KissMeData/217730/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	205300	1618287212	1870	1870	1870	1870	4657
3	20240716	205200	1618287212	1870	1870	1870	1870	0
4	20240716	205100	1618287212	1870	1870	1870	1870	0
5	20240716	205000	1618287212	1870	1870	1870	1870	0
6	20240716	204900	1618287212	1870	1870	1870	1870	0
7	20240716	204800	1618287212	1870	1870	1870	1870	0
8	20240716	204700	1618287212	1870	1870	1870	1870	0
9	20240716	204600	1618287212	1870	1870	1870	1870	0
10	20240716	204500	1618287212	1870	1870	1870	1870	0
11	20240716	204400	1618287212	1870	1870	1870	1870	0
12	20240716	204300	1618287212	1870	1870	1870	1870	0
13	20240716	204200	1618287212	1870	1870	1870	1870	0
14	20240716	204100	1618287212	1870	1870	1870	1870	0
15	20240716	204000	1618287212	1870	1870	1870	1870	0
16	20240716	203900	1618287212	1870	1870	1870	1870	0
17	20240716	203800	1618287212	1870	1870	1870	1870	0
18	20240716	203700	1618287212	1870	1870	1870	1870	0
19	20240716	203600	1618287212	1870	1870	1870	1870	0
20	20240716	203500	1618287212	1870	1870	1870	1870	0
21	20240716	203400	1618287212	1870	1870	1870	1870	0
22	20240716	203300	1618287212	1870	1870	1870	1870	0
23	20240716	203200	1618287212	1870	1870	1870	1870	0
24	20240716	203100	1618287212	1870	1870	1870	1870	0
25	20240716	203000	1618287212	1870	1870	1870	1870	0
26	20240716	202900	1618287212	1870	1870	1870	1870	0
27	20240716	202800	1618287212	1870	1870	1870	1870	0
28	20240716	202700	1618287212	1870	1870	1870	1870	0
29	20240716	202600	1618287212	1870	1870	1870	1870	0
30	20240716	202500	1618287212	1870	1870	1870	1870	0
31	20240716	202400	1618287212	1870	1870	1870	1870	0
32	20240716	202300	1618287212	1870	1870	1870	1870	4657
33	20240716	202200	1618287212	1870	1870	1870	1870	0
34	20240716	202100	1618287212	1870	1870	1870	1870	0
35	20240716	202000	1618287212	1870	1870	1870	1870	0
36	20240716	201900	1618287212	1870	1870	1870	1870	0
37	20240716	201800	1618287212	1870	1870	1870	1870	0
38	20240716	201700	1618287212	1870	1870	1870	1870	0
39	20240716	201600	1618287212	1870	1870	1870	1870	0
40	20240716	201500	1618287212	1870	1870	1870	1870	0
41	20240716	201400	1618287212	1870	1870	1870	1870	0
42	20240716	201300	1618287212	1870	1870	1870	1870	0
43	20240716	201200	1618287212	1870	1870	1870	1870	0
44	20240716	201100	1618287212	1870	1870	1870	1870	0
45	20240716	201000	1618287212	1870	1870	1870	1870	0
46	20240716	200900	1618287212	1870	1870	1870	1870	0
47	20240716	200800	1618287212	1870	1870	1870	1870	0
48	20240716	200700	1618287212	1870	1870	1870	1870	0
49	20240716	200600	1618287212	1870	1870	1870	1870	0
50	20240716	200500	1618287212	1870	1870	1870	1870	0
51	20240716	200400	1618287212	1870	1870	1870	1870	0
52	20240716	200300	1618287212	1870	1870	1870	1870	0
53	20240716	200200	1618287212	1870	1870	1870	1870	0
54	20240716	200100	1618287212	1870	1870	1870	1870	0
55	20240716	200000	1618287212	1870	1870	1870	1870	0
56	20240716	195900	1618287212	1870	1870	1870	1870	0
57	20240716	195800	1618287212	1870	1870	1870	1870	0
58	20240716	195700	1618287212	1870	1870	1870	1870	0
59	20240716	195600	1618287212	1870	1870	1870	1870	0
60	20240716	195500	1618287212	1870	1870	1870	1870	0
61	20240716	195400	1618287212	1870	1870	1870	1870	0
62	20240716	195300	1618287212	1870	1870	1870	1870	4657
63	20240716	195200	1618287212	1870	1870	1870	1870	0
64	20240716	195100	1618287212	1870	1870	1870	1870	0
65	20240716	195000	1618287212	1870	1870	1870	1870	0
66	20240716	194900	1618287212	1870	1870	1870	1870	0
67	20240716	194800	1618287212	1870	1870	1870	1870	0
68	20240716	194700	1618287212	1870	1870	1870	1870	0
69	20240716	194600	1618287212	1870	1870	1870	1870	0
70	20240716	194500	1618287212	1870	1870	1870	1870	0
71	20240716	194400	1618287212	1870	1870	1870	1870	0
72	20240716	194300	1618287212	1870	1870	1870	1870	0
73	20240716	194200	1618287212	1870	1870	1870	1870	0
74	20240716	194100	1618287212	1870	1870	1870	1870	0
75	20240716	194000	1618287212	1870	1870	1870	1870	0
76	20240716	193900	1618287212	1870	1870	1870	1870	0
77	20240716	193800	1618287212	1870	1870	1870	1870	0
78	20240716	193700	1618287212	1870	1870	1870	1870	0
79	20240716	193600	1618287212	1870	1870	1870	1870	0
80	20240716	193500	1618287212	1870	1870	1870	1870	0
81	20240716	193400	1618287212	1870	1870	1870	1870	0
82	20240716	193300	1618287212	1870	1870	1870	1870	0
83	20240716	193200	1618287212	1870	1870	1870	1870	0
84	20240716	193100	1618287212	1870	1870	1870	1870	0
85	20240716	193000	1618287212	1870	1870	1870	1870	0
86	20240716	192900	1618287212	1870	1870	1870	1870	0
87	20240716	192800	1618287212	1870	1870	1870	1870	0
