KissMeData/142760/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	201800	467986501	1861	1861	1861	1861	6343
3	20240718	201700	467986501	1861	1861	1861	1861	0
4	20240718	201600	467986501	1861	1861	1861	1861	0
5	20240718	201500	467986501	1861	1861	1861	1861	0
6	20240718	201400	467986501	1861	1861	1861	1861	0
7	20240718	201300	467986501	1861	1861	1861	1861	0
8	20240718	201200	467986501	1861	1861	1861	1861	0
9	20240718	201100	467986501	1861	1861	1861	1861	0
10	20240718	201000	467986501	1861	1861	1861	1861	0
11	20240718	200900	467986501	1861	1861	1861	1861	0
12	20240718	200800	467986501	1861	1861	1861	1861	0
13	20240718	200700	467986501	1861	1861	1861	1861	0
14	20240718	200600	467986501	1861	1861	1861	1861	0
15	20240718	200500	467986501	1861	1861	1861	1861	0
16	20240718	200400	467986501	1861	1861	1861	1861	0
17	20240718	200300	467986501	1861	1861	1861	1861	0
18	20240718	200200	467986501	1861	1861	1861	1861	0
19	20240718	200100	467986501	1861	1861	1861	1861	0
20	20240718	200000	467986501	1861	1861	1861	1861	0
21	20240718	195900	467986501	1861	1861	1861	1861	0
22	20240718	195800	467986501	1861	1861	1861	1861	0
23	20240718	195700	467986501	1861	1861	1861	1861	0
24	20240718	195600	467986501	1861	1861	1861	1861	0
25	20240718	195500	467986501	1861	1861	1861	1861	0
26	20240718	195400	467986501	1861	1861	1861	1861	0
27	20240718	195300	467986501	1861	1861	1861	1861	0
28	20240718	195200	467986501	1861	1861	1861	1861	0
29	20240718	195100	467986501	1861	1861	1861	1861	0
30	20240718	195000	467986501	1861	1861	1861	1861	0
31	20240718	194900	467986501	1861	1861	1861	1861	0
32	20240718	194800	467986501	1861	1861	1861	1861	6343
33	20240718	194700	467986501	1861	1861	1861	1861	0
34	20240718	194600	467986501	1861	1861	1861	1861	0
35	20240718	194500	467986501	1861	1861	1861	1861	0
36	20240718	194400	467986501	1861	1861	1861	1861	0
37	20240718	194300	467986501	1861	1861	1861	1861	0
38	20240718	194200	467986501	1861	1861	1861	1861	0
39	20240718	194100	467986501	1861	1861	1861	1861	0
40	20240718	194000	467986501	1861	1861	1861	1861	0
41	20240718	193900	467986501	1861	1861	1861	1861	0
42	20240718	193800	467986501	1861	1861	1861	1861	0
43	20240718	193700	467986501	1861	1861	1861	1861	0
44	20240718	193600	467986501	1861	1861	1861	1861	0
45	20240718	193500	467986501	1861	1861	1861	1861	0
46	20240718	193400	467986501	1861	1861	1861	1861	0
47	20240718	193300	467986501	1861	1861	1861	1861	0
48	20240718	193200	467986501	1861	1861	1861	1861	0
49	20240718	193100	467986501	1861	1861	1861	1861	0
50	20240718	193000	467986501	1861	1861	1861	1861	0
51	20240718	192900	467986501	1861	1861	1861	1861	0
52	20240718	192800	467986501	1861	1861	1861	1861	0
53	20240718	192700	467986501	1861	1861	1861	1861	0
54	20240718	192600	467986501	1861	1861	1861	1861	0
55	20240718	192500	467986501	1861	1861	1861	1861	0
56	20240718	192400	467986501	1861	1861	1861	1861	0
57	20240718	192300	467986501	1861	1861	1861	1861	0
58	20240718	192200	467986501	1861	1861	1861	1861	0
59	20240718	192100	467986501	1861	1861	1861	1861	0
60	20240718	192000	467986501	1861	1861	1861	1861	0
61	20240718	191900	467986501	1861	1861	1861	1861	0
62	20240718	191800	467986501	1861	1861	1861	1861	6343
63	20240718	191700	467986501	1861	1861	1861	1861	0
64	20240718	191600	467986501	1861	1861	1861	1861	0
65	20240718	191500	467986501	1861	1861	1861	1861	0
66	20240718	191400	467986501	1861	1861	1861	1861	0
67	20240718	191300	467986501	1861	1861	1861	1861	0
68	20240718	191200	467986501	1861	1861	1861	1861	0
69	20240718	191100	467986501	1861	1861	1861	1861	0
70	20240718	191000	467986501	1861	1861	1861	1861	0
71	20240718	190900	467986501	1861	1861	1861	1861	0
72	20240718	190800	467986501	1861	1861	1861	1861	0
73	20240718	190700	467986501	1861	1861	1861	1861	0
74	20240718	190600	467986501	1861	1861	1861	1861	0
75	20240718	190500	467986501	1861	1861	1861	1861	0
76	20240718	190400	467986501	1861	1861	1861	1861	0
77	20240718	190300	467986501	1861	1861	1861	1861	0
78	20240718	190200	467986501	1861	1861	1861	1861	0
79	20240718	190100	467986501	1861	1861	1861	1861	0
80	20240718	190000	467986501	1861	1861	1861	1861	0
81	20240718	185900	467986501	1861	1861	1861	1861	0
82	20240718	185800	467986501	1861	1861	1861	1861	0
83	20240718	185700	467986501	1861	1861	1861	1861	0
84	20240718	185600	467986501	1861	1861	1861	1861	0
85	20240718	185500	467986501	1861	1861	1861	1861	0
86	20240718	185400	467986501	1861	1861	1861	1861	0
87	20240718	185300	467986501	1861	1861	1861	1861	0
