KissMeData/088790/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	200500	166825986	1920	1920	1920	1920	154
3	20240703	200400	166825986	1920	1920	1920	1920	0
4	20240703	200300	166825986	1920	1920	1920	1920	0
5	20240703	200200	166825986	1920	1920	1920	1920	0
6	20240703	200100	166825986	1920	1920	1920	1920	0
7	20240703	200000	166825986	1920	1920	1920	1920	0
8	20240703	195900	166825986	1920	1920	1920	1920	0
9	20240703	195800	166825986	1920	1920	1920	1920	0
10	20240703	195700	166825986	1920	1920	1920	1920	0
11	20240703	195600	166825986	1920	1920	1920	1920	0
12	20240703	195500	166825986	1920	1920	1920	1920	0
13	20240703	195400	166825986	1920	1920	1920	1920	0
14	20240703	195300	166825986	1920	1920	1920	1920	0
15	20240703	195200	166825986	1920	1920	1920	1920	0
16	20240703	195100	166825986	1920	1920	1920	1920	0
17	20240703	195000	166825986	1920	1920	1920	1920	0
18	20240703	194900	166825986	1920	1920	1920	1920	0
19	20240703	194800	166825986	1920	1920	1920	1920	0
20	20240703	194700	166825986	1920	1920	1920	1920	0
21	20240703	194600	166825986	1920	1920	1920	1920	0
22	20240703	194500	166825986	1920	1920	1920	1920	0
23	20240703	194400	166825986	1920	1920	1920	1920	0
24	20240703	194300	166825986	1920	1920	1920	1920	0
25	20240703	194200	166825986	1920	1920	1920	1920	0
26	20240703	194100	166825986	1920	1920	1920	1920	0
27	20240703	194000	166825986	1920	1920	1920	1920	0
28	20240703	193900	166825986	1920	1920	1920	1920	0
29	20240703	193800	166825986	1920	1920	1920	1920	0
30	20240703	193700	166825986	1920	1920	1920	1920	0
31	20240703	193600	166825986	1920	1920	1920	1920	0
32	20240703	193500	166825986	1920	1920	1920	1920	154
33	20240703	193400	166825986	1920	1920	1920	1920	0
34	20240703	193300	166825986	1920	1920	1920	1920	0
35	20240703	193200	166825986	1920	1920	1920	1920	0
36	20240703	193100	166825986	1920	1920	1920	1920	0
37	20240703	193000	166825986	1920	1920	1920	1920	0
38	20240703	192900	166825986	1920	1920	1920	1920	0
39	20240703	192800	166825986	1920	1920	1920	1920	0
40	20240703	192700	166825986	1920	1920	1920	1920	0
41	20240703	192600	166825986	1920	1920	1920	1920	0
42	20240703	192500	166825986	1920	1920	1920	1920	0
43	20240703	192400	166825986	1920	1920	1920	1920	0
44	20240703	192300	166825986	1920	1920	1920	1920	0
45	20240703	192200	166825986	1920	1920	1920	1920	0
46	20240703	192100	166825986	1920	1920	1920	1920	0
47	20240703	192000	166825986	1920	1920	1920	1920	0
48	20240703	191900	166825986	1920	1920	1920	1920	0
49	20240703	191800	166825986	1920	1920	1920	1920	0
50	20240703	191700	166825986	1920	1920	1920	1920	0
51	20240703	191600	166825986	1920	1920	1920	1920	0
52	20240703	191500	166825986	1920	1920	1920	1920	0
53	20240703	191400	166825986	1920	1920	1920	1920	0
54	20240703	191300	166825986	1920	1920	1920	1920	0
55	20240703	191200	166825986	1920	1920	1920	1920	0
56	20240703	191100	166825986	1920	1920	1920	1920	0
57	20240703	191000	166825986	1920	1920	1920	1920	0
58	20240703	190900	166825986	1920	1920	1920	1920	0
59	20240703	190800	166825986	1920	1920	1920	1920	0
60	20240703	190700	166825986	1920	1920	1920	1920	0
61	20240703	190600	166825986	1920	1920	1920	1920	0
62	20240703	190500	166825986	1920	1920	1920	1920	154
63	20240703	190400	166825986	1920	1920	1920	1920	0
64	20240703	190300	166825986	1920	1920	1920	1920	0
65	20240703	190200	166825986	1920	1920	1920	1920	0
66	20240703	190100	166825986	1920	1920	1920	1920	0
67	20240703	190000	166825986	1920	1920	1920	1920	0
68	20240703	185900	166825986	1920	1920	1920	1920	0
69	20240703	185800	166825986	1920	1920	1920	1920	0
70	20240703	185700	166825986	1920	1920	1920	1920	0
71	20240703	185600	166825986	1920	1920	1920	1920	0
72	20240703	185500	166825986	1920	1920	1920	1920	0
73	20240703	185400	166825986	1920	1920	1920	1920	0
74	20240703	185300	166825986	1920	1920	1920	1920	0
75	20240703	185200	166825986	1920	1920	1920	1920	0
76	20240703	185100	166825986	1920	1920	1920	1920	0
77	20240703	185000	166825986	1920	1920	1920	1920	0
78	20240703	184900	166825986	1920	1920	1920	1920	0
79	20240703	184800	166825986	1920	1920	1920	1920	0
80	20240703	184700	166825986	1920	1920	1920	1920	0
81	20240703	184600	166825986	1920	1920	1920	1920	0
82	20240703	184500	166825986	1920	1920	1920	1920	0
83	20240703	184400	166825986	1920	1920	1920	1920	0
84	20240703	184300	166825986	1920	1920	1920	1920	0
