KissMeData/242040/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	210100	590268121	1906	1906	1906	1906	3235
3	20240705	210000	590268121	1906	1906	1906	1906	0
4	20240705	205900	590268121	1906	1906	1906	1906	0
5	20240705	205800	590268121	1906	1906	1906	1906	0
6	20240705	205700	590268121	1906	1906	1906	1906	0
7	20240705	205600	590268121	1906	1906	1906	1906	0
8	20240705	205500	590268121	1906	1906	1906	1906	0
9	20240705	205400	590268121	1906	1906	1906	1906	0
10	20240705	205300	590268121	1906	1906	1906	1906	0
11	20240705	205200	590268121	1906	1906	1906	1906	0
12	20240705	205100	590268121	1906	1906	1906	1906	0
13	20240705	205000	590268121	1906	1906	1906	1906	0
14	20240705	204900	590268121	1906	1906	1906	1906	0
15	20240705	204800	590268121	1906	1906	1906	1906	0
16	20240705	204700	590268121	1906	1906	1906	1906	0
17	20240705	204600	590268121	1906	1906	1906	1906	0
18	20240705	204500	590268121	1906	1906	1906	1906	0
19	20240705	204400	590268121	1906	1906	1906	1906	0
20	20240705	204300	590268121	1906	1906	1906	1906	0
21	20240705	204200	590268121	1906	1906	1906	1906	0
22	20240705	204100	590268121	1906	1906	1906	1906	0
23	20240705	204000	590268121	1906	1906	1906	1906	0
24	20240705	203900	590268121	1906	1906	1906	1906	0
25	20240705	203800	590268121	1906	1906	1906	1906	0
26	20240705	203700	590268121	1906	1906	1906	1906	0
27	20240705	203600	590268121	1906	1906	1906	1906	0
28	20240705	203500	590268121	1906	1906	1906	1906	0
29	20240705	203400	590268121	1906	1906	1906	1906	0
30	20240705	203300	590268121	1906	1906	1906	1906	0
31	20240705	203200	590268121	1906	1906	1906	1906	0
32	20240705	203100	590268121	1906	1906	1906	1906	3235
33	20240705	203000	590268121	1906	1906	1906	1906	0
34	20240705	202900	590268121	1906	1906	1906	1906	0
35	20240705	202800	590268121	1906	1906	1906	1906	0
36	20240705	202700	590268121	1906	1906	1906	1906	0
37	20240705	202600	590268121	1906	1906	1906	1906	0
38	20240705	202500	590268121	1906	1906	1906	1906	0
39	20240705	202400	590268121	1906	1906	1906	1906	0
40	20240705	202300	590268121	1906	1906	1906	1906	0
41	20240705	202200	590268121	1906	1906	1906	1906	0
42	20240705	202100	590268121	1906	1906	1906	1906	0
43	20240705	202000	590268121	1906	1906	1906	1906	0
44	20240705	201900	590268121	1906	1906	1906	1906	0
45	20240705	201800	590268121	1906	1906	1906	1906	0
46	20240705	201700	590268121	1906	1906	1906	1906	0
47	20240705	201600	590268121	1906	1906	1906	1906	0
48	20240705	201500	590268121	1906	1906	1906	1906	0
49	20240705	201400	590268121	1906	1906	1906	1906	0
50	20240705	201300	590268121	1906	1906	1906	1906	0
51	20240705	201200	590268121	1906	1906	1906	1906	0
52	20240705	201100	590268121	1906	1906	1906	1906	0
53	20240705	201000	590268121	1906	1906	1906	1906	0
54	20240705	200900	590268121	1906	1906	1906	1906	0
55	20240705	200800	590268121	1906	1906	1906	1906	0
56	20240705	200700	590268121	1906	1906	1906	1906	0
57	20240705	200600	590268121	1906	1906	1906	1906	0
58	20240705	200500	590268121	1906	1906	1906	1906	0
59	20240705	200400	590268121	1906	1906	1906	1906	0
60	20240705	200300	590268121	1906	1906	1906	1906	0
61	20240705	200200	590268121	1906	1906	1906	1906	0
62	20240705	200100	590268121	1906	1906	1906	1906	3235
63	20240705	200000	590268121	1906	1906	1906	1906	0
64	20240705	195900	590268121	1906	1906	1906	1906	0
65	20240705	195800	590268121	1906	1906	1906	1906	0
66	20240705	195700	590268121	1906	1906	1906	1906	0
67	20240705	195600	590268121	1906	1906	1906	1906	0
68	20240705	195500	590268121	1906	1906	1906	1906	0
69	20240705	195400	590268121	1906	1906	1906	1906	0
70	20240705	195300	590268121	1906	1906	1906	1906	0
71	20240705	195200	590268121	1906	1906	1906	1906	0
72	20240705	195100	590268121	1906	1906	1906	1906	0
73	20240705	195000	590268121	1906	1906	1906	1906	0
74	20240705	194900	590268121	1906	1906	1906	1906	0
75	20240705	194800	590268121	1906	1906	1906	1906	0
76	20240705	194700	590268121	1906	1906	1906	1906	0
77	20240705	194600	590268121	1906	1906	1906	1906	0
78	20240705	194500	590268121	1906	1906	1906	1906	0
79	20240705	194400	590268121	1906	1906	1906	1906	0
80	20240705	194300	590268121	1906	1906	1906	1906	0
81	20240705	194200	590268121	1906	1906	1906	1906	0
82	20240705	194100	590268121	1906	1906	1906	1906	0
83	20240705	194000	590268121	1906	1906	1906	1906	0
84	20240705	193900	590268121	1906	1906	1906	1906	0
85	20240705	193800	590268121	1906	1906	1906	1906	0
86	20240705	193700	590268121	1906	1906	1906	1906	0
87	20240705	193600	590268121	1906	1906	1906	1906	0
88	20240705	193500	590268121	1906	1906	1906	1906	0
89	20240705	193400	590268121	1906	1906	1906	1906	0
90	20240705	193300	590268121	1906	1906	1906	1906	0
91	20240705	193200	590268121	1906	1906	1906	1906	0
92	20240705	193100	590268121	1906	1906	1906	1906	3235