88	20240718	185200	467986501	1861	1861	1861	1861	0
89	20240718	185100	467986501	1861	1861	1861	1861	0
90	20240718	185000	467986501	1861	1861	1861	1861	0
91	20240718	184900	467986501	1861	1861	1861	1861	0
92	20240718	184800	467986501	1861	1861	1861	1861	6343
93	20240718	184700	467986501	1861	1861	1861	1861	0
94	20240718	184600	467986501	1861	1861	1861	1861	0
95	20240718	184500	467986501	1861	1861	1861	1861	0
96	20240718	184400	467986501	1861	1861	1861	1861	0
97	20240718	184300	467986501	1861	1861	1861	1861	0
98	20240718	184200	467986501	1861	1861	1861	1861	0
99	20240718	184100	467986501	1861	1861	1861	1861	0
100	20240718	184000	467986501	1861	1861	1861	1861	0
101	20240718	183900	467986501	1861	1861	1861	1861	0
102	20240718	183800	467986501	1861	1861	1861	1861	0
103	20240718	183700	467986501	1861	1861	1861	1861	0
104	20240718	183600	467986501	1861	1861	1861	1861	0
105	20240718	183500	467986501	1861	1861	1861	1861	0
106	20240718	183400	467986501	1861	1861	1861	1861	0
107	20240718	183300	467986501	1861	1861	1861	1861	0
108	20240718	183200	467986501	1861	1861	1861	1861	0
109	20240718	183100	467986501	1861	1861	1861	1861	0
110	20240718	183000	467986501	1861	1861	1861	1861	0
111	20240718	182900	467986501	1861	1861	1861	1861	0
112	20240718	182800	467986501	1861	1861	1861	1861	0
113	20240718	182700	467986501	1861	1861	1861	1861	0
114	20240718	182600	467986501	1861	1861	1861	1861	0
115	20240718	182500	467986501	1861	1861	1861	1861	0
116	20240718	182400	467986501	1861	1861	1861	1861	0
117	20240718	182300	467986501	1861	1861	1861	1861	0
118	20240718	182200	467986501	1861	1861	1861	1861	0
119	20240718	182100	467986501	1861	1861	1861	1861	0
120	20240718	182000	467986501	1861	1861	1861	1861	0
121	20240718	181900	467986501	1861	1861	1861	1861	0
122	20240718	181800	467986501	1861	1861	1861	1861	6343
123	20240718	181700	467986501	1861	1861	1861	1861	0
124	20240718	181600	467986501	1861	1861	1861	1861	0
125	20240718	181500	467986501	1861	1861	1861	1861	0
126	20240718	181400	467986501	1861	1861	1861	1861	0
127	20240718	181300	467986501	1861	1861	1861	1861	0
128	20240718	181200	467986501	1861	1861	1861	1861	0
129	20240718	181100	467986501	1861	1861	1861	1861	0
130	20240718	181000	467986501	1861	1861	1861	1861	0
131	20240718	180900	467986501	1861	1861	1861	1861	0
132	20240718	180800	467986501	1861	1861	1861	1861	0
133	20240718	180700	467986501	1861	1861	1861	1861	0
134	20240718	180600	467986501	1861	1861	1861	1861	0
135	20240718	180500	467986501	1861	1861	1861	1861	0
136	20240718	180400	467986501	1861	1861	1861	1861	0
137	20240718	180300	467986501	1861	1861	1861	1861	0
138	20240718	180200	467986501	1861	1861	1861	1861	0
139	20240718	180100	467986501	1861	1861	1861	1861	0
140	20240718	180000	467986501	1861	1861	1861	1861	0
141	20240718	175900	467986501	1861	1861	1861	1861	0
142	20240718	175800	467986501	1861	1861	1861	1861	0
143	20240718	175700	467986501	1861	1861	1861	1861	0
144	20240718	175600	467986501	1861	1861	1861	1861	0
145	20240718	175500	467986501	1861	1861	1861	1861	0
146	20240718	175400	467986501	1861	1861	1861	1861	0
147	20240718	175300	467986501	1861	1861	1861	1861	0
148	20240718	175200	467986501	1861	1861	1861	1861	0
149	20240718	175100	467986501	1861	1861	1861	1861	0
150	20240718	175000	467986501	1861	1861	1861	1861	0
151	20240718	174900	467986501	1861	1861	1861	1861	0
152	20240718	174800	467986501	1861	1861	1861	1861	6343
153	20240718	174700	467986501	1861	1861	1861	1861	0
154	20240718	174600	467986501	1861	1861	1861	1861	0
155	20240718	174500	467986501	1861	1861	1861	1861	0
156	20240718	174400	467986501	1861	1861	1861	1861	0
157	20240718	174300	467986501	1861	1861	1861	1861	0
158	20240718	174200	467986501	1861	1861	1861	1861	0
159	20240718	174100	467986501	1861	1861	1861	1861	0
160	20240718	174000	467986501	1861	1861	1861	1861	0
161	20240718	173900	467986501	1861	1861	1861	1861	0
162	20240718	173800	467986501	1861	1861	1861	1861	0
163	20240718	173700	467986501	1861	1861	1861	1861	0
164	20240718	173600	467986501	1861	1861	1861	1861	0
165	20240718	173500	467986501	1861	1861	1861	1861	0
166	20240718	173400	467986501	1861	1861	1861	1861	0
167	20240718	173300	467986501	1861	1861	1861	1861	0
168	20240718	173200	467986501	1861	1861	1861	1861	0
169	20240718	173100	467986501	1861	1861	1861	1861	0
170	20240718	173000	467986501	1861	1861	1861	1861	0
171	20240718	172900	467986501	1861	1861	1861	1861	0
172	20240718	172800	467986501	1861	1861	1861	1861	0
173	20240718	172700	467986501	1861	1861	1861	1861	0