85	20240703	184200	166825986	1920	1920	1920	1920	0
86	20240703	184100	166825986	1920	1920	1920	1920	0
87	20240703	184000	166825986	1920	1920	1920	1920	0
88	20240703	183900	166825986	1920	1920	1920	1920	0
89	20240703	183800	166825986	1920	1920	1920	1920	0
90	20240703	183700	166825986	1920	1920	1920	1920	0
91	20240703	183600	166825986	1920	1920	1920	1920	0
92	20240703	183500	166825986	1920	1920	1920	1920	154
93	20240703	183400	166825986	1920	1920	1920	1920	0
94	20240703	183300	166825986	1920	1920	1920	1920	0
95	20240703	183200	166825986	1920	1920	1920	1920	0
96	20240703	183100	166825986	1920	1920	1920	1920	0
97	20240703	183000	166825986	1920	1920	1920	1920	0
98	20240703	182900	166825986	1920	1920	1920	1920	0
99	20240703	182800	166825986	1920	1920	1920	1920	0
100	20240703	182700	166825986	1920	1920	1920	1920	0
101	20240703	182600	166825986	1920	1920	1920	1920	0
102	20240703	182500	166825986	1920	1920	1920	1920	0
103	20240703	182400	166825986	1920	1920	1920	1920	0
104	20240703	182300	166825986	1920	1920	1920	1920	0
105	20240703	182200	166825986	1920	1920	1920	1920	0
106	20240703	182100	166825986	1920	1920	1920	1920	0
107	20240703	182000	166825986	1920	1920	1920	1920	0
108	20240703	181900	166825986	1920	1920	1920	1920	0
109	20240703	181800	166825986	1920	1920	1920	1920	0
110	20240703	181700	166825986	1920	1920	1920	1920	0
111	20240703	181600	166825986	1920	1920	1920	1920	0
112	20240703	181500	166825986	1920	1920	1920	1920	0
113	20240703	181400	166825986	1920	1920	1920	1920	0
114	20240703	181300	166825986	1920	1920	1920	1920	0
115	20240703	181200	166825986	1920	1920	1920	1920	0
116	20240703	181100	166825986	1920	1920	1920	1920	0
117	20240703	181000	166825986	1920	1920	1920	1920	0
118	20240703	180900	166825986	1920	1920	1920	1920	0
119	20240703	180800	166825986	1920	1920	1920	1920	0
120	20240703	180700	166825986	1920	1920	1920	1920	0
121	20240703	180600	166825986	1920	1920	1920	1920	0
122	20240703	180500	166825986	1920	1920	1920	1920	154
123	20240703	180400	166825986	1920	1920	1920	1920	0
124	20240703	180300	166825986	1920	1920	1920	1920	0
125	20240703	180200	166825986	1920	1920	1920	1920	0
126	20240703	180100	166825986	1920	1920	1920	1920	0
127	20240703	180000	166825986	1920	1920	1920	1920	0
128	20240703	175900	166825986	1920	1920	1920	1920	0
129	20240703	175800	166825986	1920	1920	1920	1920	0
130	20240703	175700	166825986	1920	1920	1920	1920	0
131	20240703	175600	166825986	1920	1920	1920	1920	0
132	20240703	175500	166825986	1920	1920	1920	1920	0
133	20240703	175400	166825986	1920	1920	1920	1920	0
134	20240703	175300	166825986	1920	1920	1920	1920	0
135	20240703	175200	166825986	1920	1920	1920	1920	0
136	20240703	175100	166825986	1920	1920	1920	1920	0
137	20240703	175000	166825986	1920	1920	1920	1920	0
138	20240703	174900	166825986	1920	1920	1920	1920	0
139	20240703	174800	166825986	1920	1920	1920	1920	0
140	20240703	174700	166825986	1920	1920	1920	1920	0
141	20240703	174600	166825986	1920	1920	1920	1920	0
142	20240703	174500	166825986	1920	1920	1920	1920	0
143	20240703	174400	166825986	1920	1920	1920	1920	0
144	20240703	174300	166825986	1920	1920	1920	1920	0
145	20240703	174200	166825986	1920	1920	1920	1920	0
146	20240703	174100	166825986	1920	1920	1920	1920	0
147	20240703	174000	166825986	1920	1920	1920	1920	0
148	20240703	173900	166825986	1920	1920	1920	1920	0
149	20240703	173800	166825986	1920	1920	1920	1920	0
150	20240703	173700	166825986	1920	1920	1920	1920	0
151	20240703	173600	166825986	1920	1920	1920	1920	0
152	20240703	173500	166825986	1920	1920	1920	1920	154
153	20240703	173400	166825986	1920	1920	1920	1920	0
154	20240703	173300	166825986	1920	1920	1920	1920	0
155	20240703	173200	166825986	1920	1920	1920	1920	0
156	20240703	173100	166825986	1920	1920	1920	1920	0
157	20240703	173000	166825986	1920	1920	1920	1920	0
158	20240703	172900	166825986	1920	1920	1920	1920	0
159	20240703	172800	166825986	1920	1920	1920	1920	0
160	20240703	172700	166825986	1920	1920	1920	1920	0
161	20240703	172600	166825986	1920	1920	1920	1920	0
162	20240703	172500	166825986	1920	1920	1920	1920	0
163	20240703	172400	166825986	1920	1920	1920	1920	0
164	20240703	172300	166825986	1920	1920	1920	1920	0
165	20240703	172200	166825986	1920	1920	1920	1920	0
166	20240703	172100	166825986	1920	1920	1920	1920	0
167	20240703	172000	166825986	1920	1920	1920	1920	0
