KissMeData/011420/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	185800	239910368	1908	1908	1908	1908	3359
3	20240703	185700	239910368	1908	1908	1908	1908	0
4	20240703	185600	239910368	1908	1908	1908	1908	0
5	20240703	185500	239910368	1908	1908	1908	1908	0
6	20240703	185400	239910368	1908	1908	1908	1908	0
7	20240703	185300	239910368	1908	1908	1908	1908	0
8	20240703	185200	239910368	1908	1908	1908	1908	0
9	20240703	185100	239910368	1908	1908	1908	1908	0
10	20240703	185000	239910368	1908	1908	1908	1908	0
11	20240703	184900	239910368	1908	1908	1908	1908	0
12	20240703	184800	239910368	1908	1908	1908	1908	0
13	20240703	184700	239910368	1908	1908	1908	1908	0
14	20240703	184600	239910368	1908	1908	1908	1908	0
15	20240703	184500	239910368	1908	1908	1908	1908	0
16	20240703	184400	239910368	1908	1908	1908	1908	0
17	20240703	184300	239910368	1908	1908	1908	1908	0
18	20240703	184200	239910368	1908	1908	1908	1908	0
19	20240703	184100	239910368	1908	1908	1908	1908	0
20	20240703	184000	239910368	1908	1908	1908	1908	0
21	20240703	183900	239910368	1908	1908	1908	1908	0
22	20240703	183800	239910368	1908	1908	1908	1908	0
23	20240703	183700	239910368	1908	1908	1908	1908	0
24	20240703	183600	239910368	1908	1908	1908	1908	0
25	20240703	183500	239910368	1908	1908	1908	1908	0
26	20240703	183400	239910368	1908	1908	1908	1908	0
27	20240703	183300	239910368	1908	1908	1908	1908	0
28	20240703	183200	239910368	1908	1908	1908	1908	0
29	20240703	183100	239910368	1908	1908	1908	1908	0
30	20240703	183000	239910368	1908	1908	1908	1908	0
31	20240703	182900	239910368	1908	1908	1908	1908	0
32	20240703	182800	239910368	1908	1908	1908	1908	3359
33	20240703	182700	239910368	1908	1908	1908	1908	0
34	20240703	182600	239910368	1908	1908	1908	1908	0
35	20240703	182500	239910368	1908	1908	1908	1908	0
36	20240703	182400	239910368	1908	1908	1908	1908	0
37	20240703	182300	239910368	1908	1908	1908	1908	0
38	20240703	182200	239910368	1908	1908	1908	1908	0
39	20240703	182100	239910368	1908	1908	1908	1908	0
40	20240703	182000	239910368	1908	1908	1908	1908	0
41	20240703	181900	239910368	1908	1908	1908	1908	0
42	20240703	181800	239910368	1908	1908	1908	1908	0
43	20240703	181700	239910368	1908	1908	1908	1908	0
44	20240703	181600	239910368	1908	1908	1908	1908	0
45	20240703	181500	239910368	1908	1908	1908	1908	0
46	20240703	181400	239910368	1908	1908	1908	1908	0
47	20240703	181300	239910368	1908	1908	1908	1908	0
48	20240703	181200	239910368	1908	1908	1908	1908	0
49	20240703	181100	239910368	1908	1908	1908	1908	0
50	20240703	181000	239910368	1908	1908	1908	1908	0
51	20240703	180900	239910368	1908	1908	1908	1908	0
52	20240703	180800	239910368	1908	1908	1908	1908	0
53	20240703	180700	239910368	1908	1908	1908	1908	0
54	20240703	180600	239910368	1908	1908	1908	1908	0
55	20240703	180500	239910368	1908	1908	1908	1908	0
56	20240703	180400	239910368	1908	1908	1908	1908	0
57	20240703	180300	239910368	1908	1908	1908	1908	0
58	20240703	180200	239910368	1908	1908	1908	1908	0
59	20240703	180100	239910368	1908	1908	1908	1908	0
60	20240703	180000	239910368	1908	1908	1908	1908	0
61	20240703	175900	239910368	1908	1908	1908	1908	0
62	20240703	175800	239910368	1908	1908	1908	1908	3359
63	20240703	175700	239910368	1908	1908	1908	1908	0
64	20240703	175600	239910368	1908	1908	1908	1908	0
65	20240703	175500	239910368	1908	1908	1908	1908	0
66	20240703	175400	239910368	1908	1908	1908	1908	0
67	20240703	175300	239910368	1908	1908	1908	1908	0
68	20240703	175200	239910368	1908	1908	1908	1908	0
69	20240703	175100	239910368	1908	1908	1908	1908	0
70	20240703	175000	239910368	1908	1908	1908	1908	0
71	20240703	174900	239910368	1908	1908	1908	1908	0
72	20240703	174800	239910368	1908	1908	1908	1908	0
73	20240703	174700	239910368	1908	1908	1908	1908	0
74	20240703	174600	239910368	1908	1908	1908	1908	0
75	20240703	174500	239910368	1908	1908	1908	1908	0
76	20240703	174400	239910368	1908	1908	1908	1908	0
77	20240703	174300	239910368	1908	1908	1908	1908	0