174	20240718	172600	467986501	1861	1861	1861	1861	0
175	20240718	172500	467986501	1861	1861	1861	1861	0
176	20240718	172400	467986501	1861	1861	1861	1861	0
177	20240718	172300	467986501	1861	1861	1861	1861	0
178	20240718	172200	467986501	1861	1861	1861	1861	0
179	20240718	172100	467986501	1861	1861	1861	1861	0
180	20240718	172000	467986501	1861	1861	1861	1861	0
181	20240718	171900	467986501	1861	1861	1861	1861	0
182	20240718	171800	467986501	1861	1861	1861	1861	6343
183	20240718	171700	467986501	1861	1861	1861	1861	0
184	20240718	171600	467986501	1861	1861	1861	1861	0
185	20240718	171500	467986501	1861	1861	1861	1861	0
186	20240718	171400	467986501	1861	1861	1861	1861	0
187	20240718	171300	467986501	1861	1861	1861	1861	0
188	20240718	171200	467986501	1861	1861	1861	1861	0
189	20240718	171100	467986501	1861	1861	1861	1861	0
190	20240718	171000	467986501	1861	1861	1861	1861	0
191	20240718	170900	467986501	1861	1861	1861	1861	0
192	20240718	170800	467986501	1861	1861	1861	1861	0
193	20240718	170700	467986501	1861	1861	1861	1861	0
194	20240718	170600	467986501	1861	1861	1861	1861	0
195	20240718	170500	467986501	1861	1861	1861	1861	0
196	20240718	170400	467986501	1861	1861	1861	1861	0
197	20240718	170300	467986501	1861	1861	1861	1861	0
198	20240718	170200	467986501	1861	1861	1861	1861	0
199	20240718	170100	467986501	1861	1861	1861	1861	0
200	20240718	170000	467986501	1861	1861	1861	1861	0
201	20240718	165900	467986501	1861	1861	1861	1861	0
202	20240718	165800	467986501	1861	1861	1861	1861	0
203	20240718	165700	467986501	1861	1861	1861	1861	0
204	20240718	165600	467986501	1861	1861	1861	1861	0
205	20240718	165500	467986501	1861	1861	1861	1861	0
206	20240718	165400	467986501	1861	1861	1861	1861	0
207	20240718	165300	467986501	1861	1861	1861	1861	0
208	20240718	165200	467986501	1861	1861	1861	1861	0
209	20240718	165100	467986501	1861	1861	1861	1861	0
210	20240718	165000	467986501	1861	1861	1861	1861	0
211	20240718	164900	467986501	1861	1861	1861	1861	0
212	20240718	164800	467986501	1861	1861	1861	1861	6343
213	20240718	164700	467986501	1861	1861	1861	1861	0
214	20240718	164600	467986501	1861	1861	1861	1861	0
215	20240718	164500	467986501	1861	1861	1861	1861	0
216	20240718	164400	467986501	1861	1861	1861	1861	0
217	20240718	164300	467986501	1861	1861	1861	1861	0
218	20240718	164200	467986501	1861	1861	1861	1861	0
219	20240718	164100	467986501	1861	1861	1861	1861	0
220	20240718	164000	467986501	1861	1861	1861	1861	0
221	20240718	163900	467986501	1861	1861	1861	1861	0
222	20240718	163800	467986501	1861	1861	1861	1861	0
223	20240718	163700	467986501	1861	1861	1861	1861	0
224	20240718	163600	467986501	1861	1861	1861	1861	0
225	20240718	163500	467986501	1861	1861	1861	1861	0
226	20240718	163400	467986501	1861	1861	1861	1861	0
227	20240718	163300	467986501	1861	1861	1861	1861	0
228	20240718	163200	467986501	1861	1861	1861	1861	0
229	20240718	163100	467986501	1861	1861	1861	1861	0
230	20240718	163000	467986501	1861	1861	1861	1861	0
231	20240718	162900	467986501	1861	1861	1861	1861	0
232	20240718	162800	467986501	1861	1861	1861	1861	0
233	20240718	162700	467986501	1861	1861	1861	1861	0
234	20240718	162600	467986501	1861	1861	1861	1861	0
235	20240718	162500	467986501	1861	1861	1861	1861	0
236	20240718	162400	467986501	1861	1861	1861	1861	0
237	20240718	162300	467986501	1861	1861	1861	1861	0
238	20240718	162200	467986501	1861	1861	1861	1861	0
239	20240718	162100	467986501	1861	1861	1861	1861	0
240	20240718	162000	467986501	1861	1861	1861	1861	0
241	20240718	161900	467986501	1861	1861	1861	1861	0
242	20240718	161800	467986501	1861	1861	1861	1861	6343
243	20240718	161700	467986501	1861	1861	1861	1861	0
244	20240718	161600	467986501	1861	1861	1861	1861	0
245	20240718	161500	467986501	1861	1861	1861	1861	0
246	20240718	161400	467986501	1861	1861	1861	1861	0
247	20240718	161300	467986501	1861	1861	1861	1861	0
248	20240718	161200	467986501	1861	1861	1861	1861	0
249	20240718	161100	467986501	1861	1861	1861	1861	0
250	20240718	161000	467986501	1861	1861	1861	1861	0
251	20240718	160900	467986501	1861	1861	1861	1861	0
252	20240718	160800	467986501	1861	1861	1861	1861	0
253	20240718	160700	467986501	1861	1861	1861	1861	0
254	20240718	160600	467986501	1861	1861	1861	1861	0
255	20240718	160500	467986501	1861	1861	1861	1861	0
256	20240718	160400	467986501	1861	1861	1861	1861	0
257	20240718	160300	467986501	1861	1861	1861	1861	0
258	20240718	160200	467986501	1861	1861	1861	1861	0
259	20240718	160100	467986501	1861	1861	1861	1861	0