88	20240716	192700	1618287212	1870	1870	1870	1870	0
89	20240716	192600	1618287212	1870	1870	1870	1870	0
90	20240716	192500	1618287212	1870	1870	1870	1870	0
91	20240716	192400	1618287212	1870	1870	1870	1870	0
92	20240716	192300	1618287212	1870	1870	1870	1870	4657
93	20240716	192200	1618287212	1870	1870	1870	1870	0
94	20240716	192100	1618287212	1870	1870	1870	1870	0
95	20240716	192000	1618287212	1870	1870	1870	1870	0
96	20240716	191900	1618287212	1870	1870	1870	1870	0
97	20240716	191800	1618287212	1870	1870	1870	1870	0
98	20240716	191700	1618287212	1870	1870	1870	1870	0
99	20240716	191600	1618287212	1870	1870	1870	1870	0
100	20240716	191500	1618287212	1870	1870	1870	1870	0
101	20240716	191400	1618287212	1870	1870	1870	1870	0
102	20240716	191300	1618287212	1870	1870	1870	1870	0
103	20240716	191200	1618287212	1870	1870	1870	1870	0
104	20240716	191100	1618287212	1870	1870	1870	1870	0
105	20240716	191000	1618287212	1870	1870	1870	1870	0
106	20240716	190900	1618287212	1870	1870	1870	1870	0
107	20240716	190800	1618287212	1870	1870	1870	1870	0
108	20240716	190700	1618287212	1870	1870	1870	1870	0
109	20240716	190600	1618287212	1870	1870	1870	1870	0
110	20240716	190500	1618287212	1870	1870	1870	1870	0
111	20240716	190400	1618287212	1870	1870	1870	1870	0
112	20240716	190300	1618287212	1870	1870	1870	1870	0
113	20240716	190200	1618287212	1870	1870	1870	1870	0
114	20240716	190100	1618287212	1870	1870	1870	1870	0
115	20240716	190000	1618287212	1870	1870	1870	1870	0
116	20240716	185900	1618287212	1870	1870	1870	1870	0
117	20240716	185800	1618287212	1870	1870	1870	1870	0
118	20240716	185700	1618287212	1870	1870	1870	1870	0
119	20240716	185600	1618287212	1870	1870	1870	1870	0
120	20240716	185500	1618287212	1870	1870	1870	1870	0
121	20240716	185400	1618287212	1870	1870	1870	1870	0
122	20240716	185300	1618287212	1870	1870	1870	1870	4657
123	20240716	185200	1618287212	1870	1870	1870	1870	0
124	20240716	185100	1618287212	1870	1870	1870	1870	0
125	20240716	185000	1618287212	1870	1870	1870	1870	0
126	20240716	184900	1618287212	1870	1870	1870	1870	0
127	20240716	184800	1618287212	1870	1870	1870	1870	0
128	20240716	184700	1618287212	1870	1870	1870	1870	0
129	20240716	184600	1618287212	1870	1870	1870	1870	0
130	20240716	184500	1618287212	1870	1870	1870	1870	0
131	20240716	184400	1618287212	1870	1870	1870	1870	0
132	20240716	184300	1618287212	1870	1870	1870	1870	0
133	20240716	184200	1618287212	1870	1870	1870	1870	0
134	20240716	184100	1618287212	1870	1870	1870	1870	0
135	20240716	184000	1618287212	1870	1870	1870	1870	0
136	20240716	183900	1618287212	1870	1870	1870	1870	0
137	20240716	183800	1618287212	1870	1870	1870	1870	0
138	20240716	183700	1618287212	1870	1870	1870	1870	0
139	20240716	183600	1618287212	1870	1870	1870	1870	0
140	20240716	183500	1618287212	1870	1870	1870	1870	0
141	20240716	183400	1618287212	1870	1870	1870	1870	0
142	20240716	183300	1618287212	1870	1870	1870	1870	0
143	20240716	183200	1618287212	1870	1870	1870	1870	0
144	20240716	183100	1618287212	1870	1870	1870	1870	0
145	20240716	183000	1618287212	1870	1870	1870	1870	0
146	20240716	182900	1618287212	1870	1870	1870	1870	0
147	20240716	182800	1618287212	1870	1870	1870	1870	0
148	20240716	182700	1618287212	1870	1870	1870	1870	0
149	20240716	182600	1618287212	1870	1870	1870	1870	0
150	20240716	182500	1618287212	1870	1870	1870	1870	0
151	20240716	182400	1618287212	1870	1870	1870	1870	0
152	20240716	182300	1618287212	1870	1870	1870	1870	4657
153	20240716	182200	1618287212	1870	1870	1870	1870	0
154	20240716	182100	1618287212	1870	1870	1870	1870	0
155	20240716	182000	1618287212	1870	1870	1870	1870	0
156	20240716	181900	1618287212	1870	1870	1870	1870	0
157	20240716	181800	1618287212	1870	1870	1870	1870	0
158	20240716	181700	1618287212	1870	1870	1870	1870	0
159	20240716	181600	1618287212	1870	1870	1870	1870	0
160	20240716	181500	1618287212	1870	1870	1870	1870	0
161	20240716	181400	1618287212	1870	1870	1870	1870	0
162	20240716	181300	1618287212	1870	1870	1870	1870	0
163	20240716	181200	1618287212	1870	1870	1870	1870	0
164	20240716	181100	1618287212	1870	1870	1870	1870	0
165	20240716	181000	1618287212	1870	1870	1870	1870	0
166	20240716	180900	1618287212	1870	1870	1870	1870	0
167	20240716	180800	1618287212	1870	1870	1870	1870	0
168	20240716	180700	1618287212	1870	1870	1870	1870	0
169	20240716	180600	1618287212	1870	1870	1870	1870	0
170	20240716	180500	1618287212	1870	1870	1870	1870	0
171	20240716	180400	1618287212	1870	1870	1870	1870	0
172	20240716	180300	1618287212	1870	1870	1870	1870	0