168	20240703	171900	166825986	1920	1920	1920	1920	0
169	20240703	171800	166825986	1920	1920	1920	1920	0
170	20240703	171700	166825986	1920	1920	1920	1920	0
171	20240703	171600	166825986	1920	1920	1920	1920	0
172	20240703	171500	166825986	1920	1920	1920	1920	0
173	20240703	171400	166825986	1920	1920	1920	1920	0
174	20240703	171300	166825986	1920	1920	1920	1920	0
175	20240703	171200	166825986	1920	1920	1920	1920	0
176	20240703	171100	166825986	1920	1920	1920	1920	0
177	20240703	171000	166825986	1920	1920	1920	1920	0
178	20240703	170900	166825986	1920	1920	1920	1920	0
179	20240703	170800	166825986	1920	1920	1920	1920	0
180	20240703	170700	166825986	1920	1920	1920	1920	0
181	20240703	170600	166825986	1920	1920	1920	1920	0
182	20240703	170500	166825986	1920	1920	1920	1920	154
183	20240703	170400	166825986	1920	1920	1920	1920	0
184	20240703	170300	166825986	1920	1920	1920	1920	0
185	20240703	170200	166825986	1920	1920	1920	1920	0
186	20240703	170100	166825986	1920	1920	1920	1920	0
187	20240703	170000	166825986	1920	1920	1920	1920	0
188	20240703	165900	166825986	1920	1920	1920	1920	0
189	20240703	165800	166825986	1920	1920	1920	1920	0
190	20240703	165700	166825986	1920	1920	1920	1920	0
191	20240703	165600	166825986	1920	1920	1920	1920	0
192	20240703	165500	166825986	1920	1920	1920	1920	0
193	20240703	165400	166825986	1920	1920	1920	1920	0
194	20240703	165300	166825986	1920	1920	1920	1920	0
195	20240703	165200	166825986	1920	1920	1920	1920	0
196	20240703	165100	166825986	1920	1920	1920	1920	0
197	20240703	165000	166825986	1920	1920	1920	1920	0
198	20240703	164900	166825986	1920	1920	1920	1920	0
199	20240703	164800	166825986	1920	1920	1920	1920	0
200	20240703	164700	166825986	1920	1920	1920	1920	0
201	20240703	164600	166825986	1920	1920	1920	1920	0
202	20240703	164500	166825986	1920	1920	1920	1920	0
203	20240703	164400	166825986	1920	1920	1920	1920	0
204	20240703	164300	166825986	1920	1920	1920	1920	0
205	20240703	164200	166825986	1920	1920	1920	1920	0
206	20240703	164100	166825986	1920	1920	1920	1920	0
207	20240703	164000	166825986	1920	1920	1920	1920	0
208	20240703	163900	166825986	1920	1920	1920	1920	0
209	20240703	163800	166825986	1920	1920	1920	1920	0
210	20240703	163700	166825986	1920	1920	1920	1920	0
211	20240703	163600	166825986	1920	1920	1920	1920	0
212	20240703	163500	166825986	1920	1920	1920	1920	154
213	20240703	163400	166825986	1920	1920	1920	1920	0
214	20240703	163300	166825986	1920	1920	1920	1920	0
215	20240703	163200	166825986	1920	1920	1920	1920	0
216	20240703	163100	166825986	1920	1920	1920	1920	0
217	20240703	163000	166825986	1920	1920	1920	1920	0
218	20240703	162900	166825986	1920	1920	1920	1920	0
219	20240703	162800	166825986	1920	1920	1920	1920	0
220	20240703	162700	166825986	1920	1920	1920	1920	0
221	20240703	162600	166825986	1920	1920	1920	1920	0
222	20240703	162500	166825986	1920	1920	1920	1920	0
223	20240703	162400	166825986	1920	1920	1920	1920	0
224	20240703	162300	166825986	1920	1920	1920	1920	0
225	20240703	162200	166825986	1920	1920	1920	1920	0
226	20240703	162100	166825986	1920	1920	1920	1920	0
227	20240703	162000	166825986	1920	1920	1920	1920	0
228	20240703	161900	166825986	1920	1920	1920	1920	0
229	20240703	161800	166825986	1920	1920	1920	1920	0
230	20240703	161700	166825986	1920	1920	1920	1920	0
231	20240703	161600	166825986	1920	1920	1920	1920	0
232	20240703	161500	166825986	1920	1920	1920	1920	0
233	20240703	161400	166825986	1920	1920	1920	1920	0
234	20240703	161300	166825986	1920	1920	1920	1920	0
235	20240703	161200	166825986	1920	1920	1920	1920	0
236	20240703	161100	166825986	1920	1920	1920	1920	0
237	20240703	161000	166825986	1920	1920	1920	1920	0
238	20240703	160900	166825986	1920	1920	1920	1920	0
239	20240703	160800	166825986	1920	1920	1920	1920	0
240	20240703	160700	166825986	1920	1920	1920	1920	0
241	20240703	160600	166825986	1920	1920	1920	1920	0
242	20240703	160500	166825986	1920	1920	1920	1920	154
243	20240703	160400	166825986	1920	1920	1920	1920	0
244	20240703	160300	166825986	1920	1920	1920	1920	0
245	20240703	160200	166825986	1920	1920	1920	1920	0
246	20240703	160100	166825986	1920	1920	1920	1920	0
247	20240703	160000	166825986	1920	1920	1920	1920	0
248	20240703	155900	166825986	1920	1920	1920	1920	0
249	20240703	155800	166825986	1920	1920	1920	1920	0
250	20240703	155700	166825986	1920	1920	1920	1920	0