93	20240705	193000	590268121	1906	1906	1906	1906	0
94	20240705	192900	590268121	1906	1906	1906	1906	0
95	20240705	192800	590268121	1906	1906	1906	1906	0
96	20240705	192700	590268121	1906	1906	1906	1906	0
97	20240705	192600	590268121	1906	1906	1906	1906	0
98	20240705	192500	590268121	1906	1906	1906	1906	0
99	20240705	192400	590268121	1906	1906	1906	1906	0
100	20240705	192300	590268121	1906	1906	1906	1906	0
101	20240705	192200	590268121	1906	1906	1906	1906	0
102	20240705	192100	590268121	1906	1906	1906	1906	0
103	20240705	192000	590268121	1906	1906	1906	1906	0
104	20240705	191900	590268121	1906	1906	1906	1906	0
105	20240705	191800	590268121	1906	1906	1906	1906	0
106	20240705	191700	590268121	1906	1906	1906	1906	0
107	20240705	191600	590268121	1906	1906	1906	1906	0
108	20240705	191500	590268121	1906	1906	1906	1906	0
109	20240705	191400	590268121	1906	1906	1906	1906	0
110	20240705	191300	590268121	1906	1906	1906	1906	0
111	20240705	191200	590268121	1906	1906	1906	1906	0
112	20240705	191100	590268121	1906	1906	1906	1906	0
113	20240705	191000	590268121	1906	1906	1906	1906	0
114	20240705	190900	590268121	1906	1906	1906	1906	0
115	20240705	190800	590268121	1906	1906	1906	1906	0
116	20240705	190700	590268121	1906	1906	1906	1906	0
117	20240705	190600	590268121	1906	1906	1906	1906	0
118	20240705	190500	590268121	1906	1906	1906	1906	0
119	20240705	190400	590268121	1906	1906	1906	1906	0
120	20240705	190300	590268121	1906	1906	1906	1906	0
121	20240705	190200	590268121	1906	1906	1906	1906	0
122	20240705	190100	590268121	1906	1906	1906	1906	3235
123	20240705	190000	590268121	1906	1906	1906	1906	0
124	20240705	185900	590268121	1906	1906	1906	1906	0
125	20240705	185800	590268121	1906	1906	1906	1906	0
126	20240705	185700	590268121	1906	1906	1906	1906	0
127	20240705	185600	590268121	1906	1906	1906	1906	0
128	20240705	185500	590268121	1906	1906	1906	1906	0
129	20240705	185400	590268121	1906	1906	1906	1906	0
130	20240705	185300	590268121	1906	1906	1906	1906	0
131	20240705	185200	590268121	1906	1906	1906	1906	0
132	20240705	185100	590268121	1906	1906	1906	1906	0
133	20240705	185000	590268121	1906	1906	1906	1906	0
134	20240705	184900	590268121	1906	1906	1906	1906	0
135	20240705	184800	590268121	1906	1906	1906	1906	0
136	20240705	184700	590268121	1906	1906	1906	1906	0
137	20240705	184600	590268121	1906	1906	1906	1906	0
138	20240705	184500	590268121	1906	1906	1906	1906	0
139	20240705	184400	590268121	1906	1906	1906	1906	0
140	20240705	184300	590268121	1906	1906	1906	1906	0
141	20240705	184200	590268121	1906	1906	1906	1906	0
142	20240705	184100	590268121	1906	1906	1906	1906	0
143	20240705	184000	590268121	1906	1906	1906	1906	0
144	20240705	183900	590268121	1906	1906	1906	1906	0
145	20240705	183800	590268121	1906	1906	1906	1906	0
146	20240705	183700	590268121	1906	1906	1906	1906	0
147	20240705	183600	590268121	1906	1906	1906	1906	0
148	20240705	183500	590268121	1906	1906	1906	1906	0
149	20240705	183400	590268121	1906	1906	1906	1906	0
150	20240705	183300	590268121	1906	1906	1906	1906	0
151	20240705	183200	590268121	1906	1906	1906	1906	0
152	20240705	183100	590268121	1906	1906	1906	1906	3235
153	20240705	183000	590268121	1906	1906	1906	1906	0
154	20240705	182900	590268121	1906	1906	1906	1906	0
155	20240705	182800	590268121	1906	1906	1906	1906	0
156	20240705	182700	590268121	1906	1906	1906	1906	0
157	20240705	182600	590268121	1906	1906	1906	1906	0
158	20240705	182500	590268121	1906	1906	1906	1906	0
159	20240705	182400	590268121	1906	1906	1906	1906	0
160	20240705	182300	590268121	1906	1906	1906	1906	0
161	20240705	182200	590268121	1906	1906	1906	1906	0
162	20240705	182100	590268121	1906	1906	1906	1906	0
163	20240705	182000	590268121	1906	1906	1906	1906	0
164	20240705	181900	590268121	1906	1906	1906	1906	0
165	20240705	181800	590268121	1906	1906	1906	1906	0
166	20240705	181700	590268121	1906	1906	1906	1906	0
167	20240705	181600	590268121	1906	1906	1906	1906	0
168	20240705	181500	590268121	1906	1906	1906	1906	0
169	20240705	181400	590268121	1906	1906	1906	1906	0
170	20240705	181300	590268121	1906	1906	1906	1906	0
171	20240705	181200	590268121	1906	1906	1906	1906	0
172	20240705	181100	590268121	1906	1906	1906	1906	0
173	20240705	181000	590268121	1906	1906	1906	1906	0
174	20240705	180900	590268121	1906	1906	1906	1906	0
175	20240705	180800	590268121	1906	1906	1906	1906	0
176	20240705	180700	590268121	1906	1906	1906	1906	0
177	20240705	180600	590268121	1906	1906	1906	1906	0
178	20240705	180500	590268121	1906	1906	1906	1906	0
179	20240705	180400	590268121	1906	1906	1906	1906	0
180	20240705	180300	590268121	1906	1906	1906	1906	0
181	20240705	180200	590268121	1906	1906	1906	1906	0
182	20240705	180100	590268121	1906	1906	1906	1906	3235
183	20240705	180000	590268121	1906	1906	1906	1906	0
