
397	20240712	122000	223448576	1924	1924	1924	1924	0
398	20240712	121900	223448576	1924	1924	1924	1924	0
399	20240712	121800	223448576	1924	1924	1924	1924	0
400	20240712	121700	223448576	1924	1924	1924	1924	0
401	20240712	121600	223448576	1924	1924	1924	1924	0
402	20240712	121500	223448576	1924	1924	1924	1924	1
403	20240712	121400	223446652	1925	1925	1925	1925	0
404	20240712	121300	223446652	1925	1925	1925	1925	10
405	20240712	121200	223427402	1925	1925	1925	1925	0
406	20240712	121100	223427402	1925	1925	1925	1925	0
407	20240712	121000	223427402	1925	1925	1925	1925	0
408	20240712	120900	223427402	1925	1925	1925	1925	0
409	20240712	120800	223427402	1925	1925	1925	1925	0
410	20240712	120700	223427402	1925	1925	1925	1924	295
411	20240712	120600	222859811	1924	1924	1924	1924	600
412	20240712	120500	221705411	1924	1925	1925	1924	450
413	20240712	120400	220839285	1924	1924	1924	1924	615
414	20240712	120300	219656025	1924	1924	1924	1924	1
415	20240712	120200	219654101	1924	1921	1924	1920	5834
416	20240712	120100	208452006	1925	1925	1925	1925	0
417	20240712	120000	208452006	1925	1925	1925	1925	1959
418	20240712	115900	204680931	1926	1929	1929	1926	784
419	20240712	115800	203169436	1931	1931	1931	1931	50
420	20240712	115700	203072886	1931	1931	1931	1931	76
421	20240712	115600	202926130	1931	1931	1931	1931	1
422	20240712	115500	202924199	1932	1932	1932	1932	0
423	20240712	115400	202924199	1932	1928	1932	1926	140
424	20240712	115300	202654289	1934	1934	1934	1934	0
425	20240712	115200	202654289	1934	1934	1934	1934	150
426	20240712	115100	202364189	1934	1934	1934	1934	1
427	20240712	115000	202362255	1934	1934	1934	1934	1
428	20240712	114900	202360321	1934	1927	1934	1925	3502
429	20240712	114800	195618350	1934	1934	1934	1934	0
430	20240712	114700	195618350	1934	1934	1934	1934	0
431	20240712	114600	195618350	1934	1934	1934	1934	0
432	20240712	114500	195618350	1934	1934	1934	1934	0
433	20240712	114400	195618350	1934	1934	1934	1934	0
434	20240712	114300	195618350	1934	1934	1934	1934	0
435	20240712	114200	195618350	1934	1934	1934	1934	0
436	20240712	114100	195618350	1934	1934	1934	1934	0
437	20240712	114000	195618350	1934	1927	1934	1927	12
438	20240712	113900	195595219	1934	1926	1934	1926	27
439	20240712	113800	195543151	1926	1926	1926	1926	807
440	20240712	113700	193988869	1937	1937	1937	1937	0
441	20240712	113600	193988869	1937	1937	1937	1937	0
442	20240712	113500	193988869	1937	1937	1937	1937	0
443	20240712	113400	193988869	1937	1937	1937	1937	1
444	20240712	113300	193986932	1938	1938	1938	1938	0
445	20240712	113200	193986932	1938	1938	1938	1938	5
446	20240712	113100	193977242	1938	1938	1938	1938	7
447	20240712	113000	193963676	1938	1938	1938	1938	1
448	20240712	112900	193961738	1925	1925	1925	1925	0
449	20240712	112800	193961738	1925	1925	1925	1925	0
450	20240712	112700	193961738	1925	1937	1938	1925	2100
451	20240712	112600	189908750	1938	1938	1938	1938	0
452	20240712	112500	189908750	1938	1938	1938	1938	0
453	20240712	112400	189908750	1938	1938	1938	1938	3
454	20240712	112300	189902936	1938	1931	1938	1931	2086
455	20240712	112200	185862370	1932	1932	1932	1932	0
456	20240712	112100	185862370	1932	1932	1932	1932	0
457	20240712	112000	185862370	1932	1932	1932	1932	50
458	20240712	111900	185765770	1932	1932	1932	1932	0
459	20240712	111800	185765770	1932	1926	1932	1926	1020
460	20240712	111700	183795250	1926	1932	1932	1926	118
461	20240712	111600	183567714	1932	1932	1932	1932	1
462	20240712	111500	183565782	1932	1932	1932	1932	22
463	20240712	111400	183523278	1932	1932	1932	1932	10