260	20240718	160000	467986501	1861	1861	1861	1861	0
261	20240718	155900	467986501	1861	1861	1861	1861	0
262	20240718	155800	467986501	1861	1861	1861	1861	0
263	20240718	155700	467986501	1861	1861	1861	1861	0
264	20240718	155600	467986501	1861	1861	1861	1861	0
265	20240718	155500	467986501	1861	1861	1861	1861	0
266	20240718	155400	467986501	1861	1861	1861	1861	0
267	20240718	155300	467986501	1861	1861	1861	1861	0
268	20240718	155200	467986501	1861	1861	1861	1861	0
269	20240718	155100	467986501	1861	1861	1861	1861	0
270	20240718	155000	467986501	1861	1861	1861	1861	0
271	20240718	154900	467986501	1861	1861	1861	1861	0
272	20240718	154800	467986501	1861	1861	1861	1861	6343
273	20240718	154700	467986501	1861	1861	1861	1861	0
274	20240718	154600	467986501	1861	1861	1861	1861	0
275	20240718	154500	467986501	1861	1861	1861	1861	0
276	20240718	154400	467986501	1861	1861	1861	1861	0
277	20240718	154300	467986501	1861	1861	1861	1861	0
278	20240718	154200	467986501	1861	1861	1861	1861	0
279	20240718	154100	467986501	1861	1861	1861	1861	0
280	20240718	154000	467986501	1861	1861	1861	1861	0
281	20240718	153900	467986501	1861	1861	1861	1861	0
282	20240718	153800	467986501	1861	1861	1861	1861	0
283	20240718	153700	467986501	1861	1861	1861	1861	0
284	20240718	153600	467986501	1861	1861	1861	1861	0
285	20240718	153500	467986501	1861	1861	1861	1861	0
286	20240718	153400	467986501	1861	1861	1861	1861	0
287	20240718	153300	467986501	1861	1861	1861	1861	0
288	20240718	153200	467986501	1861	1861	1861	1861	0
289	20240718	153100	467986501	1861	1861	1861	1861	0
290	20240718	153000	467986501	1861	1861	1861	1861	6343
291	20240718	152900	456182178	1893	1893	1893	1893	0
292	20240718	152800	456182178	1893	1893	1893	1893	0
293	20240718	152700	456182178	1893	1893	1893	1893	0
294	20240718	152600	456182178	1893	1893	1893	1893	0
295	20240718	152500	456182178	1893	1893	1893	1893	0
296	20240718	152400	456182178	1893	1893	1893	1893	0
297	20240718	152300	456182178	1893	1893	1893	1893	0
298	20240718	152200	456182178	1893	1893	1893	1893	0
299	20240718	152100	456182178	1893	1893	1893	1893	0
300	20240718	152000	456182178	1893	1893	1893	1893	0
301	20240718	151900	456182178	1893	1893	1893	1893	0
302	20240718	151800	456182178	1893	1893	1893	1893	0
303	20240718	151700	456182178	1893	1892	1895	1892	372
304	20240718	151600	455477321	1892	1892	1892	1892	1
305	20240718	151500	455475429	1895	1887	1895	1887	200
306	20240718	151400	455097321	1887	1887	1887	1887	0
307	20240718	151300	455097321	1887	1887	1887	1887	80
308	20240718	151200	454946361	1888	1888	1888	1888	0
309	20240718	151100	454946361	1888	1888	1888	1888	0
310	20240718	151000	454946361	1888	1888	1888	1888	0
311	20240718	150900	454946361	1888	1875	1888	1875	860
312	20240718	150800	453332774	1875	1875	1875	1875	500
313	20240718	150700	452395274	1875	1876	1876	1875	302
314	20240718	150600	451828829	1877	1877	1877	1877	0
315	20240718	150500	451828829	1877	1878	1878	1877	293
316	20240718	150400	451278834	1879	1879	1887	1879	406
317	20240718	150300	450513060	1878	1880	1880	1878	580
318	20240718	150200	449423784	1880	1880	1888	1880	3
319	20240718	150100	449418136	1879	1879	1879	1879	15
320	20240718	150000	449389951	1880	1892	1892	1880	4928
321	20240718	145900	440124685	1892	1885	1892	1885	17
322	20240718	145800	440092528	1883	1883	1893	1883	370
323	20240718	145700	439395028	1893	1890	1895	1882	553
324	20240718	145600	438348316	1882	1882	1891	1882	303
325	20240718	145500	437775629	1882	1889	1890	1882	602
326	20240718	145400	436637905	1891	1889	1891	1880	226
327	20240718	145300	436211409	1889	1889	1889	1889	8
328	20240718	145200	436196297	1889	1889	1889	1889	11
329	20240718	145100	436175518	1889	1889	1889	1889	4
330	20240718	145000	436167962	1891	1891	1891	1891	4
331	20240718	144900	436160398	1891	1892	1892	1891	6
332	20240718	144800	436149049	1891	1888	1891	1888	2
333	20240718	144700	436145270	1880	1880	1880	1880	0
334	20240718	144600	436145270	1880	1882	1882	1880	800
335	20240718	144500	434641192	1882	1882	1882	1882	0
336	20240718	144400	434641192	1882	1891	1891	1880	735
337	20240718	144300	433259040	1891	1883	1891	1882	112
338	20240718	144200	433048234	1884	1884	1884	1884	2
339	20240718	144100	433044466	1892	1892	1892	1892	0
340	20240718	144000	433044466	1892	1891	1892	1891	40
341	20240718	143900	432968787	1885	1885	1885	1885	100
342	20240718	143800	432780287	1882	1882	1882	1882	2
343	20240718	143700	432776523	1894	1894	1894	1894	1
344	20240718	143600	432774629	1891	1891	1891	1891	2000