173	20240716	180200	1618287212	1870	1870	1870	1870	0
174	20240716	180100	1618287212	1870	1870	1870	1870	0
175	20240716	180000	1618287212	1870	1870	1870	1870	0
176	20240716	175900	1618287212	1870	1870	1870	1870	0
177	20240716	175800	1618287212	1870	1870	1870	1870	0
178	20240716	175700	1618287212	1870	1870	1870	1870	0
179	20240716	175600	1618287212	1870	1870	1870	1870	0
180	20240716	175500	1618287212	1870	1870	1870	1870	0
181	20240716	175400	1618287212	1870	1870	1870	1870	0
182	20240716	175300	1618287212	1870	1870	1870	1870	4657
183	20240716	175200	1618287212	1870	1870	1870	1870	0
184	20240716	175100	1618287212	1870	1870	1870	1870	0
185	20240716	175000	1618287212	1870	1870	1870	1870	0
186	20240716	174900	1618287212	1870	1870	1870	1870	0
187	20240716	174800	1618287212	1870	1870	1870	1870	0
188	20240716	174700	1618287212	1870	1870	1870	1870	0
189	20240716	174600	1618287212	1870	1870	1870	1870	0
190	20240716	174500	1618287212	1870	1870	1870	1870	0
191	20240716	174400	1618287212	1870	1870	1870	1870	0
192	20240716	174300	1618287212	1870	1870	1870	1870	0
193	20240716	174200	1618287212	1870	1870	1870	1870	0
194	20240716	174100	1618287212	1870	1870	1870	1870	0
195	20240716	174000	1618287212	1870	1870	1870	1870	0
196	20240716	173900	1618287212	1870	1870	1870	1870	0
197	20240716	173800	1618287212	1870	1870	1870	1870	0
198	20240716	173700	1618287212	1870	1870	1870	1870	0
199	20240716	173600	1618287212	1870	1870	1870	1870	0
200	20240716	173500	1618287212	1870	1870	1870	1870	0
201	20240716	173400	1618287212	1870	1870	1870	1870	0
202	20240716	173300	1618287212	1870	1870	1870	1870	0
203	20240716	173200	1618287212	1870	1870	1870	1870	0
204	20240716	173100	1618287212	1870	1870	1870	1870	0
205	20240716	173000	1618287212	1870	1870	1870	1870	0
206	20240716	172900	1618287212	1870	1870	1870	1870	0
207	20240716	172800	1618287212	1870	1870	1870	1870	0
208	20240716	172700	1618287212	1870	1870	1870	1870	0
209	20240716	172600	1618287212	1870	1870	1870	1870	0
210	20240716	172500	1618287212	1870	1870	1870	1870	0
211	20240716	172400	1618287212	1870	1870	1870	1870	0
212	20240716	172300	1618287212	1870	1870	1870	1870	4657
213	20240716	172200	1618287212	1870	1870	1870	1870	0
214	20240716	172100	1618287212	1870	1870	1870	1870	0
215	20240716	172000	1618287212	1870	1870	1870	1870	0
216	20240716	171900	1618287212	1870	1870	1870	1870	0
217	20240716	171800	1618287212	1870	1870	1870	1870	0
218	20240716	171700	1618287212	1870	1870	1870	1870	0
219	20240716	171600	1618287212	1870	1870	1870	1870	0
220	20240716	171500	1618287212	1870	1870	1870	1870	0
221	20240716	171400	1618287212	1870	1870	1870	1870	0
222	20240716	171300	1618287212	1870	1870	1870	1870	0
223	20240716	171200	1618287212	1870	1870	1870	1870	0
224	20240716	171100	1618287212	1870	1870	1870	1870	0
225	20240716	171000	1618287212	1870	1870	1870	1870	0
226	20240716	170900	1618287212	1870	1870	1870	1870	0
227	20240716	170800	1618287212	1870	1870	1870	1870	0
228	20240716	170700	1618287212	1870	1870	1870	1870	0
229	20240716	170600	1618287212	1870	1870	1870	1870	0
230	20240716	170500	1618287212	1870	1870	1870	1870	0
231	20240716	170400	1618287212	1870	1870	1870	1870	0
232	20240716	170300	1618287212	1870	1870	1870	1870	0
233	20240716	170200	1618287212	1870	1870	1870	1870	0
234	20240716	170100	1618287212	1870	1870	1870	1870	0
235	20240716	170000	1618287212	1870	1870	1870	1870	0
236	20240716	165900	1618287212	1870	1870	1870	1870	0
237	20240716	165800	1618287212	1870	1870	1870	1870	0
238	20240716	165700	1618287212	1870	1870	1870	1870	0
239	20240716	165600	1618287212	1870	1870	1870	1870	0
240	20240716	165500	1618287212	1870	1870	1870	1870	0
241	20240716	165400	1618287212	1870	1870	1870	1870	0
242	20240716	165300	1618287212	1870	1870	1870	1870	4657
243	20240716	165200	1618287212	1870	1870	1870	1870	0
244	20240716	165100	1618287212	1870	1870	1870	1870	0
245	20240716	165000	1618287212	1870	1870	1870	1870	0
246	20240716	164900	1618287212	1870	1870	1870	1870	0
247	20240716	164800	1618287212	1870	1870	1870	1870	0
248	20240716	164700	1618287212	1870	1870	1870	1870	0
249	20240716	164600	1618287212	1870	1870	1870	1870	0
250	20240716	164500	1618287212	1870	1870	1870	1870	0
251	20240716	164400	1618287212	1870	1870	1870	1870	0
252	20240716	164300	1618287212	1870	1870	1870	1870	0
253	20240716	164200	1618287212	1870	1870	1870	1870	0
254	20240716	164100	1618287212	1870	1870	1870	1870	0
255	20240716	164000	1618287212	1870	1870	1870	1870	0
256	20240716	163900	1618287212	1870	1870	1870	1870	0
257	20240716	163800	1618287212	1870	1870	1870	1870	0
258	20240716	163700	1618287212	1870	1870	1870	1870	0