184	20240705	175900	590268121	1906	1906	1906	1906	0
185	20240705	175800	590268121	1906	1906	1906	1906	0
186	20240705	175700	590268121	1906	1906	1906	1906	0
187	20240705	175600	590268121	1906	1906	1906	1906	0
188	20240705	175500	590268121	1906	1906	1906	1906	0
189	20240705	175400	590268121	1906	1906	1906	1906	0
190	20240705	175300	590268121	1906	1906	1906	1906	0
191	20240705	175200	590268121	1906	1906	1906	1906	0
192	20240705	175100	590268121	1906	1906	1906	1906	0
193	20240705	175000	590268121	1906	1906	1906	1906	0
194	20240705	174900	590268121	1906	1906	1906	1906	0
195	20240705	174800	590268121	1906	1906	1906	1906	0
196	20240705	174700	590268121	1906	1906	1906	1906	0
197	20240705	174600	590268121	1906	1906	1906	1906	0
198	20240705	174500	590268121	1906	1906	1906	1906	0
199	20240705	174400	590268121	1906	1906	1906	1906	0
200	20240705	174300	590268121	1906	1906	1906	1906	0
201	20240705	174200	590268121	1906	1906	1906	1906	0
202	20240705	174100	590268121	1906	1906	1906	1906	0
203	20240705	174000	590268121	1906	1906	1906	1906	0
204	20240705	173900	590268121	1906	1906	1906	1906	0
205	20240705	173800	590268121	1906	1906	1906	1906	0
206	20240705	173700	590268121	1906	1906	1906	1906	0
207	20240705	173600	590268121	1906	1906	1906	1906	0
208	20240705	173500	590268121	1906	1906	1906	1906	0
209	20240705	173400	590268121	1906	1906	1906	1906	0
210	20240705	173300	590268121	1906	1906	1906	1906	0
211	20240705	173200	590268121	1906	1906	1906	1906	0
212	20240705	173100	590268121	1906	1906	1906	1906	3235
213	20240705	173000	590268121	1906	1906	1906	1906	0
214	20240705	172900	590268121	1906	1906	1906	1906	0
215	20240705	172800	590268121	1906	1906	1906	1906	0
216	20240705	172700	590268121	1906	1906	1906	1906	0
217	20240705	172600	590268121	1906	1906	1906	1906	0
218	20240705	172500	590268121	1906	1906	1906	1906	0
219	20240705	172400	590268121	1906	1906	1906	1906	0
220	20240705	172300	590268121	1906	1906	1906	1906	0
221	20240705	172200	590268121	1906	1906	1906	1906	0
222	20240705	172100	590268121	1906	1906	1906	1906	0
223	20240705	172000	590268121	1906	1906	1906	1906	0
224	20240705	171900	590268121	1906	1906	1906	1906	0
225	20240705	171800	590268121	1906	1906	1906	1906	0
226	20240705	171700	590268121	1906	1906	1906	1906	0
227	20240705	171600	590268121	1906	1906	1906	1906	0
228	20240705	171500	590268121	1906	1906	1906	1906	0
229	20240705	171400	590268121	1906	1906	1906	1906	0
230	20240705	171300	590268121	1906	1906	1906	1906	0
231	20240705	171200	590268121	1906	1906	1906	1906	0
232	20240705	171100	590268121	1906	1906	1906	1906	0
233	20240705	171000	590268121	1906	1906	1906	1906	0
234	20240705	170900	590268121	1906	1906	1906	1906	0
235	20240705	170800	590268121	1906	1906	1906	1906	0
236	20240705	170700	590268121	1906	1906	1906	1906	0
237	20240705	170600	590268121	1906	1906	1906	1906	0
238	20240705	170500	590268121	1906	1906	1906	1906	0
239	20240705	170400	590268121	1906	1906	1906	1906	0
240	20240705	170300	590268121	1906	1906	1906	1906	0
241	20240705	170200	590268121	1906	1906	1906	1906	0
242	20240705	170100	590268121	1906	1906	1906	1906	3235
243	20240705	170000	590268121	1906	1906	1906	1906	0
244	20240705	165900	590268121	1906	1906	1906	1906	0
245	20240705	165800	590268121	1906	1906	1906	1906	0
246	20240705	165700	590268121	1906	1906	1906	1906	0
247	20240705	165600	590268121	1906	1906	1906	1906	0
248	20240705	165500	590268121	1906	1906	1906	1906	0
249	20240705	165400	590268121	1906	1906	1906	1906	0
250	20240705	165300	590268121	1906	1906	1906	1906	0
251	20240705	165200	590268121	1906	1906	1906	1906	0
252	20240705	165100	590268121	1906	1906	1906	1906	0
253	20240705	165000	590268121	1906	1906	1906	1906	0
254	20240705	164900	590268121	1906	1906	1906	1906	0
255	20240705	164800	590268121	1906	1906	1906	1906	0
256	20240705	164700	590268121	1906	1906	1906	1906	0
257	20240705	164600	590268121	1906	1906	1906	1906	0
258	20240705	164500	590268121	1906	1906	1906	1906	0
259	20240705	164400	590268121	1906	1906	1906	1906	0
260	20240705	164300	590268121	1906	1906	1906	1906	0
261	20240705	164200	590268121	1906	1906	1906	1906	0
262	20240705	164100	590268121	1906	1906	1906	1906	0
263	20240705	164000	590268121	1906	1906	1906	1906	0
264	20240705	163900	590268121	1906	1906	1906	1906	0
265	20240705	163800	590268121	1906	1906	1906	1906	0
266	20240705	163700	590268121	1906	1906	1906	1906	0
267	20240705	163600	590268121	1906	1906	1906	1906	0
268	20240705	163500	590268121	1906	1906	1906	1906	0
269	20240705	163400	590268121	1906	1906	1906	1906	0
270	20240705	163300	590268121	1906	1906	1906	1906	0
271	20240705	163200	590268121	1906	1906	1906	1906	0
272	20240705	163100	590268121	1906	1906	1906	1906	3235
273	20240705	163000	590268121	1906	1906	1906	1906	0
274	20240705	162900	590268121	1906	1906	1906	1906	0