78	20240703	174200	239910368	1908	1908	1908	1908	0
79	20240703	174100	239910368	1908	1908	1908	1908	0
80	20240703	174000	239910368	1908	1908	1908	1908	0
81	20240703	173900	239910368	1908	1908	1908	1908	0
82	20240703	173800	239910368	1908	1908	1908	1908	0
83	20240703	173700	239910368	1908	1908	1908	1908	0
84	20240703	173600	239910368	1908	1908	1908	1908	0
85	20240703	173500	239910368	1908	1908	1908	1908	0
86	20240703	173400	239910368	1908	1908	1908	1908	0
87	20240703	173300	239910368	1908	1908	1908	1908	0
88	20240703	173200	239910368	1908	1908	1908	1908	0
89	20240703	173100	239910368	1908	1908	1908	1908	0
90	20240703	173000	239910368	1908	1908	1908	1908	0
91	20240703	172900	239910368	1908	1908	1908	1908	0
92	20240703	172800	239910368	1908	1908	1908	1908	3359
93	20240703	172700	239910368	1908	1908	1908	1908	0
94	20240703	172600	239910368	1908	1908	1908	1908	0
95	20240703	172500	239910368	1908	1908	1908	1908	0
96	20240703	172400	239910368	1908	1908	1908	1908	0
97	20240703	172300	239910368	1908	1908	1908	1908	0
98	20240703	172200	239910368	1908	1908	1908	1908	0
99	20240703	172100	239910368	1908	1908	1908	1908	0
100	20240703	172000	239910368	1908	1908	1908	1908	0
101	20240703	171900	239910368	1908	1908	1908	1908	0
102	20240703	171800	239910368	1908	1908	1908	1908	0
103	20240703	171700	239910368	1908	1908	1908	1908	0
104	20240703	171600	239910368	1908	1908	1908	1908	0
105	20240703	171500	239910368	1908	1908	1908	1908	0
106	20240703	171400	239910368	1908	1908	1908	1908	0
107	20240703	171300	239910368	1908	1908	1908	1908	0
108	20240703	171200	239910368	1908	1908	1908	1908	0
109	20240703	171100	239910368	1908	1908	1908	1908	0
110	20240703	171000	239910368	1908	1908	1908	1908	0
111	20240703	170900	239910368	1908	1908	1908	1908	0
112	20240703	170800	239910368	1908	1908	1908	1908	0
113	20240703	170700	239910368	1908	1908	1908	1908	0
114	20240703	170600	239910368	1908	1908	1908	1908	0
115	20240703	170500	239910368	1908	1908	1908	1908	0
116	20240703	170400	239910368	1908	1908	1908	1908	0
117	20240703	170300	239910368	1908	1908	1908	1908	0
118	20240703	170200	239910368	1908	1908	1908	1908	0
119	20240703	170100	239910368	1908	1908	1908	1908	0
120	20240703	170000	239910368	1908	1908	1908	1908	0
121	20240703	165900	239910368	1908	1908	1908	1908	0
122	20240703	165800	239910368	1908	1908	1908	1908	3359
123	20240703	165700	239910368	1908	1908	1908	1908	0
124	20240703	165600	239910368	1908	1908	1908	1908	0
125	20240703	165500	239910368	1908	1908	1908	1908	0
126	20240703	165400	239910368	1908	1908	1908	1908	0
127	20240703	165300	239910368	1908	1908	1908	1908	0
128	20240703	165200	239910368	1908	1908	1908	1908	0
129	20240703	165100	239910368	1908	1908	1908	1908	0
130	20240703	165000	239910368	1908	1908	1908	1908	0
131	20240703	164900	239910368	1908	1908	1908	1908	0
132	20240703	164800	239910368	1908	1908	1908	1908	0
133	20240703	164700	239910368	1908	1908	1908	1908	0
134	20240703	164600	239910368	1908	1908	1908	1908	0
135	20240703	164500	239910368	1908	1908	1908	1908	0
136	20240703	164400	239910368	1908	1908	1908	1908	0
137	20240703	164300	239910368	1908	1908	1908	1908	0
138	20240703	164200	239910368	1908	1908	1908	1908	0
139	20240703	164100	239910368	1908	1908	1908	1908	0
140	20240703	164000	239910368	1908	1908	1908	1908	0
141	20240703	163900	239910368	1908	1908	1908	1908	0
142	20240703	163800	239910368	1908	1908	1908	1908	0
143	20240703	163700	239910368	1908	1908	1908	1908	0
144	20240703	163600	239910368	1908	1908	1908	1908	0
145	20240703	163500	239910368	1908	1908	1908	1908	0
146	20240703	163400	239910368	1908	1908	1908	1908	0
147	20240703	163300	239910368	1908	1908	1908	1908	0
148	20240703	163200	239910368	1908	1908	1908	1908	0
149	20240703	163100	239910368	1908	1908	1908	1908	0
150	20240703	163000	239910368	1908	1908	1908	1908	0
151	20240703	162900	239910368	1908	1908	1908	1908	0
152	20240703	162800	239910368	1908	1908	1908	1908	3359