251	20240703	155600	166825986	1920	1920	1920	1920	0
252	20240703	155500	166825986	1920	1920	1920	1920	0
253	20240703	155400	166825986	1920	1920	1920	1920	0
254	20240703	155300	166825986	1920	1920	1920	1920	0
255	20240703	155200	166825986	1920	1920	1920	1920	0
256	20240703	155100	166825986	1920	1920	1920	1920	0
257	20240703	155000	166825986	1920	1920	1920	1920	0
258	20240703	154900	166825986	1920	1920	1920	1920	0
259	20240703	154800	166825986	1920	1920	1920	1920	0
260	20240703	154700	166825986	1920	1920	1920	1920	0
261	20240703	154600	166825986	1920	1920	1920	1920	0
262	20240703	154500	166825986	1920	1920	1920	1920	0
263	20240703	154400	166825986	1920	1920	1920	1920	0
264	20240703	154300	166825986	1920	1920	1920	1920	0
265	20240703	154200	166825986	1920	1920	1920	1920	0
266	20240703	154100	166825986	1920	1920	1920	1920	0
267	20240703	154000	166825986	1920	1920	1920	1920	0
268	20240703	153900	166825986	1920	1920	1920	1920	0
269	20240703	153800	166825986	1920	1920	1920	1920	0
270	20240703	153700	166825986	1920	1920	1920	1920	0
271	20240703	153600	166825986	1920	1920	1920	1920	0
272	20240703	153500	166825986	1920	1920	1920	1920	154
273	20240703	153400	166825986	1920	1920	1920	1920	0
274	20240703	153300	166825986	1920	1920	1920	1920	0
275	20240703	153200	166825986	1920	1920	1920	1920	0
276	20240703	153100	166825986	1920	1920	1920	1920	0
277	20240703	153000	166825986	1920	1920	1920	1920	154
278	20240703	152900	166530306	1918	1918	1918	1918	0
279	20240703	152800	166530306	1918	1918	1918	1918	0
280	20240703	152700	166530306	1918	1918	1918	1918	0
281	20240703	152600	166530306	1918	1918	1918	1918	0
282	20240703	152500	166530306	1918	1918	1918	1918	0
283	20240703	152400	166530306	1918	1918	1918	1918	0
284	20240703	152300	166530306	1918	1918	1918	1918	0
285	20240703	152200	166530306	1918	1918	1918	1918	0
286	20240703	152100	166530306	1918	1918	1918	1918	0
287	20240703	152000	166530306	1918	1918	1918	1918	0
288	20240703	151900	166530306	1918	1914	1918	1914	226
289	20240703	151800	166097738	1903	1903	1903	1903	1
290	20240703	151700	166095835	1906	1903	1913	1902	2909
291	20240703	151600	160558748	1903	1902	1905	1902	2007
292	20240703	151500	156737433	1901	1901	1903	1901	247
293	20240703	151400	156267874	1900	1900	1901	1900	33
294	20240703	151300	156205143	1901	1904	1904	1900	2412
295	20240703	151200	151620528	1903	1904	1905	1903	82
296	20240703	151100	151464323	1903	1903	1903	1903	1
297	20240703	151000	151462420	1904	1906	1906	1904	82
298	20240703	150900	151306260	1907	1909	1910	1907	1592
299	20240703	150800	148267162	1910	1910	1910	1910	2178
300	20240703	150700	144107182	1911	1911	1911	1910	504
301	20240703	150600	143144039	1911	1911	1911	1911	1
302	20240703	150500	143142128	1911	1911	1911	1911	1
303	20240703	150400	143140217	1911	1911	1911	1911	1
304	20240703	150300	143138306	1911	1911	1911	1911	1
305	20240703	150200	143136395	1911	1910	1911	1910	2
306	20240703	150100	143132574	1911	1911	1911	1910	511
307	20240703	150000	142156061	1911	1911	1911	1911	2
308	20240703	145900	142152239	1910	1911	1911	1910	145
309	20240703	145800	141875145	1911	1911	1911	1911	1
310	20240703	145700	141873234	1911	1911	1911	1911	0
311	20240703	145600	141873234	1911	1911	1911	1911	1
312	20240703	145500	141871323	1911	1911	1911	1911	1
313	20240703	145400	141869412	1911	1911	1913	1911	104
314	20240703	145300	141670658	1910	1910	1910	1910	1
315	20240703	145200	141668748	1911	1911	1911	1910	2025
316	20240703	145100	137798997	1910	1910	1910	1910	1
317	20240703	145000	137797087	1910	1910	1910	1910	1
318	20240703	144900	137795177	1910	1910	1910	1910	1
319	20240703	144800	137793267	1910	1912	1912	1910	2
320	20240703	144700	137789445	1910	1911	1911	1910	244
321	20240703	144600	137323162	1912	1912	1912	1912	2
322	20240703	144500	137319338	1911	1911	1911	1911	1444
323	20240703	144400	134559854	1911	1911	1911	1911	1
324	20240703	144300	134557943	1911	1911	1911	1911	1
325	20240703	144200	134556032	1913	1911	1913	1911	783
326	20240703	144100	133059217	1911	1911	1911	1911	1
327	20240703	144000	133057306	1911	1911	1911	1911	1
328	20240703	143900	133055395	1911	1912	1913	1911	358
329	20240703	143800	132370899	1912	1912	1912	1911	1010
330	20240703	143700	130439780	1910	1912	1912	1910	31
331	20240703	143600	130380510	1912	1911	1912	1910	415
332	20240703	143500	129587445	1911	1910	1911	1910	396