275	20240705	162800	590268121	1906	1906	1906	1906	0
276	20240705	162700	590268121	1906	1906	1906	1906	0
277	20240705	162600	590268121	1906	1906	1906	1906	0
278	20240705	162500	590268121	1906	1906	1906	1906	0
279	20240705	162400	590268121	1906	1906	1906	1906	0
280	20240705	162300	590268121	1906	1906	1906	1906	0
281	20240705	162200	590268121	1906	1906	1906	1906	0
282	20240705	162100	590268121	1906	1906	1906	1906	0
283	20240705	162000	590268121	1906	1906	1906	1906	0
284	20240705	161900	590268121	1906	1906	1906	1906	0
285	20240705	161800	590268121	1906	1906	1906	1906	0
286	20240705	161700	590268121	1906	1906	1906	1906	0
287	20240705	161600	590268121	1906	1906	1906	1906	0
288	20240705	161500	590268121	1906	1906	1906	1906	0
289	20240705	161400	590268121	1906	1906	1906	1906	0
290	20240705	161300	590268121	1906	1906	1906	1906	0
291	20240705	161200	590268121	1906	1906	1906	1906	0
292	20240705	161100	590268121	1906	1906	1906	1906	0
293	20240705	161000	590268121	1906	1906	1906	1906	0
294	20240705	160900	590268121	1906	1906	1906	1906	0
295	20240705	160800	590268121	1906	1906	1906	1906	0
296	20240705	160700	590268121	1906	1906	1906	1906	0
297	20240705	160600	590268121	1906	1906	1906	1906	0
298	20240705	160500	590268121	1906	1906	1906	1906	0
299	20240705	160400	590268121	1906	1906	1906	1906	0
300	20240705	160300	590268121	1906	1906	1906	1906	0
301	20240705	160200	590268121	1906	1906	1906	1906	0
302	20240705	160100	590268121	1906	1906	1906	1906	3235
303	20240705	160000	590268121	1906	1906	1906	1906	0
304	20240705	155900	590268121	1906	1906	1906	1906	0
305	20240705	155800	590268121	1906	1906	1906	1906	0
306	20240705	155700	590268121	1906	1906	1906	1906	0
307	20240705	155600	590268121	1906	1906	1906	1906	0
308	20240705	155500	590268121	1906	1906	1906	1906	0
309	20240705	155400	590268121	1906	1906	1906	1906	0
310	20240705	155300	590268121	1906	1906	1906	1906	0
311	20240705	155200	590268121	1906	1906	1906	1906	0
312	20240705	155100	590268121	1906	1906	1906	1906	0
313	20240705	155000	590268121	1906	1906	1906	1906	0
314	20240705	154900	590268121	1906	1906	1906	1906	0
315	20240705	154800	590268121	1906	1906	1906	1906	0
316	20240705	154700	590268121	1906	1906	1906	1906	0
317	20240705	154600	590268121	1906	1906	1906	1906	0
318	20240705	154500	590268121	1906	1906	1906	1906	0
319	20240705	154400	590268121	1906	1906	1906	1906	0
320	20240705	154300	590268121	1906	1906	1906	1906	0
321	20240705	154200	590268121	1906	1906	1906	1906	0
322	20240705	154100	590268121	1906	1906	1906	1906	0
323	20240705	154000	590268121	1906	1906	1906	1906	0
324	20240705	153900	590268121	1906	1906	1906	1906	0
325	20240705	153800	590268121	1906	1906	1906	1906	0
326	20240705	153700	590268121	1906	1906	1906	1906	0
327	20240705	153600	590268121	1906	1906	1906	1906	0
328	20240705	153500	590268121	1906	1906	1906	1906	0
329	20240705	153400	590268121	1906	1906	1906	1906	0
330	20240705	153300	590268121	1906	1906	1906	1906	0
331	20240705	153200	590268121	1906	1906	1906	1906	0
332	20240705	153100	590268121	1906	1906	1906	1906	3235
333	20240705	153000	590268121	1906	1906	1906	1906	3235
334	20240705	152900	584102211	1909	1909	1909	1909	0
335	20240705	152800	584102211	1909	1909	1909	1909	0
336	20240705	152700	584102211	1909	1909	1909	1909	0
337	20240705	152600	584102211	1909	1909	1909	1909	0
338	20240705	152500	584102211	1909	1909	1909	1909	0
339	20240705	152400	584102211	1909	1909	1909	1909	0
340	20240705	152300	584102211	1909	1909	1909	1909	0
341	20240705	152200	584102211	1909	1909	1909	1909	0
342	20240705	152100	584102211	1909	1909	1909	1909	0
343	20240705	152000	584102211	1909	1909	1909	1909	0
344	20240705	151900	584102211	1909	1909	1909	1909	56
345	20240705	151800	583995307	1911	1911	1911	1911	0
346	20240705	151700	583995307	1911	1911	1911	1911	37
347	20240705	151600	583924600	1914	1902	1914	1902	27
348	20240705	151500	583873234	1914	1908	1914	1902	431
349	20240705	151400	583052794	1914	1910	1914	1910	221
350	20240705	151300	582630680	1915	1910	1915	1910	101
351	20240705	151200	582437765	1916	1916	1916	1916	0
352	20240705	151100	582437765	1916	1915	1916	1915	900
353	20240705	151000	580713865	1917	1917	1917	1917	3
354	20240705	150900	580708114	1919	1900	1919	1900	20403
355	20240705	150800	541859391	1893	1893	1893	1893	0
356	20240705	150700	541859391	1893	1893	1893	1893	0
357	20240705	150600	541859391	1893	1898	1898	1893	1548
358	20240705	150500	538928434	1902	1902	1902	1902	0
359	20240705	150400	538928434	1902	1902	1902	1902	0
360	20240705	150300	538928434	1902	1902	1902	1902	0
361	20240705	150200	538928434	1902	1902	1902	1902	0
362	20240705	150100	538928434	1902	1902	1902	1902	0
363	20240705	150000	538928434	1902	1902	1902	1902	0
364	20240705	145900	538928434	1902	1902	1902	1902	0