259	20240716	163600	1618287212	1870	1870	1870	1870	0
260	20240716	163500	1618287212	1870	1870	1870	1870	0
261	20240716	163400	1618287212	1870	1870	1870	1870	0
262	20240716	163300	1618287212	1870	1870	1870	1870	0
263	20240716	163200	1618287212	1870	1870	1870	1870	0
264	20240716	163100	1618287212	1870	1870	1870	1870	0
265	20240716	163000	1618287212	1870	1870	1870	1870	0
266	20240716	162900	1618287212	1870	1870	1870	1870	0
267	20240716	162800	1618287212	1870	1870	1870	1870	0
268	20240716	162700	1618287212	1870	1870	1870	1870	0
269	20240716	162600	1618287212	1870	1870	1870	1870	0
270	20240716	162500	1618287212	1870	1870	1870	1870	0
271	20240716	162400	1618287212	1870	1870	1870	1870	0
272	20240716	162300	1618287212	1870	1870	1870	1870	4657
273	20240716	162200	1618287212	1870	1870	1870	1870	0
274	20240716	162100	1618287212	1870	1870	1870	1870	0
275	20240716	162000	1618287212	1870	1870	1870	1870	0
276	20240716	161900	1618287212	1870	1870	1870	1870	0
277	20240716	161800	1618287212	1870	1870	1870	1870	0
278	20240716	161700	1618287212	1870	1870	1870	1870	0
279	20240716	161600	1618287212	1870	1870	1870	1870	0
280	20240716	161500	1618287212	1870	1870	1870	1870	0
281	20240716	161400	1618287212	1870	1870	1870	1870	0
282	20240716	161300	1618287212	1870	1870	1870	1870	0
283	20240716	161200	1618287212	1870	1870	1870	1870	0
284	20240716	161100	1618287212	1870	1870	1870	1870	0
285	20240716	161000	1618287212	1870	1870	1870	1870	0
286	20240716	160900	1618287212	1870	1870	1870	1870	0
287	20240716	160800	1618287212	1870	1870	1870	1870	0
288	20240716	160700	1618287212	1870	1870	1870	1870	0
289	20240716	160600	1618287212	1870	1870	1870	1870	0
290	20240716	160500	1618287212	1870	1870	1870	1870	0
291	20240716	160400	1618287212	1870	1870	1870	1870	0
292	20240716	160300	1618287212	1870	1870	1870	1870	0
293	20240716	160200	1618287212	1870	1870	1870	1870	0
294	20240716	160100	1618287212	1870	1870	1870	1870	0
295	20240716	160000	1618287212	1870	1870	1870	1870	0
296	20240716	155900	1618287212	1870	1870	1870	1870	0
297	20240716	155800	1618287212	1870	1870	1870	1870	0
298	20240716	155700	1618287212	1870	1870	1870	1870	0
299	20240716	155600	1618287212	1870	1870	1870	1870	0
300	20240716	155500	1618287212	1870	1870	1870	1870	0
301	20240716	155400	1618287212	1870	1870	1870	1870	0
302	20240716	155300	1618287212	1870	1870	1870	1870	4657
303	20240716	155200	1618287212	1870	1870	1870	1870	0
304	20240716	155100	1618287212	1870	1870	1870	1870	0
305	20240716	155000	1618287212	1870	1870	1870	1870	0
306	20240716	154900	1618287212	1870	1870	1870	1870	0
307	20240716	154800	1618287212	1870	1870	1870	1870	0
308	20240716	154700	1618287212	1870	1870	1870	1870	0
309	20240716	154600	1618287212	1870	1870	1870	1870	0
310	20240716	154500	1618287212	1870	1870	1870	1870	0
311	20240716	154400	1618287212	1870	1870	1870	1870	0
312	20240716	154300	1618287212	1870	1870	1870	1870	0
313	20240716	154200	1618287212	1870	1870	1870	1870	0
314	20240716	154100	1618287212	1870	1870	1870	1870	0
315	20240716	154000	1618287212	1870	1870	1870	1870	0
316	20240716	153900	1618287212	1870	1870	1870	1870	0
317	20240716	153800	1618287212	1870	1870	1870	1870	0
318	20240716	153700	1618287212	1870	1870	1870	1870	0
319	20240716	153600	1618287212	1870	1870	1870	1870	0
320	20240716	153500	1618287212	1870	1870	1870	1870	0
321	20240716	153400	1618287212	1870	1870	1870	1870	0
322	20240716	153300	1618287212	1870	1870	1870	1870	0
323	20240716	153200	1618287212	1870	1870	1870	1870	0
324	20240716	153100	1618287212	1870	1870	1870	1870	0
325	20240716	153000	1618287212	1870	1870	1870	1870	4657
326	20240716	152900	1609578622	1864	1864	1864	1864	0
327	20240716	152800	1609578622	1864	1864	1864	1864	0
328	20240716	152700	1609578622	1864	1864	1864	1864	0
329	20240716	152600	1609578622	1864	1864	1864	1864	0
330	20240716	152500	1609578622	1864	1864	1864	1864	0
331	20240716	152400	1609578622	1864	1864	1864	1864	0
332	20240716	152300	1609578622	1864	1864	1864	1864	0
333	20240716	152200	1609578622	1864	1864	1864	1864	0
334	20240716	152100	1609578622	1864	1864	1864	1864	0
335	20240716	152000	1609578622	1864	1864	1864	1864	0
336	20240716	151900	1609578622	1864	1870	1877	1864	10414
337	20240716	151800	1590152780	1869	1864	1869	1860	9399
338	20240716	151700	1572611916	1860	1864	1864	1860	1069
339	20240716	151600	1570623572	1860	1865	1865	1860	69
340	20240716	151500	1570494958	1866	1860	1866	1857	2152
341	20240716	151400	1566492981	1860	1861	1867	1860	3101
342	20240716	151300	1560724166	1868	1862	1868	1860	2634
343	20240716	151200	1555818410	1862	1862	1862	1861	1893