345	20240718	143500	428992629	1894	1878	1894	1878	1155
346	20240718	143400	426823501	1877	1875	1877	1875	176
347	20240718	143300	426493459	1875	1875	1875	1875	0
348	20240718	143200	426493459	1875	1875	1875	1875	1040
349	20240718	143100	424543459	1876	1876	1876	1876	1
350	20240718	143000	424541583	1877	1876	1877	1876	3
351	20240718	142900	424535953	1876	1874	1876	1874	5
352	20240718	142800	424526579	1872	1872	1872	1872	0
353	20240718	142700	424526579	1872	1873	1873	1872	197
354	20240718	142600	424157794	1872	1876	1876	1872	801
355	20240718	142500	422658312	1877	1880	1881	1877	6
356	20240718	142400	422647037	1872	1873	1873	1872	800
357	20240718	142300	421149346	1873	1879	1879	1873	560
358	20240718	142200	420099245	1880	1881	1881	1880	1406
359	20240718	142100	417455863	1891	1891	1891	1891	51
360	20240718	142000	417359422	1891	1891	1891	1891	1
361	20240718	141900	417357531	1882	1884	1884	1882	2777
362	20240718	141800	412129719	1884	1884	1884	1884	0
363	20240718	141700	412129719	1884	1884	1884	1884	5
364	20240718	141600	412120299	1883	1883	1883	1883	16
365	20240718	141500	412090171	1882	1882	1894	1882	101
366	20240718	141400	411898901	1881	1889	1895	1881	301
367	20240718	141300	411329520	1879	1879	1879	1879	52
368	20240718	141200	411231812	1894	1894	1894	1894	0
369	20240718	141100	411231812	1894	1892	1894	1892	180
370	20240718	141000	410891126	1894	1888	1894	1888	506
371	20240718	140900	409935777	1888	1881	1888	1881	15
372	20240718	140800	409907485	1878	1881	1893	1878	992
373	20240718	140700	408041203	1881	1881	1881	1881	50
374	20240718	140600	407947153	1881	1881	1881	1881	30
375	20240718	140500	407890723	1880	1880	1880	1880	0
376	20240718	140400	407890723	1880	1880	1880	1880	100
377	20240718	140300	407702723	1881	1881	1881	1881	12
378	20240718	140200	407680151	1880	1880	1880	1880	0
379	20240718	140100	407680151	1880	1880	1880	1880	101
380	20240718	140000	407490271	1881	1870	1881	1870	70
381	20240718	135900	407358889	1870	1872	1872	1868	8671
382	20240718	135800	391135184	1872	1872	1872	1872	102
383	20240718	135700	390944240	1871	1872	1872	1871	2
384	20240718	135600	390940497	1874	1874	1874	1874	0
385	20240718	135500	390940497	1874	1874	1874	1874	0
386	20240718	135400	390940497	1874	1874	1874	1874	100
387	20240718	135300	390753097	1874	1874	1874	1873	115
388	20240718	135200	390537588	1874	1874	1874	1874	53
389	20240718	135100	390438266	1874	1875	1875	1868	3755
390	20240718	135000	383414707	1875	1875	1875	1875	121
391	20240718	134900	383187832	1875	1875	1875	1875	0
392	20240718	134800	383187832	1875	1875	1875	1875	163
393	20240718	134700	382882207	1875	1875	1875	1875	3394
394	20240718	134600	376518457	1875	1876	1876	1875	331
395	20240718	134500	375897622	1876	1877	1877	1876	96
396	20240718	134400	375717486	1876	1878	1878	1876	1000
397	20240718	134300	373840662	1877	1880	1880	1876	20
398	20240718	134200	373803111	1878	1883	1883	1875	500
399	20240718	134100	372864890	1879	1879	1879	1879	0
400	20240718	134000	372864890	1879	1884	1887	1875	964
401	20240718	133900	371050881	1884	1888	1888	1882	152
402	20240718	133800	370764397	1888	1885	1888	1884	67
403	20240718	133700	370638033	1884	1887	1887	1884	118
404	20240718	133600	370415679	1900	1916	1916	1886	58
405	20240718	133500	370306088	1897	1897	1897	1897	1328
406	20240718	133400	367786872	1897	1872	1897	1872	10184
407	20240718	133300	348721109	1877	1892	1892	1868	3250
408	20240718	133200	342599945	1893	1898	1898	1893	1738
409	20240718	133100	339306229	1898	1899	1899	1898	273
410	20240718	133000	338787867	1899	1899	1899	1899	534
411	20240718	132900	337773801	1899	1908	1908	1899	3072
412	20240718	132800	331937673	1901	1908	1910	1901	4355
413	20240718	132700	323640448	1910	1910	1910	1910	52
414	20240718	132600	323541128	1910	1910	1910	1910	20
415	20240718	132500	323502928	1910	1910	1910	1910	200
416	20240718	132400	323120928	1910	1909	1910	1909	720
417	20240718	132300	321746248	1910	1910	1910	1910	0
418	20240718	132200	321746248	1910	1910	1910	1910	0
419	20240718	132100	321746248	1910	1910	1910	1910	100
420	20240718	132000	321555248	1910	1910	1910	1910	640
421	20240718	131900	320332848	1912	1912	1923	1912	3
422	20240718	131800	320327101	1911	1912	1925	1911	698
423	20240718	131700	318992600	1911	1910	1911	1910	3329
424	20240718	131600	312632582	1911	1911	1911	1911	1465
425	20240718	131500	309832967	1911	1910	1911	1910	1058
426	20240718	131400	307811130	1910	1917	1917	1910	6278
427	20240718	131300	295792929	1918	1919	1919	1918	1847
428	20240718	131200	292248604	1920	1920	1920	1920	364