333	20240703	143400	128830712	1910	1910	1910	1910	0
334	20240703	143300	128830712	1910	1910	1910	1910	1
335	20240703	143200	128828802	1910	1911	1911	1910	1011
336	20240703	143100	126896782	1911	1913	1913	1911	223
337	20240703	143000	126470294	1913	1914	1914	1913	2
338	20240703	142900	126466467	1913	1915	1915	1913	7862
339	20240703	142800	111411913	1915	1919	1919	1915	9001
340	20240703	142700	94162287	1920	1923	1923	1920	3701
341	20240703	142600	87050758	1923	1923	1923	1923	1
342	20240703	142500	87048835	1923	1923	1923	1923	1
343	20240703	142400	87046912	1923	1923	1923	1923	1
344	20240703	142300	87044989	1923	1923	1923	1923	0
345	20240703	142200	87044989	1923	1923	1923	1923	1
346	20240703	142100	87043066	1925	1923	1925	1923	2
347	20240703	142000	87039218	1923	1923	1923	1923	1
348	20240703	141900	87037295	1923	1925	1925	1923	676
349	20240703	141800	85735997	1922	1924	1927	1922	1072
350	20240703	141700	83673312	1924	1924	1924	1924	1
351	20240703	141600	83671388	1926	1926	1926	1926	1
352	20240703	141500	83669462	1926	1926	1926	1926	1
353	20240703	141400	83667536	1929	1929	1929	1929	1
354	20240703	141300	83665607	1931	1934	1934	1931	5001
355	20240703	141200	74005654	1934	1934	1934	1934	1
356	20240703	141100	74003720	1934	1934	1934	1934	0
357	20240703	141000	74003720	1934	1934	1934	1934	1
358	20240703	140900	74001786	1934	1934	1934	1934	1
359	20240703	140800	73999852	1934	1934	1934	1934	1
360	20240703	140700	73997918	1934	1934	1934	1934	1
361	20240703	140600	73995984	1934	1935	1935	1934	4
362	20240703	140500	73988245	1934	1933	1935	1933	5
363	20240703	140400	73978575	1932	1932	1932	1932	1001
364	20240703	140300	72044643	1932	1932	1932	1932	1
365	20240703	140200	72042711	1932	1932	1932	1932	301
366	20240703	140100	71461179	1932	1932	1932	1932	23
367	20240703	140000	71416743	1932	1932	1932	1932	0
368	20240703	135900	71416743	1932	1932	1932	1932	1
369	20240703	135800	71414811	1932	1932	1932	1932	1
370	20240703	135700	71412879	1933	1932	1933	1932	11
371	20240703	135600	71391617	1932	1932	1932	1932	1
372	20240703	135500	71389685	1932	1932	1932	1932	1
373	20240703	135400	71387753	1932	1932	1932	1932	1
374	20240703	135300	71385821	1932	1932	1932	1932	1
375	20240703	135200	71383889	1932	1932	1932	1932	1
376	20240703	135100	71381957	1932	1933	1933	1932	3
377	20240703	135000	71376159	1933	1935	1935	1933	1888
378	20240703	134900	67725654	1936	1949	1949	1936	268
379	20240703	134800	67203337	1949	1920	1949	1920	1041
380	20240703	134700	65182677	1919	1919	1919	1919	1
381	20240703	134600	65180758	1919	1919	1919	1919	1
382	20240703	134500	65178839	1919	1919	1919	1919	1
383	20240703	134400	65176920	1919	1919	1919	1919	23
384	20240703	134300	65132783	1919	1929	1929	1919	11
385	20240703	134200	65111574	1929	1918	1929	1918	493
386	20240703	134100	64164353	1917	1917	1917	1917	1
387	20240703	134000	64162436	1917	1917	1917	1917	1
388	20240703	133900	64160519	1917	1917	1917	1917	1
389	20240703	133800	64158602	1917	1917	1917	1917	1
390	20240703	133700	64156685	1917	1917	1917	1917	1
391	20240703	133600	64154768	1917	1917	1917	1917	1
392	20240703	133500	64152851	1918	1917	1918	1917	101
393	20240703	133400	63959134	1917	1917	1917	1917	1
394	20240703	133300	63957217	1917	1917	1917	1917	1
395	20240703	133200	63955300	1917	1917	1917	1917	1
396	20240703	133100	63953383	1917	1918	1918	1917	6
397	20240703	133000	63941876	1917	1917	1917	1917	1
398	20240703	132900	63939959	1917	1917	1917	1917	1
399	20240703	132800	63938042	1917	1917	1917	1917	1
400	20240703	132700	63936125	1917	1917	1917	1917	23
401	20240703	132600	63892034	1917	1917	1917	1917	1
402	20240703	132500	63890117	1917	1917	1917	1917	0
403	20240703	132400	63890117	1917	1915	1917	1915	673
404	20240703	132300	62599984	1914	1914	1914	1914	1
405	20240703	132200	62598070	1914	1914	1914	1914	1
406	20240703	132100	62596156	1914	1915	1917	1914	11
407	20240703	132000	62575076	1914	1914	1914	1914	2
408	20240703	131900	62571248	1914	1917	1917	1914	147
409	20240703	131800	62289813	1917	1918	1918	1917	2
410	20240703	131700	62285978	1917	1916	1917	1916	4
411	20240703	131600	62278313	1915	1915	1915	1915	1
412	20240703	131500	62276398	1915	1915	1915	1915	1
413	20240703	131400	62274483	1915	1915	1915	1915	0
414	20240703	131300	62274483	1915	1915	1915	1915	3
415	20240703	131200	62268738	1915	1914	1915	1914	5