344	20240716	151100	1552294448	1861	1861	1864	1861	3738
345	20240716	151000	1545337195	1861	1866	1866	1861	7892
346	20240716	150900	1530639848	1868	1861	1868	1861	1212
347	20240716	150800	1528375839	1861	1860	1861	1860	137
348	20240716	150700	1528120919	1860	1860	1860	1860	26
349	20240716	150600	1528072559	1860	1868	1868	1860	1064
350	20240716	150500	1526093007	1868	1868	1868	1868	5
351	20240716	150400	1526083667	1869	1863	1869	1863	819
352	20240716	150300	1524555297	1863	1864	1864	1855	30672
353	20240716	150200	1467546990	1863	1865	1865	1863	3103
354	20240716	150100	1461763553	1865	1866	1866	1865	461
355	20240716	150000	1460903784	1865	1867	1867	1865	2523
356	20240716	145900	1456196008	1870	1870	1870	1870	1621
357	20240716	145800	1453164738	1871	1871	1871	1871	1232
358	20240716	145700	1450859666	1871	1867	1871	1867	1407
359	20240716	145600	1448231575	1867	1867	1867	1867	139
360	20240716	145500	1447972062	1867	1868	1868	1866	559
361	20240716	145400	1446928061	1868	1868	1868	1868	0
362	20240716	145300	1446928061	1868	1868	1868	1868	1000
363	20240716	145200	1445060061	1873	1875	1875	1868	768
364	20240716	145100	1443623583	1875	1875	1875	1875	214
365	20240716	145000	1443222333	1875	1875	1875	1875	1
366	20240716	144900	1443220458	1875	1875	1875	1875	6
367	20240716	144800	1443209208	1868	1876	1876	1868	32
368	20240716	144700	1443149312	1876	1876	1876	1876	50
369	20240716	144600	1443055512	1876	1877	1877	1876	498
370	20240716	144500	1442120846	1877	1877	1877	1866	6533
371	20240716	144400	1429901675	1877	1875	1877	1875	242
372	20240716	144300	1429447683	1875	1874	1875	1874	452
373	20240716	144200	1428600362	1874	1874	1874	1870	2187
374	20240716	144100	1424504476	1870	1874	1874	1870	301
375	20240716	144000	1423941601	1873	1873	1873	1873	0
376	20240716	143900	1423941601	1873	1870	1873	1870	420
377	20240716	143800	1423156186	1870	1873	1873	1870	2299
378	20240716	143700	1418855406	1875	1875	1875	1875	78
379	20240716	143600	1418709156	1875	1875	1875	1875	200
380	20240716	143500	1418334156	1875	1875	1875	1875	6
381	20240716	143400	1418322906	1875	1876	1876	1875	54
382	20240716	143300	1418221655	1876	1877	1877	1869	1604
383	20240716	143200	1415216020	1869	1872	1877	1869	3766
384	20240716	143100	1408153267	1873	1873	1874	1867	1378
385	20240716	143000	1405576187	1867	1869	1869	1867	501
386	20240716	142900	1404640759	1867	1867	1867	1867	0
387	20240716	142800	1404640759	1867	1867	1867	1867	847
388	20240716	142700	1403059410	1867	1867	1867	1867	969
389	20240716	142600	1401250287	1867	1870	1870	1867	5779
390	20240716	142500	1390454894	1867	1867	1867	1866	2002
391	20240716	142400	1386719131	1866	1866	1872	1866	42145
392	20240716	142300	1308062333	1867	1868	1868	1865	1767
393	20240716	142200	1304762198	1869	1870	1870	1869	766
394	20240716	142100	1303330527	1869	1870	1870	1869	106
395	20240716	142000	1303132313	1870	1870	1871	1870	1516
396	20240716	141900	1300296893	1870	1871	1871	1870	101
397	20240716	141800	1300107923	1871	1871	1871	1871	105
398	20240716	141700	1299911468	1871	1871	1871	1871	1211
399	20240716	141600	1297645687	1871	1871	1872	1868	692
400	20240716	141500	1296351245	1871	1871	1871	1871	10
401	20240716	141400	1296332535	1872	1872	1872	1871	1373
402	20240716	141300	1293762479	1872	1870	1872	1870	4908
403	20240716	141200	1284577960	1871	1871	1871	1870	1873
404	20240716	141100	1281075245	1872	1872	1872	1872	20
405	20240716	141000	1281037805	1872	1872	1872	1872	500
406	20240716	140900	1280101805	1873	1871	1873	1871	867
407	20240716	140800	1278479644	1873	1873	1873	1873	11128
408	20240716	140700	1257636900	1873	1873	1873	1873	23
409	20240716	140600	1257593821	1877	1876	1877	1876	13
410	20240716	140500	1257569431	1877	1871	1877	1864	1512
411	20240716	140400	1254743829	1877	1877	1877	1876	82
412	20240716	140300	1254589919	1877	1876	1877	1876	203
413	20240716	140200	1254209028	1876	1875	1876	1875	2700
414	20240716	140100	1249144131	1870	1871	1871	1870	1261
415	20240716	140000	1246785540	1875	1874	1875	1871	296
416	20240716	135900	1246231077	1874	1874	1874	1874	1
417	20240716	135800	1246229203	1874	1873	1875	1873	2555
418	20240716	135700	1241441667	1870	1873	1873	1866	62
419	20240716	135600	1241325621	1866	1866	1866	1866	48
420	20240716	135500	1241236053	1866	1857	1866	1857	1348
421	20240716	135400	1238726260	1855	1858	1858	1855	17647
422	20240716	135300	1205987195	1855	1870	1870	1855	13344
423	20240716	135200	1181134746	1870	1870	1872	1867	2198
424	20240716	135100	1177025670	1868	1877	1877	1868	13295
425	20240716	135000	1152123183	1876	1877	1877	1876	1634