429	20240718	131100	291549724	1920	1922	1922	1920	500
430	20240718	131000	290589708	1922	1922	1922	1922	1
431	20240718	130900	290587786	1922	1922	1922	1922	1
432	20240718	130800	290585864	1922	1922	1922	1922	9
433	20240718	130700	290568566	1920	1923	1923	1920	223
434	20240718	130600	290140336	1920	1924	1924	1920	3531
435	20240718	130500	283360640	1924	1924	1924	1923	5
436	20240718	130400	283351021	1921	1921	1921	1921	0
437	20240718	130300	283351021	1921	1924	1924	1921	2724
438	20240718	130200	278116529	1924	1924	1924	1924	130
439	20240718	130100	277866409	1922	1922	1922	1922	1
440	20240718	130000	277864487	1922	1925	1925	1922	1942
441	20240718	125900	274129274	1926	1926	1926	1926	1
442	20240718	125800	274127348	1926	1926	1926	1926	0
443	20240718	125700	274127348	1926	1926	1926	1926	0
444	20240718	125600	274127348	1926	1929	1929	1926	2276
445	20240718	125500	269742479	1930	1930	1930	1930	0
446	20240718	125400	269742479	1930	1930	1930	1930	0
447	20240718	125300	269742479	1930	1930	1930	1930	19
448	20240718	125200	269705809	1931	1931	1931	1931	0
449	20240718	125100	269705809	1931	1931	1931	1931	170
450	20240718	125000	269377539	1930	1931	1931	1930	240
451	20240718	124900	268914299	1931	1931	1931	1931	0
452	20240718	124800	268914299	1931	1931	1931	1931	1
453	20240718	124700	268912368	1928	1928	1928	1928	70
454	20240718	124600	268777408	1928	1927	1928	1927	45
455	20240718	124500	268690678	1927	1928	1928	1925	588
456	20240718	124400	267558227	1927	1929	1929	1926	1307
457	20240718	124300	265040835	1929	1929	1929	1926	317
458	20240718	124200	264429987	1929	1929	1929	1929	4
459	20240718	124100	264422271	1927	1929	1930	1927	106
460	20240718	124000	264217996	1929	1931	1931	1928	130
461	20240718	123900	263967263	1929	1929	1929	1929	1
462	20240718	123800	263965334	1931	1931	1931	1929	22
463	20240718	123700	263922868	1931	1931	1931	1931	10
464	20240718	123600	263903558	1931	1931	1931	1931	2
465	20240718	123500	263899696	1931	1931	1931	1931	301
466	20240718	123400	263318465	1931	1931	1931	1931	0
467	20240718	123300	263318465	1931	1931	1931	1931	4
468	20240718	123200	263310741	1931	1931	1931	1931	7
469	20240718	123100	263297224	1931	1931	1931	1931	5
470	20240718	123000	263287569	1931	1931	1931	1931	3
471	20240718	122900	263281776	1929	1932	1932	1929	534
472	20240718	122800	262251394	1933	1933	1933	1933	0
473	20240718	122700	262251394	1933	1932	1933	1932	517
474	20240718	122600	261252128	1932	1932	1932	1932	62
475	20240718	122500	261132344	1933	1929	1933	1929	1319
476	20240718	122400	258587548	1929	1940	1940	1929	2604
477	20240718	122300	253545500	1939	1939	1939	1939	1
478	20240718	122200	253543561	1937	1937	1941	1937	8
479	20240718	122100	253528061	1937	1937	1937	1937	4
480	20240718	122000	253520313	1937	1939	1939	1936	180
481	20240718	121900	253171624	1942	1942	1942	1942	1
482	20240718	121800	253169682	1930	1930	1930	1930	6
483	20240718	121700	253158102	1930	1932	1932	1930	1500
484	20240718	121600	250261888	1932	1932	1932	1932	1
485	20240718	121500	250259956	1939	1939	1939	1939	0
486	20240718	121400	250259956	1939	1939	1939	1939	0
487	20240718	121300	250259956	1939	1939	1939	1939	0
488	20240718	121200	250259956	1939	1946	1946	1938	88
489	20240718	121100	250089317	1930	1937	1937	1930	5125
490	20240718	121000	240184587	1938	1946	1946	1938	1152
491	20240718	120900	237945128	1942	1936	1942	1936	4
492	20240718	120800	237937378	1934	1934	1934	1934	6
493	20240718	120700	237925774	1934	1935	1935	1932	1184
494	20240718	120600	235636858	1941	1944	1948	1940	1301
495	20240718	120500	233111420	1937	1935	1937	1935	6
496	20240718	120400	233099804	1935	1935	1935	1935	3
497	20240718	120300	233093999	1933	1933	1933	1933	0
498	20240718	120200	233093999	1933	1933	1933	1933	1
499	20240718	120100	233092066	1933	1933	1933	1933	2
500	20240718	120000	233088200	1933	1933	1933	1933	1
501	20240718	115900	233086267	1933	1933	1933	1933	2
502	20240718	115800	233082401	1933	1933	1933	1933	81
503	20240718	115700	232925828	1933	1927	1933	1927	203
504	20240718	115600	232534041	1927	1927	1928	1927	6947
505	20240718	115500	219147171	1927	1931	1931	1927	359
506	20240718	115400	218455150	1931	1927	1931	1927	4
507	20240718	115300	218447432	1927	1927	1927	1927	2
508	20240718	115200	218443578	1927	1927	1927	1927	19
509	20240718	115100	218406965	1927	1927	1927	1927	1
510	20240718	115000	218405038	1927	1927	1927	1927	2
511	20240718	114900	218401184	1926	1926	1926	1926	266
512	20240718	114800	217888868	1926	1926	1926	1926	1201