464	20240712	111300	183503958	1933	1933	1933	1933	0
465	20240712	111200	183503958	1933	1933	1933	1933	10
466	20240712	111100	183484628	1934	1933	1934	1933	29
467	20240712	111000	183428559	1933	1933	1933	1933	564
468	20240712	110900	182338347	1933	1934	1934	1933	263
469	20240712	110800	181829965	1933	1937	1937	1933	217
470	20240712	110700	181410036	1938	1926	1938	1926	7075
471	20240712	110600	167750594	1926	1926	1926	1926	596
472	20240712	110500	166602698	1926	1929	1929	1926	726
473	20240712	110400	165204410	1929	1929	1929	1929	126
474	20240712	110300	164961356	1929	1926	1929	1926	1906
475	20240712	110200	161289211	1925	1925	1925	1925	150
476	20240712	110100	161000461	1925	1925	1925	1925	100
477	20240712	110000	160807961	1926	1926	1926	1926	0
478	20240712	105900	160807961	1926	1926	1926	1926	106
479	20240712	105800	160603805	1927	1923	1927	1923	3534
480	20240712	105700	153804856	1922	1921	1922	1921	255
481	20240712	105600	153314981	1921	1921	1921	1921	0
482	20240712	105500	153314981	1921	1922	1922	1911	15
483	20240712	105400	153286164	1923	1923	1923	1923	0
484	20240712	105300	153286164	1923	1910	1923	1910	201
485	20240712	105200	152902241	1910	1917	1923	1910	6735
486	20240712	105100	139991791	1917	1917	1917	1917	1
487	20240712	105000	139989874	1918	1918	1918	1918	602
488	20240712	104900	138835238	1918	1909	1918	1909	741
489	20240712	104800	137418320	1910	1910	1910	1910	500
490	20240712	104700	136463320	1910	1910	1910	1910	34
491	20240712	104600	136398380	1910	1913	1913	1910	116
492	20240712	104500	136176811	1913	1913	1913	1913	705
493	20240712	104400	134828146	1912	1912	1912	1912	0
494	20240712	104300	134828146	1912	1910	1912	1909	2092
495	20240712	104200	130830994	1909	1910	1910	1909	43
496	20240712	104100	130748898	1910	1911	1911	1910	101
497	20240712	104000	130555987	1911	1910	1911	1910	563
498	20240712	103900	129480656	1910	1910	1910	1910	0
499	20240712	103800	129480656	1910	1910	1910	1910	5
500	20240712	103700	129471106	1910	1909	1910	1909	1833
501	20240712	103600	125971649	1901	1901	1901	1901	0
502	20240712	103500	125971649	1901	1902	1902	1901	1200
503	20240712	103400	123689449	1902	1902	1902	1902	6
504	20240712	103300	123678037	1901	1901	1901	1901	0
505	20240712	103200	123678037	1901	1901	1901	1901	2
506	20240712	103100	123674235	1909	1909	1909	1909	38
507	20240712	103000	123601693	1909	1909	1909	1909	1
508	20240712	102900	123599784	1910	1910	1910	1910	0
509	20240712	102800	123599784	1910	1910	1910	1910	100
510	20240712	102700	123408784	1910	1910	1910	1910	0
511	20240712	102600	123408784	1910	1910	1910	1910	0
512	20240712	102500	123408784	1910	1910	1910	1910	11
513	20240712	102400	123387774	1910	1910	1910	1900	46
514	20240712	102300	123300064	1910	1910	1910	1910	1
515	20240712	102200	123298154	1910	1910	1910	1910	32
516	20240712	102100	123237034	1910	1910	1910	1910	102
517	20240712	102000	123042214	1908	1899	1908	1899	2714
518	20240712	101900	117872200	1898	1898	1898	1898	522
519	20240712	101800	116881444	1890	1890	1890	1890	25
520	20240712	101700	116834194	1890	1890	1890	1890	18
521	20240712	101600	116800174	1890	1890	1890	1890	0
522	20240712	101500	116800174	1890	1890	1890	1890	0
523	20240712	101400	116800174	1890	1890	1890	1890	12
524	20240712	101300	116777494	1898	1898	1898	1898	0
525	20240712	101200	116777494	1898	1898	1898	1898	142
526	20240712	101100	116507978	1898	1898	1898	1898	58
527	20240712	101000	116397894	1887	1887	1887	1887	0
528	20240712	100900	116397894	1887	1888	1888	1887	5253
529	20240712	100800	106482464	1888	1888	1888	1888	0
530	20240712	100700	106482464	1888	1888	1888	1888	0