365	20240705	145800	538928434	1902	1902	1902	1902	0
366	20240705	145700	538928434	1902	1902	1902	1902	0
367	20240705	145600	538928434	1902	1896	1902	1895	302
368	20240705	145500	538355610	1900	1900	1900	1900	0
369	20240705	145400	538355610	1900	1897	1900	1897	15
370	20240705	145300	538327140	1896	1896	1896	1896	0
371	20240705	145200	538327140	1896	1896	1896	1896	150
372	20240705	145100	538042740	1896	1896	1896	1896	50
373	20240705	145000	537947940	1896	1896	1896	1896	0
374	20240705	144900	537947940	1896	1896	1896	1896	816
375	20240705	144800	536400804	1896	1896	1896	1896	0
376	20240705	144700	536400804	1896	1896	1896	1896	0
377	20240705	144600	536400804	1896	1896	1896	1896	0
378	20240705	144500	536400804	1896	1896	1896	1896	1
379	20240705	144400	536398908	1895	1896	1896	1895	87
380	20240705	144300	536233986	1896	1897	1897	1896	1006
381	20240705	144200	534326604	1897	1897	1897	1897	0
382	20240705	144100	534326604	1897	1897	1897	1897	0
383	20240705	144000	534326604	1897	1897	1897	1897	0
384	20240705	143900	534326604	1897	1897	1897	1897	2000
385	20240705	143800	530532604	1896	1896	1896	1896	427
386	20240705	143700	529723012	1896	1896	1896	1896	22
387	20240705	143600	529681300	1897	1897	1897	1897	561
388	20240705	143500	528617083	1897	1897	1897	1897	100
389	20240705	143400	528427383	1897	1897	1897	1897	220
390	20240705	143300	528010043	1896	1896	1896	1896	0
391	20240705	143200	528010043	1896	1896	1896	1896	2
392	20240705	143100	528006251	1897	1897	1897	1897	0
393	20240705	143000	528006251	1897	1897	1897	1897	0
394	20240705	142900	528006251	1897	1897	1897	1897	77
395	20240705	142800	527860182	1897	1897	1897	1897	0
396	20240705	142700	527860182	1897	1897	1897	1897	500
397	20240705	142600	526911682	1897	1897	1897	1897	0
398	20240705	142500	526911682	1897	1897	1897	1897	0
399	20240705	142400	526911682	1897	1897	1897	1897	55
400	20240705	142300	526807347	1897	1897	1897	1897	0
401	20240705	142200	526807347	1897	1897	1897	1897	0
402	20240705	142100	526807347	1897	1896	1897	1896	216
403	20240705	142000	526397695	1896	1896	1896	1896	500
404	20240705	141900	525449695	1896	1896	1896	1896	100
405	20240705	141800	525260095	1896	1896	1896	1896	0
406	20240705	141700	525260095	1896	1896	1896	1896	1000
407	20240705	141600	523364095	1897	1897	1897	1897	104
408	20240705	141500	523166807	1890	1892	1892	1890	4303
409	20240705	141400	515031799	1892	1892	1892	1892	0
410	20240705	141300	515031799	1892	1892	1892	1892	0
411	20240705	141200	515031799	1892	1892	1892	1892	2066
412	20240705	141100	511122927	1892	1893	1893	1892	130
413	20240705	141000	510876886	1894	1894	1894	1894	54
414	20240705	140900	510774610	1894	1895	1895	1894	216
415	20240705	140800	510365424	1896	1897	1897	1896	12
416	20240705	140700	510342671	1897	1897	1897	1897	31
417	20240705	140600	510283864	1896	1896	1896	1896	0
418	20240705	140500	510283864	1896	1901	1901	1896	808
419	20240705	140400	508751891	1901	1901	1901	1901	0
420	20240705	140300	508751891	1901	1901	1901	1901	0
421	20240705	140200	508751891	1901	1901	1901	1901	0
422	20240705	140100	508751891	1901	1901	1901	1901	0
423	20240705	140000	508751891	1901	1901	1901	1901	2
424	20240705	135900	508748089	1896	1896	1896	1896	0
425	20240705	135800	508748089	1896	1901	1901	1896	6937
426	20240705	135700	495585985	1900	1900	1900	1900	0
427	20240705	135600	495585985	1900	1900	1900	1900	1
428	20240705	135500	495584085	1901	1902	1902	1901	539
429	20240705	135400	494558946	1901	1901	1901	1901	1
430	20240705	135300	494557045	1902	1902	1902	1902	13
431	20240705	135200	494532319	1902	1901	1902	1901	3
432	20240705	135100	494526614	1901	1902	1902	1901	13
433	20240705	135000	494501889	1903	1903	1903	1903	19
434	20240705	134900	494465732	1903	1903	1903	1903	0
435	20240705	134800	494465732	1903	1903	1903	1903	50
436	20240705	134700	494370582	1903	1898	1903	1898	2033
437	20240705	134600	490511783	1903	1903	1903	1903	100
438	20240705	134500	490321483	1903	1903	1903	1903	0
439	20240705	134400	490321483	1903	1903	1903	1903	0
440	20240705	134300	490321483	1903	1903	1903	1903	51
441	20240705	134200	490224430	1903	1903	1903	1903	1
442	20240705	134100	490222527	1898	1898	1898	1898	19
443	20240705	134000	490186465	1898	1898	1898	1898	550
444	20240705	133900	489142565	1898	1898	1898	1898	90
445	20240705	133800	488971745	1899	1902	1902	1899	6086
446	20240705	133700	477410098	1903	1902	1903	1902	18
447	20240705	133600	477375851	1902	1903	1903	1902	3341
448	20240705	133500	471021239	1902	1902	1902	1902	0
449	20240705	133400	471021239	1902	1902	1902	1902	0
450	20240705	133300	471021239	1902	1902	1902	1902	0
451	20240705	133200	471021239	1902	1902	1902	1902	500
452	20240705	133100	470070239	1903	1906	1906	1903	532
453	20240705	133000	469057840	1903	1903	1903	1903	0