153	20240703	162700	239910368	1908	1908	1908	1908	0
154	20240703	162600	239910368	1908	1908	1908	1908	0
155	20240703	162500	239910368	1908	1908	1908	1908	0
156	20240703	162400	239910368	1908	1908	1908	1908	0
157	20240703	162300	239910368	1908	1908	1908	1908	0
158	20240703	162200	239910368	1908	1908	1908	1908	0
159	20240703	162100	239910368	1908	1908	1908	1908	0
160	20240703	162000	239910368	1908	1908	1908	1908	0
161	20240703	161900	239910368	1908	1908	1908	1908	0
162	20240703	161800	239910368	1908	1908	1908	1908	0
163	20240703	161700	239910368	1908	1908	1908	1908	0
164	20240703	161600	239910368	1908	1908	1908	1908	0
165	20240703	161500	239910368	1908	1908	1908	1908	0
166	20240703	161400	239910368	1908	1908	1908	1908	0
167	20240703	161300	239910368	1908	1908	1908	1908	0
168	20240703	161200	239910368	1908	1908	1908	1908	0
169	20240703	161100	239910368	1908	1908	1908	1908	0
170	20240703	161000	239910368	1908	1908	1908	1908	0
171	20240703	160900	239910368	1908	1908	1908	1908	0
172	20240703	160800	239910368	1908	1908	1908	1908	0
173	20240703	160700	239910368	1908	1908	1908	1908	0
174	20240703	160600	239910368	1908	1908	1908	1908	0
175	20240703	160500	239910368	1908	1908	1908	1908	0
176	20240703	160400	239910368	1908	1908	1908	1908	0
177	20240703	160300	239910368	1908	1908	1908	1908	0
178	20240703	160200	239910368	1908	1908	1908	1908	0
179	20240703	160100	239910368	1908	1908	1908	1908	0
180	20240703	160000	239910368	1908	1908	1908	1908	0
181	20240703	155900	239910368	1908	1908	1908	1908	0
182	20240703	155800	239910368	1908	1908	1908	1908	3359
183	20240703	155700	239910368	1908	1908	1908	1908	0
184	20240703	155600	239910368	1908	1908	1908	1908	0
185	20240703	155500	239910368	1908	1908	1908	1908	0
186	20240703	155400	239910368	1908	1908	1908	1908	0
187	20240703	155300	239910368	1908	1908	1908	1908	0
188	20240703	155200	239910368	1908	1908	1908	1908	0
189	20240703	155100	239910368	1908	1908	1908	1908	0
190	20240703	155000	239910368	1908	1908	1908	1908	0
191	20240703	154900	239910368	1908	1908	1908	1908	0
192	20240703	154800	239910368	1908	1908	1908	1908	0
193	20240703	154700	239910368	1908	1908	1908	1908	0
194	20240703	154600	239910368	1908	1908	1908	1908	0
195	20240703	154500	239910368	1908	1908	1908	1908	0
196	20240703	154400	239910368	1908	1908	1908	1908	0
197	20240703	154300	239910368	1908	1908	1908	1908	0
198	20240703	154200	239910368	1908	1908	1908	1908	0
199	20240703	154100	239910368	1908	1908	1908	1908	0
200	20240703	154000	239910368	1908	1908	1908	1908	0
201	20240703	153900	239910368	1908	1908	1908	1908	0
202	20240703	153800	239910368	1908	1908	1908	1908	0
203	20240703	153700	239910368	1908	1908	1908	1908	0
204	20240703	153600	239910368	1908	1908	1908	1908	0
205	20240703	153500	239910368	1908	1908	1908	1908	0
206	20240703	153400	239910368	1908	1908	1908	1908	0
207	20240703	153300	239910368	1908	1908	1908	1908	0
208	20240703	153200	239910368	1908	1908	1908	1908	0
209	20240703	153100	239910368	1908	1908	1908	1908	0
210	20240703	153000	239910368	1908	1908	1908	1908	3359
211	20240703	152900	233501396	1898	1898	1898	1898	0
212	20240703	152800	233501396	1898	1898	1898	1898	0
213	20240703	152700	233501396	1898	1898	1898	1898	0
214	20240703	152600	233501396	1898	1898	1898	1898	0
215	20240703	152500	233501396	1898	1898	1898	1898	0
216	20240703	152400	233501396	1898	1898	1898	1898	0
217	20240703	152300	233501396	1898	1898	1898	1898	0
218	20240703	152200	233501396	1898	1898	1898	1898	0
219	20240703	152100	233501396	1898	1898	1898	1898	0
220	20240703	152000	233501396	1898	1898	1898	1898	0
221	20240703	151900	233501396	1898	1902	1902	1898	242
222	20240703	151800	233041773	1908	1908	1908	1908	3
223	20240703	151700	233036049	1900	1900	1901	1900	321
224	20240703	151600	232426144	1898	1903	1903	1898	840
225	20240703	151500	230830922	1900	1902	1902	1900	297
226	20240703	151400	230266464	1903	1903	1903	1903	2940
227	20240703	151300	224671644	1903	1903	1903	1903	100