416	20240703	131100	62259165	1914	1915	1915	1914	33
417	20240703	131000	62195971	1916	1920	1920	1916	658
418	20240703	130900	60932911	1920	1921	1921	1920	2431
419	20240703	130800	56262982	1921	1921	1921	1921	120
420	20240703	130700	56032462	1921	1921	1921	1921	1
421	20240703	130600	56030541	1921	1921	1921	1921	1
422	20240703	130500	56028620	1921	1923	1923	1921	126
423	20240703	130400	55786458	1922	1922	1922	1922	1
424	20240703	130300	55784536	1922	1922	1922	1922	1
425	20240703	130200	55782614	1922	1922	1922	1922	1
426	20240703	130100	55780692	1922	1922	1922	1922	1
427	20240703	130000	55778770	1922	1922	1922	1922	1
428	20240703	125900	55776848	1922	1922	1922	1922	1
429	20240703	125800	55774926	1922	1922	1931	1922	13
430	20240703	125700	55749877	1921	1921	1921	1921	1
431	20240703	125600	55747956	1921	1921	1921	1921	1
432	20240703	125500	55746035	1921	1922	1922	1921	901
433	20240703	125400	54014822	1922	1922	1922	1922	587
434	20240703	125300	52886608	1922	1922	1922	1922	1
435	20240703	125200	52884686	1922	1922	1922	1922	23
436	20240703	125100	52840480	1922	1922	1922	1922	4
437	20240703	125000	52832792	1920	1921	1921	1920	133
438	20240703	124900	52577300	1921	1922	1922	1921	901
439	20240703	124800	50846449	1922	1923	1923	1922	254
440	20240703	124700	50358208	1923	1923	1923	1923	1
441	20240703	124600	50356285	1923	1923	1923	1923	1
442	20240703	124500	50354362	1923	1923	1923	1923	2
443	20240703	124400	50350516	1923	1923	1923	1923	3
444	20240703	124300	50344747	1922	1922	1922	1922	1
445	20240703	124200	50342825	1930	1922	1930	1922	33
446	20240703	124100	50279166	1921	1920	1921	1920	5
447	20240703	124000	50269562	1920	1921	1921	1920	4
448	20240703	123900	50261879	1920	1920	1920	1920	0
449	20240703	123800	50261879	1920	1920	1920	1920	1
450	20240703	123700	50259959	1921	1921	1921	1920	54
451	20240703	123600	50156226	1920	1920	1920	1920	1
452	20240703	123500	50154306	1920	1927	1927	1920	34
453	20240703	123400	50088956	1920	1920	1920	1920	1
454	20240703	123300	50087036	1920	1920	1920	1920	1
455	20240703	123200	50085116	1920	1920	1920	1920	1
456	20240703	123100	50083196	1920	1922	1922	1920	22
457	20240703	123000	50040930	1921	1923	1923	1921	89
458	20240703	122900	49869785	1925	1932	1932	1925	9245
459	20240703	122800	32033499	1931	1931	1931	1931	1
460	20240703	122700	32031568	1931	1931	1931	1931	1
461	20240703	122600	32029637	1931	1931	1931	1931	1
462	20240703	122500	32027706	1931	1931	1931	1931	1
463	20240703	122400	32025775	1931	1931	1931	1931	1
464	20240703	122300	32023844	1931	1931	1931	1931	1
465	20240703	122200	32021913	1931	1931	1931	1931	1
466	20240703	122100	32019982	1931	1931	1931	1931	1
467	20240703	122000	32018051	1932	1931	1932	1931	4
468	20240703	121900	32010324	1939	1931	1939	1930	29
469	20240703	121800	31954318	1930	1930	1931	1930	91
470	20240703	121700	31778621	1930	1931	1931	1930	31
471	20240703	121600	31718761	1931	1931	1931	1931	30
472	20240703	121500	31660831	1931	1931	1931	1930	59
473	20240703	121400	31546903	1930	1931	1931	1930	21
474	20240703	121300	31506353	1931	1931	1931	1930	31
475	20240703	121200	31446493	1930	1931	1931	1930	11
476	20240703	121100	31425253	1930	1930	1930	1930	2
477	20240703	121000	31421393	1930	1930	1930	1930	1
478	20240703	120900	31419463	1930	1930	1930	1930	1
479	20240703	120800	31417533	1930	1930	1930	1930	1
480	20240703	120700	31415603	1930	1930	1930	1930	1
481	20240703	120600	31413673	1930	1930	1930	1930	1
482	20240703	120500	31411743	1930	1930	1930	1930	0
483	20240703	120400	31411743	1930	1930	1930	1930	1
484	20240703	120300	31409813	1930	1931	1931	1930	18
485	20240703	120200	31375062	1930	1930	1930	1930	1
486	20240703	120100	31373132	1930	1930	1930	1930	24
487	20240703	120000	31326812	1930	1929	1930	1929	1253
488	20240703	115900	28909772	1929	1929	1929	1929	1
489	20240703	115800	28907843	1929	1929	1929	1929	1
490	20240703	115700	28905914	1929	1929	1929	1929	1
491	20240703	115600	28903985	1929	1929	1929	1929	1
492	20240703	115500	28902056	1929	1929	1929	1929	1
493	20240703	115400	28900127	1929	1929	1929	1929	1
494	20240703	115300	28898198	1929	1929	1929	1929	1
495	20240703	115200	28896269	1929	1929	1929	1929	1
496	20240703	115100	28894340	1929	1929	1929	1929	1
497	20240703	115000	28892411	1929	1929	1929	1929	1
498	20240703	114900	28890482	1931	1931	1931	1930	115
499	20240703	114800	28668521	1930	1930	1930	1930	2351