426	20240716	134900	1149057165	1883	1876	1883	1876	801
427	20240716	134800	1147550065	1876	1877	1877	1875	588
428	20240716	134700	1146447014	1875	1885	1885	1875	17207
429	20240716	134600	1114147188	1885	1887	1887	1885	506
430	20240716	134500	1113192376	1888	1888	1888	1888	10
431	20240716	134400	1113173496	1888	1888	1888	1888	132
432	20240716	134300	1112924280	1888	1885	1888	1885	1258
433	20240716	134200	1110552713	1885	1885	1885	1885	101
434	20240716	134100	1110362328	1885	1885	1885	1885	310
435	20240716	134000	1109777978	1885	1885	1885	1885	1111
436	20240716	133900	1107683743	1885	1885	1885	1885	599
437	20240716	133800	1106554628	1885	1880	1885	1880	4077
438	20240716	133700	1098888103	1880	1880	1880	1879	1790
439	20240716	133600	1095523157	1879	1880	1880	1879	1020
440	20240716	133500	1093605573	1880	1879	1880	1878	1502
441	20240716	133400	1090784714	1879	1879	1879	1879	266
442	20240716	133300	1090284900	1879	1879	1880	1878	1134
443	20240716	133200	1088154106	1885	1880	1885	1878	12245
444	20240716	133100	1065133121	1880	1881	1886	1880	196
445	20240716	133000	1064763911	1880	1888	1888	1880	1185
446	20240716	132900	1062535421	1880	1886	1888	1880	3983
447	20240716	132800	1055045223	1888	1888	1888	1888	11
448	20240716	132700	1055024455	1881	1885	1888	1881	3206
449	20240716	132600	1048990917	1885	1885	1885	1884	317
450	20240716	132500	1048393382	1885	1885	1885	1885	10
451	20240716	132400	1048374532	1885	1885	1885	1885	92
452	20240716	132300	1048201112	1885	1885	1885	1882	405
453	20240716	132200	1047437710	1885	1885	1888	1885	438
454	20240716	132100	1046611225	1885	1887	1887	1880	5670
455	20240716	132000	1035945899	1888	1884	1888	1880	10044
456	20240716	131900	1017040100	1884	1888	1896	1884	13411
457	20240716	131800	991750502	1888	1888	1888	1887	1117
458	20240716	131700	989641957	1896	1888	1896	1888	2
459	20240716	131600	989638173	1888	1888	1888	1888	800
460	20240716	131500	988127773	1897	1890	1897	1888	1447
461	20240716	131400	985391764	1889	1890	1890	1889	1201
462	20240716	131300	983123074	1890	1890	1890	1890	205
463	20240716	131200	982735624	1890	1895	1896	1890	4053
464	20240716	131100	975073995	1890	1890	1890	1890	0
465	20240716	131000	975073995	1890	1890	1890	1890	0
466	20240716	130900	975073995	1890	1890	1890	1890	0
467	20240716	130800	975073995	1890	1890	1890	1890	0
468	20240716	130700	975073995	1890	1898	1898	1890	505
469	20240716	130600	974119504	1898	1895	1898	1895	124
470	20240716	130500	973884515	1889	1889	1889	1888	5074
471	20240716	130400	964303906	1898	1898	1898	1898	649
472	20240716	130300	963072104	1889	1889	1889	1889	78
473	20240716	130200	962924762	1898	1898	1898	1898	16
474	20240716	130100	962894394	1898	1897	1898	1897	211
475	20240716	130000	962494123	1897	1898	1898	1897	1275
476	20240716	125900	960074373	1898	1895	1898	1889	11272
477	20240716	125800	938765679	1898	1898	1898	1898	1343
478	20240716	125700	936216665	1898	1898	1898	1898	120
479	20240716	125600	935988905	1894	1894	1894	1894	216
480	20240716	125500	935579801	1894	1894	1894	1894	300
481	20240716	125400	935011601	1899	1895	1899	1894	537
482	20240716	125300	933991915	1899	1898	1899	1898	3
483	20240716	125200	933986220	1899	1899	1899	1899	12
484	20240716	125100	933963432	1898	1898	1898	1898	1525
485	20240716	125000	931068982	1898	1894	1898	1894	1406
486	20240716	124900	928402394	1898	1898	1898	1897	72
487	20240716	124800	928265808	1893	1893	1893	1893	410
488	20240716	124700	927489678	1893	1893	1893	1893	800
489	20240716	124600	925975278	1893	1893	1894	1893	708
490	20240716	124500	924635033	1894	1895	1895	1894	1762
491	20240716	124400	921297158	1898	1898	1898	1898	2
492	20240716	124300	921293362	1898	1898	1898	1898	5
493	20240716	124200	921283872	1898	1898	1898	1892	662
494	20240716	124100	920027753	1898	1898	1898	1898	2
495	20240716	124000	920023957	1899	1899	1899	1899	0
496	20240716	123900	920023957	1899	1899	1899	1899	0
497	20240716	123800	920023957	1899	1899	1899	1899	0
498	20240716	123700	920023957	1899	1899	1899	1899	3151
499	20240716	123600	914040208	1899	1899	1899	1899	1
500	20240716	123500	914038309	1892	1892	1892	1892	0
501	20240716	123400	914038309	1892	1892	1892	1892	0
502	20240716	123300	914038309	1892	1892	1892	1892	0
503	20240716	123200	914038309	1892	1899	1899	1892	605
504	20240716	123100	912890578	1899	1899	1899	1899	160
505	20240716	123000	912586738	1899	1899	1899	1899	0
506	20240716	122900	912586738	1899	1899	1899	1899	30
507	20240716	122800	912529768	1899	1898	1899	1898	2200
508	20240716	122700	908351998	1899	1898	1899	1892	462