228	20240703	151200	224481344	1903	1904	1904	1903	908
229	20240703	151100	222753171	1904	1904	1904	1904	1
230	20240703	151000	222751267	1904	1905	1905	1904	1570
231	20240703	150900	219761003	1908	1908	1908	1908	0
232	20240703	150800	219761003	1908	1908	1908	1908	3
233	20240703	150700	219755279	1905	1908	1908	1905	65
234	20240703	150600	219631412	1908	1908	1908	1908	0
235	20240703	150500	219631412	1908	1908	1908	1908	0
236	20240703	150400	219631412	1908	1908	1908	1908	0
237	20240703	150300	219631412	1908	1908	1908	1908	1
238	20240703	150200	219629504	1904	1904	1904	1904	0
239	20240703	150100	219629504	1904	1904	1904	1904	0
240	20240703	150000	219629504	1904	1904	1904	1904	309
241	20240703	145900	219041168	1903	1903	1903	1903	0
242	20240703	145800	219041168	1903	1903	1903	1903	0
243	20240703	145700	219041168	1903	1903	1903	1903	100
244	20240703	145600	218850868	1908	1908	1908	1908	0
245	20240703	145500	218850868	1908	1908	1908	1908	0
246	20240703	145400	218850868	1908	1908	1908	1908	0
247	20240703	145300	218850868	1908	1908	1908	1908	0
248	20240703	145200	218850868	1908	1908	1908	1903	108
249	20240703	145100	218644834	1908	1903	1908	1903	2
250	20240703	145000	218641023	1903	1903	1903	1903	191
251	20240703	144900	218277550	1903	1904	1904	1903	100
252	20240703	144800	218087240	1903	1903	1903	1903	0
253	20240703	144700	218087240	1903	1903	1903	1903	0
254	20240703	144600	218087240	1903	1903	1903	1903	0
255	20240703	144500	218087240	1903	1903	1903	1903	0
256	20240703	144400	218087240	1903	1903	1903	1903	50
257	20240703	144300	217992090	1903	1903	1903	1903	101
258	20240703	144200	217799887	1903	1903	1903	1903	0
259	20240703	144100	217799887	1903	1903	1903	1903	0
260	20240703	144000	217799887	1903	1903	1903	1903	95
261	20240703	143900	217619102	1903	1903	1903	1903	0
262	20240703	143800	217619102	1903	1903	1903	1903	0
263	20240703	143700	217619102	1903	1903	1903	1903	3
264	20240703	143600	217613393	1903	1900	1903	1900	127
265	20240703	143500	217372090	1900	1900	1900	1900	6
266	20240703	143400	217360690	1901	1901	1901	1901	0
267	20240703	143300	217360690	1901	1901	1901	1901	0
268	20240703	143200	217360690	1901	1900	1901	1900	199
269	20240703	143100	216982560	1900	1900	1900	1900	261
270	20240703	143000	216486660	1901	1901	1901	1901	224
271	20240703	142900	216060836	1903	1903	1903	1903	5
272	20240703	142800	216051321	1903	1903	1903	1903	0
273	20240703	142700	216051321	1903	1903	1903	1903	0
274	20240703	142600	216051321	1903	1903	1903	1903	0
275	20240703	142500	216051321	1903	1903	1903	1903	265
276	20240703	142400	215547026	1903	1903	1903	1903	0
277	20240703	142300	215547026	1903	1903	1903	1903	1
278	20240703	142200	215545123	1903	1903	1903	1903	0
279	20240703	142100	215545123	1903	1903	1903	1903	6
280	20240703	142000	215533705	1903	1903	1903	1903	0
281	20240703	141900	215533705	1903	1903	1903	1903	0
282	20240703	141800	215533705	1903	1903	1903	1903	1805
283	20240703	141700	212098790	1903	1903	1903	1903	195
284	20240703	141600	211727705	1903	1903	1903	1903	100
285	20240703	141500	211537405	1899	1899	1899	1899	0
286	20240703	141400	211537405	1899	1902	1902	1899	3289
287	20240703	141300	205287765	1902	1902	1902	1902	2
288	20240703	141200	205283961	1903	1903	1903	1903	0
289	20240703	141100	205283961	1903	1903	1903	1903	5
290	20240703	141000	205274446	1902	1902	1902	1902	0
291	20240703	140900	205274446	1902	1902	1902	1902	101
292	20240703	140800	205082344	1902	1902	1902	1902	0
293	20240703	140700	205082344	1902	1902	1902	1902	0
294	20240703	140600	205082344	1902	1902	1902	1902	0
295	20240703	140500	205082344	1902	1902	1902	1902	0
296	20240703	140400	205082344	1902	1902	1902	1902	1
297	20240703	140300	205080442	1902	1902	1902	1902	1113
298	20240703	140200	202963516	1909	1909	1909	1909	0
299	20240703	140100	202963516	1909	1901	1909	1901	11
300	20240703	140000	202942565	1901	1904	1904	1901	1500
301	20240703	135900	200089339	1909	1909	1909	1909	1