454	20240705	132900	469057840	1903	1905	1905	1903	974
455	20240705	132800	467203770	1906	1906	1906	1906	0
456	20240705	132700	467203770	1906	1906	1906	1906	0
457	20240705	132600	467203770	1906	1906	1906	1906	0
458	20240705	132500	467203770	1906	1906	1906	1906	0
459	20240705	132400	467203770	1906	1906	1906	1906	0
460	20240705	132300	467203770	1906	1906	1906	1906	1
461	20240705	132200	467201864	1904	1904	1904	1904	0
462	20240705	132100	467201864	1904	1904	1904	1904	0
463	20240705	132000	467201864	1904	1904	1904	1904	0
464	20240705	131900	467201864	1904	1904	1904	1904	0
465	20240705	131800	467201864	1904	1904	1904	1904	0
466	20240705	131700	467201864	1904	1904	1904	1904	851
467	20240705	131600	465581560	1906	1906	1906	1906	205
468	20240705	131500	465190830	1904	1906	1906	1904	2391
469	20240705	131400	460635183	1907	1907	1907	1907	2
470	20240705	131300	460631369	1906	1906	1906	1906	300
471	20240705	131200	460059569	1907	1907	1907	1907	0
472	20240705	131100	460059569	1907	1907	1907	1907	1
473	20240705	131000	460057662	1906	1906	1906	1906	100
474	20240705	130900	459867062	1906	1906	1906	1906	0
475	20240705	130800	459867062	1906	1906	1906	1906	419
476	20240705	130700	459068448	1906	1906	1906	1906	2
477	20240705	130600	459064636	1905	1905	1905	1905	300
478	20240705	130500	458493136	1906	1906	1906	1906	0
479	20240705	130400	458493136	1906	1906	1906	1906	2
480	20240705	130300	458489324	1905	1905	1905	1905	0
481	20240705	130200	458489324	1905	1905	1905	1905	30
482	20240705	130100	458432174	1905	1905	1905	1905	0
483	20240705	130000	458432174	1905	1905	1905	1905	0
484	20240705	125900	458432174	1905	1905	1905	1905	0
485	20240705	125800	458432174	1905	1905	1905	1905	100
486	20240705	125700	458241674	1905	1905	1905	1905	0
487	20240705	125600	458241674	1905	1905	1905	1905	0
488	20240705	125500	458241674	1905	1905	1905	1905	0
489	20240705	125400	458241674	1905	1905	1905	1905	0
490	20240705	125300	458241674	1905	1905	1905	1905	0
491	20240705	125200	458241674	1905	1905	1905	1905	0
492	20240705	125100	458241674	1905	1905	1905	1905	200
493	20240705	125000	457860674	1905	1905	1905	1905	0
494	20240705	124900	457860674	1905	1905	1905	1905	30
495	20240705	124800	457803524	1905	1905	1905	1905	0
496	20240705	124700	457803524	1905	1905	1905	1905	0
497	20240705	124600	457803524	1905	1905	1905	1905	24
498	20240705	124500	457757804	1905	1905	1905	1905	226
499	20240705	124400	457327274	1905	1905	1905	1905	0
500	20240705	124300	457327274	1905	1905	1905	1905	1124
501	20240705	124200	455186054	1905	1905	1905	1905	0
502	20240705	124100	455186054	1905	1905	1905	1905	1122
503	20240705	124000	453048644	1906	1906	1906	1906	1
504	20240705	123900	453046738	1905	1905	1905	1905	0
505	20240705	123800	453046738	1905	1905	1905	1905	0
506	20240705	123700	453046738	1905	1905	1905	1905	0
507	20240705	123600	453046738	1905	1905	1905	1905	0
508	20240705	123500	453046738	1905	1906	1906	1905	1347
509	20240705	123400	450480127	1907	1907	1907	1907	2
510	20240705	123300	450476313	1907	1907	1907	1907	0
511	20240705	123200	450476313	1907	1907	1907	1907	0
512	20240705	123100	450476313	1907	1907	1907	1907	0
513	20240705	123000	450476313	1907	1907	1907	1907	109
514	20240705	122900	450268450	1908	1908	1908	1908	0
515	20240705	122800	450268450	1908	1908	1908	1908	0
516	20240705	122700	450268450	1908	1908	1908	1908	0
517	20240705	122600	450268450	1908	1908	1908	1908	0
518	20240705	122500	450268450	1908	1908	1908	1908	0
519	20240705	122400	450268450	1908	1910	1910	1908	7
520	20240705	122300	450255084	1912	1909	1912	1909	15
521	20240705	122200	450226434	1909	1909	1909	1909	2
522	20240705	122100	450222616	1913	1913	1913	1913	0
523	20240705	122000	450222616	1913	1913	1913	1913	0
524	20240705	121900	450222616	1913	1913	1913	1913	0
525	20240705	121800	450222616	1913	1913	1913	1913	0
526	20240705	121700	450222616	1913	1913	1913	1913	30
527	20240705	121600	450165226	1913	1913	1913	1913	18
528	20240705	121500	450130792	1913	1913	1913	1913	0
529	20240705	121400	450130792	1913	1913	1913	1913	0
530	20240705	121300	450130792	1913	1913	1913	1913	0
531	20240705	121200	450130792	1913	1913	1913	1913	0
532	20240705	121100	450130792	1913	1913	1913	1913	0
533	20240705	121000	450130792	1913	1913	1913	1913	0
534	20240705	120900	450130792	1913	1913	1913	1913	5
535	20240705	120800	450121227	1913	1913	1913	1913	0
536	20240705	120700	450121227	1913	1913	1913	1913	0
537	20240705	120600	450121227	1913	1913	1913	1913	0
538	20240705	120500	450121227	1913	1905	1913	1903	2001
539	20240705	120400	446312282	1913	1913	1913	1913	0
540	20240705	120300	446312282	1913	1913	1913	1913	0
541	20240705	120200	446312282	1913	1913	1913	1913	1
542	20240705	120100	446310369	1905	1905	1905	1905	0
543	20240705	120000	446310369	1905	1905	1905	1905	0