509	20240716	122600	907475607	1899	1898	1899	1898	6
510	20240716	122500	907464218	1898	1898	1898	1898	300
511	20240716	122400	906894818	1898	1898	1898	1898	14
512	20240716	122300	906868246	1898	1898	1898	1898	7
513	20240716	122200	906854960	1890	1890	1890	1890	0
514	20240716	122100	906854960	1890	1898	1898	1890	531
515	20240716	122000	905851122	1890	1890	1890	1890	100
516	20240716	121900	905662122	1890	1890	1890	1890	500
517	20240716	121800	904717122	1891	1890	1891	1890	74
518	20240716	121700	904577261	1890	1891	1891	1890	1726
519	20240716	121600	901315013	1891	1891	1891	1891	1340
520	20240716	121500	898781073	1891	1898	1898	1891	136
521	20240716	121400	898523755	1899	1892	1899	1891	1597
522	20240716	121300	895502509	1891	1892	1892	1891	579
523	20240716	121200	894407241	1892	1893	1893	1892	680
524	20240716	121100	893120501	1893	1893	1893	1893	2
525	20240716	121000	893116715	1892	1893	1893	1892	3087
526	20240716	120900	887276101	1893	1893	1893	1893	2000
527	20240716	120800	883490101	1893	1894	1895	1893	814
528	20240716	120700	881948632	1894	1894	1894	1894	0
529	20240716	120600	881948632	1894	1894	1894	1894	324
530	20240716	120500	881334976	1894	1895	1898	1894	337
531	20240716	120400	880696257	1899	1895	1899	1895	3622
532	20240716	120300	873832479	1895	1896	1896	1895	500
533	20240716	120200	872884978	1895	1895	1895	1895	200
534	20240716	120100	872505978	1895	1899	1899	1895	341
535	20240716	120000	871859179	1900	1900	1900	1900	102
536	20240716	115900	871665379	1900	1900	1900	1900	0
537	20240716	115800	871665379	1900	1898	1900	1895	297
538	20240716	115700	871102270	1900	1898	1900	1898	11
539	20240716	115600	871081390	1900	1900	1900	1900	0
540	20240716	115500	871081390	1900	1899	1901	1899	794
541	20240716	115400	869572198	1899	1899	1899	1899	102
542	20240716	115300	869378500	1896	1896	1896	1896	0
543	20240716	115200	869378500	1896	1896	1896	1896	84
544	20240716	115100	869219236	1895	1901	1901	1895	833
545	20240716	115000	867636374	1901	1899	1901	1899	3631
546	20240716	114900	860735293	1899	1899	1899	1899	103
547	20240716	114800	860539696	1899	1899	1899	1899	10
548	20240716	114700	860520706	1901	1900	1901	1900	500
549	20240716	114600	859570463	1901	1901	1901	1901	0
550	20240716	114500	859570463	1901	1901	1901	1901	500
551	20240716	114400	858619963	1901	1901	1901	1901	1
552	20240716	114300	858618062	1901	1901	1901	1901	1
553	20240716	114200	858616161	1895	1901	1901	1895	21
554	20240716	114100	858576246	1894	1895	1896	1894	2822
555	20240716	114000	853229027	1895	1896	1896	1895	1975
556	20240716	113900	849486080	1903	1903	1903	1903	1
557	20240716	113800	849484177	1898	1904	1904	1898	4196
558	20240716	113700	841509645	1904	1902	1904	1902	638
559	20240716	113600	840295805	1904	1904	1904	1904	18
560	20240716	113500	840261533	1904	1901	1904	1901	1275
561	20240716	113400	837837185	1902	1902	1902	1902	427
562	20240716	113300	837025031	1903	1903	1903	1903	0
563	20240716	113200	837025031	1903	1903	1903	1903	9
564	20240716	113100	837007904	1903	1896	1903	1895	1442
565	20240716	113000	834274666	1897	1903	1903	1897	2932
566	20240716	112900	828702302	1904	1905	1905	1904	111
567	20240716	112800	828490852	1909	1909	1909	1909	898
568	20240716	112700	826776570	1901	1907	1910	1901	2470
569	20240716	112600	822079016	1909	1909	1909	1909	0
570	20240716	112500	822079016	1909	1909	1909	1909	3
571	20240716	112400	822073289	1908	1910	1910	1908	366
572	20240716	112300	821374831	1912	1912	1912	1912	41
573	20240716	112200	821296439	1910	1910	1912	1902	6006
574	20240716	112100	809866018	1914	1914	1914	1914	0
575	20240716	112000	809866018	1914	1916	1916	1905	9
576	20240716	111900	809848788	1918	1918	1918	1918	0
577	20240716	111800	809848788	1918	1918	1918	1918	31
578	20240716	111700	809789330	1918	1908	1918	1908	1823
579	20240716	111600	806304981	1908	1908	1908	1908	3
580	20240716	111500	806299257	1909	1909	1909	1909	0
581	20240716	111400	806299257	1909	1907	1909	1907	2474
582	20240716	111300	801577985	1905	1895	1905	1895	13006
583	20240716	111200	776897048	1890	1895	1895	1890	417
584	20240716	111100	776108831	1895	1895	1895	1895	185
585	20240716	111000	775758256	1895	1890	1895	1890	331
586	20240716	110900	775132541	1896	1897	1897	1890	550
587	20240716	110800	774091020	1897	1897	1897	1896	2131
588	20240716	110700	770048518	1897	1892	1897	1890	7203
589	20240716	110600	756432065	1897	1897	1897	1892	1631
590	20240716	110500	753345505	1892	1897	1897	1892	1159
591	20240716	110400	751151839	1898	1898	1898	1898	1
592	20240716	110300	751149941	1899	1899	1899	1899	100
593	20240716	110200	750960041	1899	1899	1899	1892	310