302	20240703	135800	200087430	1904	1904	1904	1904	0
303	20240703	135700	200087430	1904	1904	1904	1904	0
304	20240703	135600	200087430	1904	1904	1904	1904	0
305	20240703	135500	200087430	1904	1906	1906	1904	201
306	20240703	135400	199704592	1909	1908	1909	1908	11
307	20240703	135300	199683603	1910	1910	1910	1910	0
308	20240703	135200	199683603	1910	1910	1910	1910	10
309	20240703	135100	199664503	1910	1910	1910	1910	0
310	20240703	135000	199664503	1910	1910	1910	1910	3
311	20240703	134900	199658773	1910	1910	1910	1910	0
312	20240703	134800	199658773	1910	1910	1910	1910	6
313	20240703	134700	199647313	1910	1910	1910	1910	2
314	20240703	134600	199643493	1904	1904	1904	1904	0
315	20240703	134500	199643493	1904	1904	1904	1904	0
316	20240703	134400	199643493	1904	1904	1904	1904	6
317	20240703	134300	199632069	1910	1910	1910	1910	0
318	20240703	134200	199632069	1910	1910	1910	1910	1
319	20240703	134100	199630159	1910	1910	1910	1910	1
320	20240703	134000	199628249	1910	1910	1910	1910	1047
321	20240703	133900	197628479	1910	1910	1910	1910	0
322	20240703	133800	197628479	1910	1910	1910	1910	12
323	20240703	133700	197605559	1910	1910	1910	1910	1
324	20240703	133600	197603649	1910	1910	1910	1910	1
325	20240703	133500	197601739	1910	1910	1910	1910	0
326	20240703	133400	197601739	1910	1910	1910	1910	0
327	20240703	133300	197601739	1910	1910	1910	1910	0
328	20240703	133200	197601739	1910	1910	1910	1910	177
329	20240703	133100	197263669	1910	1910	1910	1910	0
330	20240703	133000	197263669	1910	1910	1910	1910	61
331	20240703	132900	197147159	1904	1904	1904	1904	0
332	20240703	132800	197147159	1904	1904	1904	1904	0
333	20240703	132700	197147159	1904	1904	1904	1904	7
334	20240703	132600	197133831	1904	1904	1904	1904	0
335	20240703	132500	197133831	1904	1904	1904	1904	0
336	20240703	132400	197133831	1904	1910	1910	1904	2
337	20240703	132300	197130017	1903	1903	1903	1903	0
338	20240703	132200	197130017	1903	1903	1903	1903	1
339	20240703	132100	197128114	1904	1904	1904	1904	1
340	20240703	132000	197126210	1903	1904	1904	1903	191
341	20240703	131900	196762637	1902	1902	1902	1902	0
342	20240703	131800	196762637	1902	1902	1902	1902	0
343	20240703	131700	196762637	1902	1903	1903	1902	2500
344	20240703	131600	192006521	1902	1902	1902	1902	0
345	20240703	131500	192006521	1902	1902	1902	1902	0
346	20240703	131400	192006521	1902	1902	1902	1902	0
347	20240703	131300	192006521	1902	1902	1902	1902	0
348	20240703	131200	192006521	1902	1902	1902	1902	0
349	20240703	131100	192006521	1902	1902	1902	1902	85
350	20240703	131000	191844851	1902	1902	1902	1902	0
351	20240703	130900	191844851	1902	1903	1903	1902	434
352	20240703	130800	191019253	1914	1914	1914	1914	0
353	20240703	130700	191019253	1914	1914	1914	1914	0
354	20240703	130600	191019253	1914	1914	1914	1914	0
355	20240703	130500	191019253	1914	1914	1914	1914	0
356	20240703	130400	191019253	1914	1914	1914	1914	0
357	20240703	130300	191019253	1914	1914	1914	1914	0
358	20240703	130200	191019253	1914	1914	1914	1914	517
359	20240703	130100	190029715	1914	1914	1914	1914	0
360	20240703	130000	190029715	1914	1914	1914	1914	3
361	20240703	125900	190023973	1914	1914	1914	1914	0
362	20240703	125800	190023973	1914	1906	1914	1906	50
363	20240703	125700	189928445	1905	1905	1905	1905	443
364	20240703	125600	189084530	1911	1911	1911	1911	0
365	20240703	125500	189084530	1911	1911	1911	1911	0
366	20240703	125400	189084530	1911	1911	1911	1911	0
367	20240703	125300	189084530	1911	1905	1911	1905	159
368	20240703	125200	188781623	1900	1900	1900	1899	975
369	20240703	125100	186929130	1900	1900	1900	1900	12
370	20240703	125000	186906330	1900	1905	1905	1900	30
371	20240703	124900	186849280	1899	1899	1899	1899	0
372	20240703	124800	186849280	1899	1899	1899	1899	0
373	20240703	124700	186849280	1899	1899	1899	1899	6747
374	20240703	124600	174036727	1900	1904	1904	1900	2564
375	20240703	124500	169164149	1904	1907	1907	1904	2383
376	20240703	124400	164622914	1915	1915	1915	1915	0