513	20240718	114700	215575742	1926	1926	1926	1926	1
514	20240718	114600	215573816	1926	1926	1926	1926	30
515	20240718	114500	215516036	1926	1927	1927	1926	344
516	20240718	114400	214853383	1927	1927	1927	1927	4
517	20240718	114300	214845675	1926	1927	1927	1926	315
518	20240718	114200	214238671	1926	1927	1927	1924	42
519	20240718	114100	214157833	1927	1926	1927	1926	5
520	20240718	114000	214148202	1926	1927	1927	1924	318
521	20240718	113900	213536286	1927	1930	1930	1925	26
522	20240718	113800	213486143	1927	1926	1927	1926	9
523	20240718	113700	213468801	1926	1926	1926	1924	14
524	20240718	113600	213441839	1926	1926	1929	1926	124
525	20240718	113500	213202678	1924	1926	1926	1924	8
526	20240718	113400	213187274	1926	1927	1927	1924	211
527	20240718	113300	212780952	1925	1925	1925	1925	2
528	20240718	113200	212777102	1924	1927	1927	1924	70
529	20240718	113100	212642318	1926	1926	1926	1926	0
530	20240718	113000	212642318	1926	1928	1928	1926	32
531	20240718	112900	212580643	1928	1927	1928	1927	108
532	20240718	112800	212372526	1927	1927	1927	1927	0
533	20240718	112700	212372526	1927	1927	1927	1927	0
534	20240718	112600	212372526	1927	1925	1927	1925	415
535	20240718	112500	211572823	1927	1925	1927	1924	1756
536	20240718	112400	208191887	1927	1927	1927	1927	0
537	20240718	112300	208191887	1927	1927	1928	1925	1044
538	20240718	112200	206181431	1928	1926	1928	1926	5
539	20240718	112100	206171799	1928	1926	1928	1926	3023
540	20240718	112000	200349265	1926	1926	1926	1926	34
541	20240718	111900	200283781	1926	1927	1927	1926	542
542	20240718	111800	199239858	1928	1931	1931	1928	621
543	20240718	111700	198041313	1931	1931	1931	1931	4
544	20240718	111600	198033589	1932	1932	1932	1932	0
545	20240718	111500	198033589	1932	1932	1932	1932	0
546	20240718	111400	198033589	1932	1932	1932	1932	1
547	20240718	111300	198031657	1932	1931	1932	1931	87
548	20240718	111200	197863611	1931	1933	1934	1931	167
549	20240718	111100	197540822	1934	1932	1934	1932	200
550	20240718	111000	197154034	1932	1932	1932	1932	76
551	20240718	110900	197007202	1934	1937	1937	1934	4
552	20240718	110800	196999460	1938	1945	1945	1938	2179
553	20240718	110700	192766702	1946	1944	1946	1944	7
554	20240718	110600	192753092	1944	1936	1944	1936	9
555	20240718	110500	192735644	1933	1928	1934	1926	4484
556	20240718	110400	184090754	1928	1936	1936	1928	53
557	20240718	110300	183988469	1933	1933	1937	1931	2049
558	20240718	110200	180030208	1933	1935	1937	1931	246
559	20240718	110100	179555147	1936	1937	1941	1936	358
560	20240718	110000	178861290	1936	1934	1936	1934	324
561	20240718	105900	178234655	1934	1933	1934	1933	7
562	20240718	105800	178221118	1932	1929	1932	1929	3
563	20240718	105700	178215328	1927	1928	1928	1927	152
564	20240718	105600	177922421	1926	1928	1928	1926	200
565	20240718	105500	177537174	1926	1926	1927	1926	625
566	20240718	105400	176333139	1926	1928	1928	1926	782
567	20240718	105300	174826337	1928	1932	1932	1928	212
568	20240718	105200	174417278	1928	1928	1928	1928	0
569	20240718	105100	174417278	1928	1928	1928	1928	0
570	20240718	105000	174417278	1928	1931	1931	1928	201
571	20240718	104900	174029635	1931	1931	1947	1931	6
572	20240718	104800	174018027	1930	1933	1933	1930	1857
573	20240718	104700	170433944	1932	1934	1934	1932	60
574	20240718	104600	170317916	1934	1947	1947	1934	18
575	20240718	104500	170282909	1947	1933	1947	1930	103
576	20240718	104400	170084086	1947	1933	1947	1933	7
577	20240718	104300	170070541	1932	1938	1938	1930	203
578	20240718	104200	169677977	1943	1938	1943	1938	2
579	20240718	104100	169674096	1936	1936	1936	1936	2
580	20240718	104000	169670224	1936	1935	1936	1935	270
581	20240718	103900	169147505	1947	1932	1947	1932	656
582	20240718	103800	167878924	1932	1934	1934	1932	203
583	20240718	103700	167486704	1934	1932	1934	1932	8
584	20240718	103600	167471246	1931	1933	1933	1930	960
585	20240718	103500	165618419	1947	1947	1947	1947	2
586	20240718	103400	165614525	1929	1929	1929	1929	1
587	20240718	103300	165612596	1928	1933	1935	1925	422
588	20240718	103200	164799188	1933	1933	1933	1933	7
589	20240718	103100	164785657	1933	1931	1933	1931	23
590	20240718	103000	164741200	1931	1932	1932	1930	269
591	20240718	102900	164221971	1931	1931	1931	1931	11
592	20240718	102800	164200730	1932	1931	1933	1931	248
593	20240718	102700	163721837	1931	1936	1936	1931	2416
594	20240718	102600	159047415	1936	1936	1936	1936	0
595	20240718	102500	159047415	1936	1936	1936	1936	1
596	20240718	102400	159045479	1936	1936	1936	1936	0