544	20240705	115900	446310369	1905	1905	1905	1905	0
545	20240705	115800	446310369	1905	1905	1905	1905	0
546	20240705	115700	446310369	1905	1906	1906	1905	553
547	20240705	115600	445256506	1907	1907	1907	1907	2000
548	20240705	115500	441442506	1912	1912	1912	1912	1
549	20240705	115400	441440594	1914	1914	1914	1914	0
550	20240705	115300	441440594	1914	1914	1914	1914	0
551	20240705	115200	441440594	1914	1914	1914	1914	0
552	20240705	115100	441440594	1914	1914	1914	1914	0
553	20240705	115000	441440594	1914	1914	1914	1914	0
554	20240705	114900	441440594	1914	1914	1914	1914	0
555	20240705	114800	441440594	1914	1914	1914	1914	0
556	20240705	114700	441440594	1914	1914	1914	1914	0
557	20240705	114600	441440594	1914	1914	1914	1914	0
558	20240705	114500	441440594	1914	1914	1914	1914	0
559	20240705	114400	441440594	1914	1914	1914	1914	0
560	20240705	114300	441440594	1914	1914	1914	1914	0
561	20240705	114200	441440594	1914	1914	1914	1914	0
562	20240705	114100	441440594	1914	1914	1914	1914	1
563	20240705	114000	441438680	1906	1906	1906	1906	1300
564	20240705	113900	438960880	1915	1915	1915	1915	0
565	20240705	113800	438960880	1915	1906	1915	1906	1001
566	20240705	113700	437052965	1915	1915	1915	1915	147
567	20240705	113600	436771460	1915	1907	1915	1906	857
568	20240705	113500	435138007	1915	1915	1915	1915	1
569	20240705	113400	435136092	1915	1908	1915	1908	1001
570	20240705	113300	433226177	1908	1908	1908	1908	0
571	20240705	113200	433226177	1908	1910	1910	1908	3001
572	20240705	113100	427496269	1915	1915	1915	1915	0
573	20240705	113000	427496269	1915	1915	1915	1915	0
574	20240705	112900	427496269	1915	1915	1915	1915	0
575	20240705	112800	427496269	1915	1915	1915	1915	0
576	20240705	112700	427496269	1915	1915	1915	1915	0
577	20240705	112600	427496269	1915	1915	1915	1915	0
578	20240705	112500	427496269	1915	1915	1915	1915	0
579	20240705	112400	427496269	1915	1913	1915	1913	121
580	20240705	112300	427264794	1904	1904	1904	1904	0
581	20240705	112200	427264794	1904	1904	1904	1904	0
582	20240705	112100	427264794	1904	1904	1904	1904	0
583	20240705	112000	427264794	1904	1905	1905	1904	6
584	20240705	111900	427253368	1907	1907	1907	1907	0
585	20240705	111800	427253368	1907	1901	1907	1901	2
586	20240705	111700	427249560	1902	1907	1907	1902	2507
587	20240705	111600	422474021	1907	1913	1913	1907	99
588	20240705	111500	422285130	1913	1913	1913	1913	10
589	20240705	111400	422266000	1913	1913	1913	1913	15
590	20240705	111300	422237305	1913	1913	1913	1913	0
591	20240705	111200	422237305	1913	1913	1913	1913	0
592	20240705	111100	422237305	1913	1913	1913	1913	0
593	20240705	111000	422237305	1913	1913	1913	1913	0
594	20240705	110900	422237305	1913	1910	1913	1910	36
595	20240705	110800	422168530	1909	1909	1909	1909	0
596	20240705	110700	422168530	1909	1909	1909	1909	1
597	20240705	110600	422166621	1910	1910	1910	1910	1
598	20240705	110500	422164711	1911	1911	1911	1911	0
599	20240705	110400	422164711	1911	1912	1912	1911	2
600	20240705	110300	422160888	1913	1913	1913	1913	1
601	20240705	110200	422158975	1913	1915	1915	1913	6
602	20240705	110100	422147492	1919	1919	1919	1919	0
603	20240705	110000	422147492	1919	1919	1919	1919	0
604	20240705	105900	422147492	1919	1919	1919	1919	0
605	20240705	105800	422147492	1919	1919	1919	1919	2000
606	20240705	105700	418309492	1919	1919	1919	1919	500
607	20240705	105600	417349992	1919	1919	1919	1919	0
608	20240705	105500	417349992	1919	1919	1919	1919	0
609	20240705	105400	417349992	1919	1917	1919	1917	80
610	20240705	105300	417196546	1917	1917	1917	1917	0
611	20240705	105200	417196546	1917	1917	1917	1917	5
612	20240705	105100	417186961	1907	1907	1907	1907	400
613	20240705	105000	416424161	1917	1917	1917	1917	0
614	20240705	104900	416424161	1917	1917	1917	1917	33
615	20240705	104800	416360900	1920	1920	1920	1920	0
616	20240705	104700	416360900	1920	1920	1920	1920	0
617	20240705	104600	416360900	1920	1920	1920	1920	0
618	20240705	104500	416360900	1920	1920	1920	1920	0
619	20240705	104400	416360900	1920	1920	1920	1920	0
620	20240705	104300	416360900	1920	1920	1920	1920	0
621	20240705	104200	416360900	1920	1920	1920	1920	0
622	20240705	104100	416360900	1920	1920	1920	1920	0
623	20240705	104000	416360900	1920	1920	1920	1920	0
624	20240705	103900	416360900	1920	1920	1920	1920	0
625	20240705	103800	416360900	1920	1920	1920	1920	0
626	20240705	103700	416360900	1920	1920	1920	1920	0
627	20240705	103600	416360900	1920	1920	1920	1920	0
628	20240705	103500	416360900	1920	1920	1920	1920	0
629	20240705	103400	416360900	1920	1917	1920	1917	2697
630	20240705	103300	411189295	1918	1918	1918	1918	0
631	20240705	103200	411189295	1918	1918	1918	1918	0
632	20240705	103100	411189295	1918	1918	1918	1918	3
633	20240705	103000	411183541	1918	1918	1918	1910	585