377	20240703	124300	164622914	1915	1915	1915	1915	0
378	20240703	124200	164622914	1915	1915	1915	1915	0
379	20240703	124100	164622914	1915	1915	1915	1915	0
380	20240703	124000	164622914	1915	1915	1915	1915	0
381	20240703	123900	164622914	1915	1915	1915	1915	0
382	20240703	123800	164622914	1915	1915	1915	1915	0
383	20240703	123700	164622914	1915	1915	1915	1915	2
384	20240703	123600	164619084	1906	1906	1906	1906	0
385	20240703	123500	164619084	1906	1906	1906	1906	7
386	20240703	123400	164605742	1915	1915	1915	1915	0
387	20240703	123300	164605742	1915	1915	1915	1915	1
388	20240703	123200	164603827	1905	1915	1915	1905	203
389	20240703	123100	164217082	1916	1916	1916	1916	0
390	20240703	123000	164217082	1916	1916	1916	1916	10
391	20240703	122900	164197922	1905	1905	1905	1905	0
392	20240703	122800	164197922	1905	1905	1905	1905	0
393	20240703	122700	164197922	1905	1905	1905	1905	0
394	20240703	122600	164197922	1905	1905	1905	1905	620
395	20240703	122500	163016822	1905	1905	1905	1905	0
396	20240703	122400	163016822	1905	1905	1905	1905	0
397	20240703	122300	163016822	1905	1905	1905	1905	0
398	20240703	122200	163016822	1905	1905	1905	1905	99
399	20240703	122100	162828227	1903	1903	1903	1903	0
400	20240703	122000	162828227	1903	1903	1903	1903	0
401	20240703	121900	162828227	1903	1903	1903	1903	0
402	20240703	121800	162828227	1903	1909	1919	1903	207
403	20240703	121700	162432725	1900	1900	1900	1900	0
404	20240703	121600	162432725	1900	1900	1900	1900	0
405	20240703	121500	162432725	1900	1900	1900	1900	40
406	20240703	121400	162356725	1909	1909	1909	1909	5
407	20240703	121300	162347180	1909	1909	1909	1909	0
408	20240703	121200	162347180	1909	1909	1909	1909	10
409	20240703	121100	162328090	1909	1909	1909	1909	5
410	20240703	121000	162318545	1909	1909	1909	1909	0
411	20240703	120900	162318545	1909	1909	1909	1909	4
412	20240703	120800	162310909	1909	1907	1909	1907	1000
413	20240703	120700	160402669	1907	1907	1907	1907	0
414	20240703	120600	160402669	1907	1901	1909	1900	2527
415	20240703	120500	155600844	1901	1908	1908	1901	2700
416	20240703	120400	150461400	1908	1908	1908	1908	591
417	20240703	120300	149333772	1909	1909	1909	1909	2459
418	20240703	120200	144639541	1910	1910	1910	1910	2
419	20240703	120100	144635721	1910	1912	1912	1910	1254
420	20240703	120000	142240572	1911	1911	1911	1911	0
421	20240703	115900	142240572	1911	1911	1911	1911	0
422	20240703	115800	142240572	1911	1912	1912	1910	1100
423	20240703	115700	140139461	1911	1911	1911	1911	0
424	20240703	115600	140139461	1911	1911	1911	1911	0
425	20240703	115500	140139461	1911	1911	1911	1911	0
426	20240703	115400	140139461	1911	1911	1911	1911	0
427	20240703	115300	140139461	1911	1911	1911	1911	0
428	20240703	115200	140139461	1911	1911	1911	1911	1
429	20240703	115100	140137550	1910	1910	1910	1910	0
430	20240703	115000	140137550	1910	1910	1910	1910	0
431	20240703	114900	140137550	1910	1910	1910	1910	0
432	20240703	114800	140137550	1910	1910	1910	1910	0
433	20240703	114700	140137550	1910	1910	1910	1910	0
434	20240703	114600	140137550	1910	1910	1910	1910	85
435	20240703	114500	139975200	1916	1916	1916	1916	0
436	20240703	114400	139975200	1916	1911	1916	1910	9
437	20240703	114300	139957997	1912	1912	1912	1912	0
438	20240703	114200	139957997	1912	1912	1912	1912	0
439	20240703	114100	139957997	1912	1912	1912	1912	0
440	20240703	114000	139957997	1912	1912	1912	1912	0
441	20240703	113900	139957997	1912	1912	1912	1912	0
442	20240703	113800	139957997	1912	1912	1912	1912	2
443	20240703	113700	139954173	1910	1910	1910	1910	0
444	20240703	113600	139954173	1910	1910	1910	1910	0
445	20240703	113500	139954173	1910	1910	1910	1910	0
446	20240703	113400	139954173	1910	1910	1910	1910	21
447	20240703	113300	139914063	1910	1910	1910	1909	1008
448	20240703	113200	137989778	1909	1909	1909	1909	0
449	20240703	113100	137989778	1909	1909	1909	1909	0
450	20240703	113000	137989778	1909	1909	1909	1909	0