500	20240703	114700	24131091	1930	1930	1930	1930	1
501	20240703	114600	24129161	1930	1930	1930	1930	1
502	20240703	114500	24127231	1930	1930	1930	1930	1
503	20240703	114400	24125301	1930	1930	1930	1930	24
504	20240703	114300	24078981	1930	1930	1930	1930	1
505	20240703	114200	24077051	1930	1930	1930	1930	0
506	20240703	114100	24077051	1930	1931	1936	1930	1685
507	20240703	114000	20815422	1930	1930	1930	1930	1
508	20240703	113900	20813492	1930	1930	1930	1930	1
509	20240703	113800	20811562	1930	1930	1930	1930	1
510	20240703	113700	20809632	1930	1930	1930	1930	1
511	20240703	113600	20807702	1930	1930	1930	1930	2
512	20240703	113500	20803842	1930	1930	1930	1930	1
513	20240703	113400	20801912	1930	1930	1930	1930	1
514	20240703	113300	20799982	1930	1930	1930	1930	1
515	20240703	113200	20798052	1930	1930	1930	1930	1
516	20240703	113100	20796122	1930	1930	1930	1930	1
517	20240703	113000	20794192	1930	1930	1930	1930	0
518	20240703	112900	20794192	1930	1930	1930	1930	1
519	20240703	112800	20792262	1930	1930	1930	1930	1
520	20240703	112700	20790332	1930	1930	1930	1930	1
521	20240703	112600	20788402	1930	1931	1936	1930	36
522	20240703	112500	20718896	1930	1930	1930	1930	1
523	20240703	112400	20716966	1930	1930	1930	1930	1
524	20240703	112300	20715036	1930	1930	1930	1930	1
525	20240703	112200	20713106	1930	1930	1930	1930	1
526	20240703	112100	20711176	1930	1930	1930	1930	1
527	20240703	112000	20709246	1930	1930	1930	1930	1
528	20240703	111900	20707316	1930	1930	1930	1930	1
529	20240703	111800	20705386	1930	1930	1930	1930	1
530	20240703	111700	20703456	1931	1931	1931	1931	115
531	20240703	111600	20481391	1931	1931	1931	1931	1
532	20240703	111500	20479460	1931	1931	1931	1931	1
533	20240703	111400	20477529	1931	1931	1931	1931	1
534	20240703	111300	20475598	1931	1931	1931	1931	1
535	20240703	111200	20473667	1931	1931	1931	1931	1
536	20240703	111100	20471736	1931	1931	1931	1931	1
537	20240703	111000	20469805	1931	1931	1931	1931	1
538	20240703	110900	20467874	1931	1931	1931	1931	103
539	20240703	110800	20268981	1931	1931	1931	1931	1
540	20240703	110700	20267050	1936	1932	1936	1932	2805
541	20240703	110600	14836586	1931	1931	1931	1931	1
542	20240703	110500	14834655	1931	1931	1931	1931	1
543	20240703	110400	14832724	1931	1931	1931	1931	1
544	20240703	110300	14830793	1931	1931	1936	1931	21
545	20240703	110200	14790195	1931	1931	1931	1931	1
546	20240703	110100	14788264	1931	1931	1931	1931	2
547	20240703	110000	14784402	1931	1931	1931	1931	1
548	20240703	105900	14782471	1931	1931	1931	1931	1
549	20240703	105800	14780540	1931	1931	1931	1931	1
550	20240703	105700	14778609	1931	1931	1931	1931	1
551	20240703	105600	14776678	1931	1931	1931	1931	0
552	20240703	105500	14776678	1931	1931	1931	1931	1
553	20240703	105400	14774747	1931	1931	1931	1931	1
554	20240703	105300	14772816	1931	1931	1931	1931	1
555	20240703	105200	14770885	1931	1931	1931	1931	24
556	20240703	105100	14724541	1931	1931	1931	1931	1
557	20240703	105000	14722610	1931	1932	1936	1931	5
558	20240703	104900	14712943	1931	1931	1931	1931	1
559	20240703	104800	14711012	1931	1931	1931	1931	1
560	20240703	104700	14709081	1931	1931	1931	1931	1
561	20240703	104600	14707150	1931	1931	1931	1931	1
562	20240703	104500	14705219	1931	1931	1931	1931	1
563	20240703	104400	14703288	1931	1931	1931	1931	1
564	20240703	104300	14701357	1931	1931	1931	1931	1
565	20240703	104200	14699426	1931	1931	1931	1931	1
566	20240703	104100	14697495	1931	1931	1931	1931	1
567	20240703	104000	14695564	1931	1932	1936	1931	13
568	20240703	103900	14670409	1931	1931	1931	1931	1
569	20240703	103800	14668478	1931	1931	1931	1931	1
570	20240703	103700	14666547	1931	1931	1931	1931	1
571	20240703	103600	14664616	1931	1931	1931	1931	1
572	20240703	103500	14662685	1931	1931	1931	1931	24
573	20240703	103400	14616341	1931	1931	1931	1931	1
574	20240703	103300	14614410	1931	1931	1931	1931	0
575	20240703	103200	14614410	1931	1934	1934	1931	2
576	20240703	103100	14610545	1931	1930	1931	1930	157
577	20240703	103000	14307379	1930	1930	1930	1930	1
578	20240703	102900	14305449	1930	1930	1930	1930	1
579	20240703	102800	14303519	1930	1930	1930	1930	1
580	20240703	102700	14301589	1930	1930	1930	1930	2
581	20240703	102600	14297729	1930	1930	1930	1930	1
582	20240703	102500	14295799	1930	1930	1930	1930	1
583	20240703	102400	14293869	1930	1930	1930	1930	1