597	20240718	102300	159045479	1936	1939	1939	1936	106
598	20240718	102200	158840101	1939	1936	1955	1936	17
599	20240718	102100	158807139	1937	1937	1937	1937	90
600	20240718	102000	158632809	1936	1942	1942	1936	202
601	20240718	101900	158241523	1943	1941	1956	1941	51
602	20240718	101800	158142211	1954	1938	1954	1938	151
603	20240718	101700	157848348	1938	1938	1956	1938	15
604	20240718	101600	157819164	1936	1938	1956	1936	904
605	20240718	101500	156068938	1957	1938	1957	1936	377
606	20240718	101400	155338899	1940	1940	1940	1940	2
607	20240718	101300	155335019	1958	1940	1958	1940	1251
608	20240718	101200	152908061	1943	1941	1943	1940	525
609	20240718	101100	151889054	1941	1941	1941	1941	200
610	20240718	101000	151500854	1960	1945	1960	1941	581
611	20240718	100900	150372034	1945	1945	1945	1945	2
612	20240718	100800	150368144	1945	1945	1945	1945	0
613	20240718	100700	150368144	1945	1943	1950	1943	103
614	20240718	100600	150168004	1950	1947	1960	1942	3971
615	20240718	100500	142444131	1947	1960	1960	1945	338
616	20240718	100400	141783474	1950	1947	1960	1947	224
617	20240718	100300	141346524	1947	1947	1961	1947	506
618	20240718	100200	140357835	1945	1943	1945	1943	7
619	20240718	100100	140344222	1945	1945	1961	1945	3
620	20240718	100000	140338371	1960	1941	1960	1941	3322
621	20240718	095900	133834288	1941	1943	1943	1941	519
622	20240718	095800	132825911	1943	1943	1943	1943	1
623	20240718	095700	132823968	1943	1941	1950	1941	144
624	20240718	095600	132544426	1941	1949	1949	1941	52
625	20240718	095500	132443094	1949	1940	1949	1940	13
626	20240718	095400	132417775	1940	1940	1940	1940	0
627	20240718	095300	132417775	1940	1940	1940	1940	6
628	20240718	095200	132406135	1940	1939	1950	1938	5
629	20240718	095100	132396430	1937	1938	1939	1937	740
630	20240718	095000	130962318	1950	1950	1950	1950	16
631	20240718	094900	130931118	1936	1936	1936	1936	280
632	20240718	094800	130389038	1955	1955	1955	1955	1
633	20240718	094700	130387083	1950	1937	1955	1937	439
634	20240718	094600	129535815	1937	1935	1937	1935	3
635	20240718	094500	129530008	1933	1933	1933	1933	150
636	20240718	094400	129240058	1939	1940	1940	1933	2847
637	20240718	094300	123727489	1941	1937	1943	1937	504
638	20240718	094200	122749553	1937	1924	1943	1924	6381
639	20240718	094100	110430816	1923	1959	1959	1920	24958
640	20240718	094000	61988542	1971	1960	1971	1959	362
641	20240718	093900	61278120	1975	1962	1975	1962	40
642	20240718	093800	61199146	1962	1962	1975	1962	4
643	20240718	093700	61191285	1962	1961	1965	1961	2006
644	20240718	093600	57249520	1965	1959	1965	1959	233
645	20240718	093500	56793065	1959	1968	1968	1959	2371
646	20240718	093400	52133660	1968	1968	1975	1968	3
647	20240718	093300	52127749	1966	1967	1971	1966	219
648	20240718	093200	51696606	1967	1967	1970	1967	16
649	20240718	093100	51665127	1968	1967	1973	1967	5
650	20240718	093000	51655277	1966	1965	1975	1965	25
651	20240718	092900	51605981	1965	1970	1970	1965	46
652	20240718	092800	51515456	1971	1955	1971	1955	1091
653	20240718	092700	49377383	1954	1955	1955	1954	268
654	20240718	092600	48853465	1957	1957	1957	1957	2
655	20240718	092500	48849551	1955	1959	1959	1955	301
656	20240718	092400	48260805	1963	1959	1963	1959	2
657	20240718	092300	48256883	1956	1959	1959	1954	203
658	20240718	092200	47859973	1956	1956	1971	1954	123
659	20240718	092100	47619602	1956	1955	1964	1955	187
660	20240718	092000	47253202	1963	1953	1963	1953	83
661	20240718	091900	47091049	1953	1953	1953	1953	650
662	20240718	091800	45821599	1953	1954	1954	1953	2599
663	20240718	091700	40744452	1954	1956	1963	1953	308
664	20240718	091600	40142882	1954	1954	1954	1954	1
665	20240718	091500	40140928	1963	1947	1963	1947	112
666	20240718	091400	39921313	1947	1942	1955	1942	1203
667	20240718	091300	37572604	1942	1940	1948	1939	458
668	20240718	091200	36684362	1938	1944	1944	1938	1633
669	20240718	091100	33517032	1948	1941	1948	1941	104
670	20240718	091000	33314855	1941	1949	1949	1941	998
671	20240718	090900	31377679	1946	1933	1949	1933	541
672	20240718	090800	30331897	1954	1938	1954	1933	562
673	20240718	090700	29245141	1957	1956	1957	1956	950
674	20240718	090600	27386002	1962	1929	1962	1929	1944
675	20240718	090500	23635993	1929	1941	1965	1923	2990
676	20240718	090400	17845305	1974	1980	1980	1940	3334
677	20240718	090300	11368191	1984	1984	1984	1984	14
678	20240718	090200	11340415	1984	1949	1984	1945	102
679	20240718	090100	11141362	1964	1973	1973	1951	344
680	20240718	090000	10467348	1999	2000	2000	1969	5293