451	20240703	112900	137989778	1909	1909	1909	1909	2
452	20240703	112800	137985960	1909	1909	1909	1909	0
453	20240703	112700	137985960	1909	1909	1909	1909	0
454	20240703	112600	137985960	1909	1910	1910	1909	1480
455	20240703	112500	135160391	1910	1911	1911	1910	3409
456	20240703	112400	128648219	1911	1915	1915	1911	2000
457	20240703	112300	124820528	1920	1920	1920	1920	5
458	20240703	112200	124810928	1915	1915	1915	1915	0
459	20240703	112100	124810928	1915	1915	1915	1915	0
460	20240703	112000	124810928	1915	1915	1915	1915	40
461	20240703	111900	124734328	1915	1915	1915	1915	0
462	20240703	111800	124734328	1915	1920	1920	1915	167
463	20240703	111700	124414518	1915	1915	1915	1915	0
464	20240703	111600	124414518	1915	1915	1915	1915	0
465	20240703	111500	124414518	1915	1915	1915	1915	0
466	20240703	111400	124414518	1915	1915	1915	1915	83
467	20240703	111300	124255573	1915	1915	1915	1915	0
468	20240703	111200	124255573	1915	1918	1918	1915	600
469	20240703	111100	123105878	1918	1918	1918	1918	0
470	20240703	111000	123105878	1918	1918	1918	1918	598
471	20240703	110900	121958914	1918	1919	1919	1918	7
472	20240703	110800	121945487	1921	1921	1921	1921	342
473	20240703	110700	121288505	1920	1920	1920	1920	0
474	20240703	110600	121288505	1920	1920	1921	1920	10
475	20240703	110500	121269300	1922	1922	1922	1922	0
476	20240703	110400	121269300	1922	1922	1922	1922	0
477	20240703	110300	121269300	1922	1922	1922	1922	0
478	20240703	110200	121269300	1922	1922	1922	1922	0
479	20240703	110100	121269300	1922	1922	1922	1922	0
480	20240703	110000	121269300	1922	1922	1922	1922	1
481	20240703	105900	121267378	1917	1917	1917	1917	0
482	20240703	105800	121267378	1917	1917	1917	1917	0
483	20240703	105700	121267378	1917	1917	1917	1917	0
484	20240703	105600	121267378	1917	1917	1917	1917	0
485	20240703	105500	121267378	1917	1917	1917	1917	0
486	20240703	105400	121267378	1917	1917	1917	1917	0
487	20240703	105300	121267378	1917	1917	1917	1917	0
488	20240703	105200	121267378	1917	1924	1924	1917	8
489	20240703	105100	121252035	1916	1916	1916	1916	0
490	20240703	105000	121252035	1916	1916	1916	1916	0
491	20240703	104900	121252035	1916	1924	1924	1916	3468
492	20240703	104800	114605699	1924	1924	1924	1924	100
493	20240703	104700	114413299	1924	1924	1924	1924	112
494	20240703	104600	114197811	1924	1925	1925	1924	1450
495	20240703	104500	111407554	1925	1925	1925	1925	0
496	20240703	104400	111407554	1925	1925	1925	1925	0
497	20240703	104300	111407554	1925	1929	1929	1925	58
498	20240703	104200	111295826	1930	1930	1930	1930	0
499	20240703	104100	111295826	1930	1930	1930	1930	0
500	20240703	104000	111295826	1930	1930	1930	1930	0
501	20240703	103900	111295826	1930	1930	1930	1930	0
502	20240703	103800	111295826	1930	1930	1930	1930	1201
503	20240703	103700	108977896	1930	1930	1930	1930	0
504	20240703	103600	108977896	1930	1930	1930	1930	0
505	20240703	103500	108977896	1930	1932	1932	1930	7
506	20240703	103400	108964381	1944	1944	1944	1944	1015
507	20240703	103300	106991221	1945	1945	1945	1945	0
508	20240703	103200	106991221	1945	1945	1945	1945	10
509	20240703	103100	106971771	1945	1945	1945	1945	1
510	20240703	103000	106969826	1932	1935	1937	1932	22
511	20240703	102900	106927274	1936	1951	1951	1936	1204
512	20240703	102800	104578315	1950	1937	1950	1937	100
513	20240703	102700	104383848	1937	1937	1937	1937	100
514	20240703	102600	104190148	1937	1915	1937	1915	553
515	20240703	102500	103129453	1915	1916	1916	1915	501
516	20240703	102400	102170037	1916	1922	1922	1916	160
517	20240703	102300	101863261	1922	1922	1922	1922	2
518	20240703	102200	101859417	1922	1919	1922	1915	812
519	20240703	102100	100302898	1918	1918	1918	1918	291
520	20240703	102000	99744760	1918	1925	1925	1918	11086
521	20240703	101900	78456325	1925	1925	1925	1924	567
522	20240703	101800	77365374	1925	1926	1926	1925	444
523	20240703	101700	76510611	1927	1927	1927	1927	0
524	20240703	101600	76510611	1927	1927	1927	1927	0
525	20240703	101500	76510611	1927	1927	1927	1927	0