531	20240712	100600	106482464	1888	1888	1888	1888	1125
532	20240712	100500	104358464	1888	1888	1888	1888	0
533	20240712	100400	104358464	1888	1888	1888	1888	984
534	20240712	100300	102500672	1901	1901	1901	1901	0
535	20240712	100200	102500672	1901	1901	1901	1901	3
536	20240712	100100	102494969	1901	1889	1901	1888	404
537	20240712	100000	101730597	1901	1901	1901	1901	18
538	20240712	095900	101696379	1901	1901	1901	1889	681
539	20240712	095800	100408878	1889	1890	1890	1889	3409
540	20240712	095700	93967444	1903	1903	1903	1903	9
541	20240712	095600	93950317	1891	1891	1891	1891	2429
542	20240712	095500	89357078	1891	1892	1892	1891	2001
543	20240712	095400	85571187	1892	1892	1892	1892	0
544	20240712	095300	85571187	1892	1892	1892	1892	543
545	20240712	095200	84543831	1891	1912	1922	1891	3261
546	20240712	095100	78359527	1924	1912	1924	1912	4544
547	20240712	095000	69646627	1912	1912	1912	1912	2
548	20240712	094900	69642803	1903	1913	1913	1903	587
549	20240712	094800	68525242	1914	1914	1914	1914	0
550	20240712	094700	68525242	1914	1914	1914	1914	1
551	20240712	094600	68523328	1913	1913	1913	1913	0
552	20240712	094500	68523328	1913	1913	1913	1913	522
553	20240712	094400	67524742	1913	1913	1913	1913	1
554	20240712	094300	67522829	1913	1912	1913	1912	230
555	20240712	094200	67082869	1910	1907	1910	1907	1555
556	20240712	094100	64113422	1900	1900	1900	1900	9
557	20240712	094000	64096322	1903	1909	1909	1903	1711
558	20240712	093900	60832159	1909	1909	1909	1909	100
559	20240712	093800	60641259	1909	1909	1909	1909	100
560	20240712	093700	60450359	1909	1909	1909	1909	10
561	20240712	093600	60431269	1909	1909	1909	1909	6
562	20240712	093500	60419815	1909	1909	1909	1909	500
563	20240712	093400	59465315	1908	1905	1908	1905	1710
564	20240712	093300	56207735	1905	1903	1905	1903	2085
565	20240712	093200	52238195	1903	1900	1903	1900	290
566	20240712	093100	51686667	1900	1900	1900	1900	921
567	20240712	093000	49936767	1902	1902	1902	1902	0
568	20240712	092900	49936767	1902	1902	1902	1902	600
569	20240712	092800	48795567	1902	1901	1902	1901	600
570	20240712	092700	47654962	1891	1891	1891	1891	17
571	20240712	092600	47622815	1902	1902	1902	1902	50
572	20240712	092500	47527715	1902	1899	1902	1899	793
573	20240712	092400	46019893	1890	1890	1890	1890	2
574	20240712	092300	46016113	1889	1889	1889	1889	0
575	20240712	092200	46016113	1889	1900	1900	1889	3719
576	20240712	092100	38950208	1900	1900	1900	1900	0
577	20240712	092000	38950208	1900	1899	1900	1899	523
578	20240712	091900	37956740	1890	1899	1899	1888	180
579	20240712	091800	37615355	1899	1899	1899	1899	52
580	20240712	091700	37516607	1899	1899	1899	1899	1529
581	20240712	091600	34613036	1899	1899	1899	1899	11
582	20240712	091500	34592147	1899	1899	1899	1899	199
583	20240712	091400	34214246	1899	1895	1899	1888	2040
584	20240712	091300	30362291	1895	1895	1899	1895	2257
585	20240712	091200	26085232	1895	1895	1895	1895	0
586	20240712	091100	26085232	1895	1895	1895	1895	582
587	20240712	091000	24982342	1895	1895	1895	1895	2
588	20240712	090900	24978552	1888	1895	1895	1888	688
589	20240712	090800	23676724	1895	1895	1895	1887	5838
590	20240712	090700	12620513	1899	1894	1904	1894	732
591	20240712	090600	11231646	1894	1887	1894	1887	113
592	20240712	090500	11018408	1887	1876	1887	1876	64
593	20240712	090400	10897651	1887	1887	1887	1887	211
594	20240712	090300	10499494	1887	1887	1887	1874	2016
595	20240712	090200	6700398	1887	1880	1887	1874	332
596	20240712	090100	6077821	1871	1872	1873	1871	186
597	20240712	090000	5729713	1871	1870	1871	1870	3064