584	20240703	102300	14291939	1930	1931	1936	1930	13
585	20240703	102200	14266799	1930	1930	1930	1930	1
586	20240703	102100	14264869	1930	1930	1930	1930	0
587	20240703	102000	14264869	1930	1931	1931	1930	21
588	20240703	101900	14224319	1930	1930	1930	1930	234
589	20240703	101800	13772699	1930	1930	1930	1930	24
590	20240703	101700	13726379	1930	1931	1931	1930	19
591	20240703	101600	13689691	1930	1930	1930	1930	1
592	20240703	101500	13687761	1930	1930	1930	1930	1
593	20240703	101400	13685831	1930	1930	1930	1930	1
594	20240703	101300	13683901	1930	1930	1930	1930	1
595	20240703	101200	13681971	1930	1930	1930	1930	1
596	20240703	101100	13680041	1930	1930	1930	1930	1
597	20240703	101000	13678111	1930	1930	1930	1930	1
598	20240703	100900	13676181	1930	1930	1930	1930	1
599	20240703	100800	13674251	1930	1930	1930	1930	1
600	20240703	100700	13672321	1930	1930	1930	1930	78
601	20240703	100600	13521781	1930	1930	1930	1930	1
602	20240703	100500	13519851	1930	1930	1930	1930	1
603	20240703	100400	13517921	1930	1930	1930	1930	1
604	20240703	100300	13515991	1930	1930	1930	1930	1
605	20240703	100200	13514061	1930	1930	1930	1930	1
606	20240703	100100	13512131	1930	1930	1930	1930	24
607	20240703	100000	13465811	1930	1930	1930	1930	138
608	20240703	095900	13199471	1930	1930	1930	1930	1
609	20240703	095800	13197541	1930	1930	1930	1930	41
610	20240703	095700	13118411	1930	1930	1930	1930	1
611	20240703	095600	13116481	1930	1930	1930	1930	1
612	20240703	095500	13114551	1930	1934	1934	1930	4
613	20240703	095400	13106819	1930	1938	1938	1930	12
614	20240703	095300	13083571	1934	1934	1934	1934	1
615	20240703	095200	13081637	1934	1934	1934	1934	2
616	20240703	095100	13077769	1933	1934	1934	1933	96
617	20240703	095000	12892200	1934	1934	1934	1934	1
618	20240703	094900	12890266	1935	1936	1936	1935	53
619	20240703	094800	12787710	1936	1936	1936	1936	1
620	20240703	094700	12785774	1935	1935	1935	1935	0
621	20240703	094600	12785774	1935	1934	1940	1933	151
622	20240703	094500	12493353	1933	1933	1933	1933	1
623	20240703	094400	12491420	1933	1933	1933	1933	3
624	20240703	094300	12485621	1930	1930	1930	1930	24
625	20240703	094200	12439301	1930	1930	1930	1930	25
626	20240703	094100	12391051	1930	1930	1930	1930	1
627	20240703	094000	12389121	1931	1933	1933	1931	418
628	20240703	093900	11581619	1932	1932	1932	1932	1
629	20240703	093800	11579687	1932	1937	1937	1932	3
630	20240703	093700	11573881	1934	1939	1939	1934	2487
631	20240703	093600	6755087	1939	1939	1939	1939	1
632	20240703	093500	6753148	1939	1939	1939	1939	1
633	20240703	093400	6751209	1939	1939	1939	1939	1
634	20240703	093300	6749270	1939	1939	1939	1939	1
635	20240703	093200	6747331	1939	1939	1939	1939	1
636	20240703	093100	6745392	1939	1939	1939	1939	1
637	20240703	093000	6743453	1939	1939	1939	1939	26
638	20240703	092900	6693039	1939	1939	1939	1939	1
639	20240703	092800	6691100	1939	1939	1939	1939	1
640	20240703	092700	6689161	1939	1939	1939	1939	1
641	20240703	092600	6687222	1939	1940	1940	1939	45
642	20240703	092500	6599923	1939	1939	1939	1939	1
643	20240703	092400	6597984	1940	1940	1940	1940	31
644	20240703	092300	6537844	1939	1939	1946	1939	290
645	20240703	092200	5975527	1938	1939	1939	1938	12
646	20240703	092100	5952260	1938	1938	1938	1938	1
647	20240703	092000	5950322	1938	1938	1938	1938	1
648	20240703	091900	5948384	1938	1938	1938	1938	1
649	20240703	091800	5946446	1938	1938	1938	1938	2
650	20240703	091700	5942570	1938	1938	1938	1938	1
651	20240703	091600	5940632	1938	1938	1938	1938	1
652	20240703	091500	5938694	1938	1942	1942	1938	2
653	20240703	091400	5934814	1938	1938	1938	1938	2
654	20240703	091300	5930938	1937	1941	1942	1937	52
655	20240703	091200	5829960	1941	1941	1941	1941	0
656	20240703	091100	5829960	1941	1941	1941	1941	1
657	20240703	091000	5828019	1938	1938	1938	1938	1
658	20240703	090900	5826081	1937	1938	1938	1937	2
659	20240703	090800	5822206	1941	1937	1941	1936	4
660	20240703	090700	5814455	1936	1950	1950	1936	146
661	20240703	090600	5529913	1940	1940	1940	1940	1
662	20240703	090500	5527973	1953	1951	1953	1940	1430
663	20240703	090400	2736058	1940	1940	1940	1940	1
664	20240703	090300	2734118	1940	1940	1940	1940	1
665	20240703	090200	2732178	1940	1940	1940	1940	1
666	20240703	090100	2730238	1935	1935	1935	1935	0
667	20240703	090000	2730238	1935	1953	1953	1935	1392