526	20240703	101400	76510611	1927	1927	1927	1927	0
527	20240703	101300	76510611	1927	1927	1927	1927	4
528	20240703	101200	76502903	1925	1925	1925	1925	8
529	20240703	101100	76487503	1926	1926	1926	1926	1068
530	20240703	101000	74430535	1926	1926	1926	1926	80
531	20240703	100900	74276455	1939	1939	1939	1939	0
532	20240703	100800	74276455	1939	1939	1939	1939	5
533	20240703	100700	74266760	1938	1938	1938	1938	10
534	20240703	100600	74247380	1939	1925	1939	1925	36
535	20240703	100500	74177605	1938	1938	1938	1925	81
536	20240703	100400	74021331	1926	1926	1926	1926	3381
537	20240703	100300	67509525	1926	1930	1930	1926	3055
538	20240703	100200	61618895	1930	1930	1930	1930	301
539	20240703	100100	61037965	1930	1930	1930	1930	7
540	20240703	100000	61024455	1930	1930	1930	1930	0
541	20240703	095900	61024455	1930	1930	1930	1930	1500
542	20240703	095800	58129455	1939	1935	1939	1935	7
543	20240703	095700	58115895	1930	1930	1930	1930	120
544	20240703	095600	57884295	1930	1930	1930	1930	513
545	20240703	095500	56894205	1930	1930	1930	1930	0
546	20240703	095400	56894205	1930	1932	1932	1930	1249
547	20240703	095300	54483534	1932	1932	1932	1932	0
548	20240703	095200	54483534	1932	1934	1934	1932	1134
549	20240703	095100	52292070	1939	1935	1939	1935	3461
550	20240703	095000	45595019	1935	1935	1935	1935	0
551	20240703	094900	45595019	1935	1939	1939	1935	12
552	20240703	094800	45571795	1936	1936	1936	1936	495
553	20240703	094700	44613475	1935	1934	1935	1934	780
554	20240703	094600	43104200	1935	1935	1935	1935	236
555	20240703	094500	42647540	1935	1936	1936	1935	686
556	20240703	094400	41320026	1936	1936	1936	1936	0
557	20240703	094300	41320026	1936	1939	1939	1936	8
558	20240703	094200	41304535	1936	1939	1939	1936	5062
559	20240703	094100	31496230	1939	1939	1939	1939	22
560	20240703	094000	31453572	1940	1940	1940	1939	14
561	20240703	093900	31426414	1940	1940	1940	1940	998
562	20240703	093800	29490294	1940	1940	1940	1940	154
563	20240703	093700	29191534	1937	1937	1937	1937	0
564	20240703	093600	29191534	1937	1937	1937	1937	500
565	20240703	093500	28223034	1937	1937	1937	1937	10
566	20240703	093400	28203664	1936	1937	1937	1936	2018
567	20240703	093300	24295807	1938	1941	1941	1938	3334
568	20240703	093200	17833482	1941	1941	1941	1941	0
569	20240703	093100	17833482	1941	1941	1941	1941	0
570	20240703	093000	17833482	1941	1941	1941	1941	8
571	20240703	092900	17817954	1949	1949	1949	1949	0
572	20240703	092800	17817954	1949	1949	1949	1949	0
573	20240703	092700	17817954	1949	1948	1949	1948	36
574	20240703	092600	17747795	1949	1949	1949	1949	1
575	20240703	092500	17745846	1938	1940	1940	1938	1191
576	20240703	092400	15436708	1940	1940	1940	1940	0
577	20240703	092300	15436708	1940	1940	1940	1940	197
578	20240703	092200	15054528	1940	1940	1940	1940	200
579	20240703	092100	14666528	1940	1938	1940	1938	226
580	20240703	092000	14228534	1938	1940	1940	1938	2812
581	20240703	091900	8776011	1941	1942	1942	1941	29
582	20240703	091800	8719720	1940	1940	1940	1940	0
583	20240703	091700	8719720	1940	1940	1940	1940	0
584	20240703	091600	8719720	1940	1940	1940	1940	0
585	20240703	091500	8719720	1940	1941	1941	1940	948
586	20240703	091400	6880591	1941	1941	1941	1941	0
587	20240703	091300	6880591	1941	1942	1942	1941	109
588	20240703	091200	6669012	1940	1940	1940	1940	0
589	20240703	091100	6669012	1940	1940	1940	1940	40
590	20240703	091000	6591412	1940	1940	1940	1940	5
591	20240703	090900	6581712	1940	1940	1940	1940	525
592	20240703	090800	5563212	1940	1940	1940	1940	0
593	20240703	090700	5563212	1940	1940	1940	1940	0
594	20240703	090600	5563212	1940	1940	1940	1940	0
595	20240703	090500	5563212	1940	1940	1940	1940	41
596	20240703	090400	5483672	1944	1944	1944	1944	23
597	20240703	090300	5438960	1944	1945	1945	1944	393
598	20240703	090200	4674963	1945	1945	1945	1945	1025
599	20240703	090100	2681338	1949	1949	1949	1949	0
600	20240703	090000	2681338	1949	1940	1949	1940	1382