634	20240705	102900	410061911	1920	1920	1920	1920	11
635	20240705	102800	410040791	1920	1920	1920	1920	0
636	20240705	102700	410040791	1920	1920	1920	1920	0
637	20240705	102600	410040791	1920	1920	1920	1920	0
638	20240705	102500	410040791	1920	1906	1920	1906	1695
639	20240705	102400	406808793	1920	1920	1920	1920	37
640	20240705	102300	406737753	1921	1921	1921	1921	54
641	20240705	102200	406634019	1921	1921	1921	1921	398
642	20240705	102100	405869461	1921	1921	1921	1920	132
643	20240705	102000	405615969	1922	1922	1922	1922	0
644	20240705	101900	405615969	1922	1922	1922	1922	0
645	20240705	101800	405615969	1922	1922	1922	1922	0
646	20240705	101700	405615969	1922	1922	1922	1922	52
647	20240705	101600	405516025	1922	1922	1922	1922	0
648	20240705	101500	405516025	1922	1915	1922	1915	1001
649	20240705	101400	403599103	1923	1911	1923	1911	553
650	20240705	101300	402536321	1923	1922	1923	1922	781
651	20240705	101200	401035238	1923	1923	1923	1923	900
652	20240705	101100	399304538	1923	1923	1923	1923	1000
653	20240705	101000	397381538	1924	1923	1924	1923	18559
654	20240705	100900	361674026	1924	1924	1924	1924	0
655	20240705	100800	361674026	1924	1923	1924	1923	2600
656	20240705	100700	356671826	1925	1925	1925	1925	0
657	20240705	100600	356671826	1925	1920	1925	1920	500
658	20240705	100500	355710110	1920	1902	1920	1902	24000
659	20240705	100400	309775230	1902	1902	1902	1902	0
660	20240705	100300	309775230	1902	1902	1902	1902	2
661	20240705	100200	309771426	1902	1903	1903	1902	11
662	20240705	100100	309750503	1903	1903	1903	1903	3
663	20240705	100000	309744794	1903	1905	1905	1903	2
664	20240705	095900	309740986	1904	1904	1904	1904	1
665	20240705	095800	309739082	1895	1897	1897	1894	250
666	20240705	095700	309265319	1897	1897	1897	1897	110
667	20240705	095600	309056649	1897	1899	1899	1897	15
668	20240705	095500	309028174	1906	1906	1906	1906	6
669	20240705	095400	309016738	1906	1906	1906	1906	6
670	20240705	095300	309005302	1906	1906	1906	1906	10
671	20240705	095200	308986242	1914	1914	1914	1895	909
672	20240705	095100	307261616	1914	1914	1914	1914	30
673	20240705	095000	307204196	1914	1913	1914	1913	215
674	20240705	094900	306792706	1914	1913	1914	1913	50
675	20240705	094800	306697048	1915	1882	1915	1882	15055
676	20240705	094700	278215372	1882	1877	1885	1875	239
677	20240705	094600	277765597	1882	1875	1882	1875	19
678	20240705	094500	277729867	1882	1876	1882	1876	1009
679	20240705	094400	275836930	1889	1870	1889	1870	4029
680	20240705	094300	268280830	1870	1876	1876	1860	35244
681	20240705	094200	202722105	1877	1878	1878	1869	40043
682	20240705	094100	127804134	1877	1882	1882	1877	12000
683	20240705	094000	105278254	1880	1885	1895	1880	11001
684	20240705	093900	84581183	1885	1902	1902	1885	11001
685	20240705	093800	63818844	1890	1907	1908	1890	346
686	20240705	093700	63164573	1890	1890	1908	1890	17
687	20240705	093600	63132206	1890	1905	1905	1889	14073
688	20240705	093500	36523007	1909	1909	1909	1909	0
689	20240705	093400	36523007	1909	1909	1909	1909	0
690	20240705	093300	36523007	1909	1902	1909	1900	9994
691	20240705	093200	17526428	1902	1902	1902	1902	0
692	20240705	093100	17526428	1902	1902	1902	1902	0
693	20240705	093000	17526428	1902	1902	1902	1902	310
694	20240705	092900	16936808	1902	1902	1902	1902	0
695	20240705	092800	16936808	1902	1902	1902	1902	57
696	20240705	092700	16828394	1910	1910	1910	1910	0
697	20240705	092600	16828394	1910	1910	1910	1910	50
698	20240705	092500	16732894	1910	1910	1910	1910	1
699	20240705	092400	16730984	1901	1901	1901	1901	0
700	20240705	092300	16730984	1901	1902	1902	1901	200
701	20240705	092200	16350753	1910	1910	1910	1910	1
702	20240705	092100	16348843	1902	1902	1902	1902	2
703	20240705	092000	16345039	1901	1902	1902	1901	3165
704	20240705	091900	10325454	1902	1902	1902	1902	40
705	20240705	091800	10249374	1902	1902	1902	1902	1200
706	20240705	091700	7966974	1902	1902	1902	1902	0
707	20240705	091600	7966974	1902	1902	1902	1902	0
708	20240705	091500	7966974	1902	1902	1902	1902	0
709	20240705	091400	7966974	1902	1902	1902	1902	0
710	20240705	091300	7966974	1902	1902	1902	1902	0
711	20240705	091200	7966974	1902	1902	1902	1902	1400
712	20240705	091100	5304174	1902	1902	1902	1902	575
713	20240705	091000	4210524	1902	1902	1902	1902	0
714	20240705	090900	4210524	1902	1902	1902	1902	0
715	20240705	090800	4210524	1902	1902	1902	1902	100
716	20240705	090700	4020324	1901	1901	1901	1901	0
717	20240705	090600	4020324	1901	1901	1901	1901	0
718	20240705	090500	4020324	1901	1901	1901	1901	114
719	20240705	090400	3803610	1915	1915	1915	1915	0
720	20240705	090300	3803610	1915	1915	1915	1915	0
721	20240705	090200	3803610	1915	1915	1915	1915	0
722	20240705	090100	3803610	1915	1915	1915	1915	494
723	20240705	090000	2857600	1900	1900	1900	1900	1504