594	20240716	110100	750371614	1899	1898	1899	1898	156
595	20240716	110000	750075470	1898	1899	1899	1898	312
596	20240716	105900	749483082	1899	1899	1899	1899	13490
597	20240716	105800	723865572	1899	1900	1900	1899	2077
598	20240716	105700	719921348	1899	1899	1899	1886	4414
599	20240716	105600	711581905	1900	1899	1900	1899	21
600	20240716	105500	711542025	1891	1897	1900	1891	1213
601	20240716	105400	709247908	1898	1900	1900	1895	332
602	20240716	105300	708617775	1900	1900	1900	1900	642
603	20240716	105200	707397975	1900	1903	1903	1900	101
604	20240716	105100	707206072	1886	1902	1903	1886	30
605	20240716	105000	707149120	1884	1900	1905	1884	550
606	20240716	104900	706111996	1900	1885	1900	1884	1227
607	20240716	104800	703788900	1899	1887	1905	1884	5828
608	20240716	104700	692788940	1887	1890	1896	1887	2455
609	20240716	104600	688150977	1888	1896	1896	1888	3471
610	20240716	104500	681587407	1896	1898	1900	1896	16
611	20240716	104400	681557028	1894	1898	1898	1894	1005
612	20240716	104300	679652416	1898	1905	1906	1898	252
613	20240716	104200	679172369	1898	1898	1906	1898	425
614	20240716	104100	678365597	1898	1903	1903	1898	741
615	20240716	104000	676959171	1910	1909	1910	1900	302
616	20240716	103900	676382556	1900	1895	1909	1895	480
617	20240716	103800	675470652	1900	1895	1900	1895	477
618	20240716	103700	674564502	1895	1889	1900	1888	1076
619	20240716	103600	672529447	1890	1891	1900	1889	9727
620	20240716	103500	654149469	1890	1900	1900	1890	69
621	20240716	103400	654018823	1890	1893	1893	1890	5518
622	20240716	103300	643583751	1893	1894	1895	1893	989
623	20240716	103200	641711202	1893	1895	1895	1893	1571
624	20240716	103100	638734699	1895	1897	1897	1895	5000
625	20240716	103000	629259629	1895	1895	1895	1895	0
626	20240716	102900	629259629	1895	1905	1905	1895	2698
627	20240716	102800	624142285	1906	1909	1909	1906	1132
628	20240716	102700	621984542	1907	1909	1909	1907	2000
629	20240716	102600	618168468	1909	1909	1909	1909	3154
630	20240716	102500	612147482	1909	1905	1909	1905	5724
631	20240716	102400	601240523	1906	1903	1906	1903	1423
632	20240716	102300	598529944	1903	1899	1903	1899	4665
633	20240716	102200	589662050	1889	1900	1900	1889	7592
634	20240716	102100	575315524	1892	1899	1899	1892	351
635	20240716	102000	574650382	1899	1899	1899	1896	58
636	20240716	101900	574540343	1890	1890	1890	1890	1368
637	20240716	101800	571954823	1890	1890	1890	1890	301
638	20240716	101700	571385933	1900	1890	1900	1889	212
639	20240716	101600	570985332	1889	1891	1891	1888	7107
640	20240716	101500	557556103	1891	1909	1909	1891	530
641	20240716	101400	556553747	1890	1901	1901	1890	8383
642	20240716	101300	540666105	1892	1908	1909	1892	8032
643	20240716	101200	525385321	1908	1896	1908	1891	17137
644	20240716	101100	492827041	1895	1896	1896	1895	7954
645	20240716	101000	477754011	1895	1895	1896	1895	1370
646	20240716	100900	475157653	1895	1897	1904	1884	2337
647	20240716	100800	470730443	1897	1895	1906	1889	4244
648	20240716	100700	462710781	1895	1901	1901	1880	29261
649	20240716	100600	407219223	1910	1910	1910	1901	8733
650	20240716	100500	390595620	1910	1911	1911	1910	1557
651	20240716	100400	387620436	1918	1918	1918	1918	426
652	20240716	100300	386803368	1921	1921	1921	1921	2
653	20240716	100200	386799526	1921	1922	1922	1921	2
654	20240716	100100	386795683	1922	1918	1925	1905	5620
655	20240716	100000	376052463	1918	1912	1919	1905	14718
656	20240716	095900	347947481	1919	1915	1919	1910	7595
657	20240716	095800	333414360	1915	1925	1925	1915	12468
658	20240716	095700	309537273	1917	1922	1925	1917	4107
659	20240716	095600	301648935	1926	1926	1926	1926	3
660	20240716	095500	301643157	1921	1926	1926	1921	4701
661	20240716	095400	292607501	1925	1925	1925	1923	3229
662	20240716	095300	286393265	1925	1927	1927	1925	1189
663	20240716	095200	284103312	1927	1927	1927	1925	3232
664	20240716	095100	277879192	1927	1927	1927	1927	423
665	20240716	095000	277064071	1925	1926	1926	1925	380
666	20240716	094900	276332370	1928	1928	1928	1928	700
667	20240716	094800	274982770	1928	1928	1929	1928	1023
668	20240716	094700	273010404	1928	1925	1928	1925	1016
669	20240716	094600	271054304	1924	1924	1924	1922	1768
670	20240716	094500	267654268	1924	1922	1924	1921	305
671	20240716	094400	267068020	1920	1928	1928	1920	6021
672	20240716	094300	255480359	1928	1940	1940	1928	426
673	20240716	094200	254658719	1941	1941	1941	1941	4001
674	20240716	094100	246892778	1942	1923	1942	1923	9164
675	20240716	094000	229246429	1924	1939	1939	1924	3150
676	20240716	093900	223168067	1934	1940	1941	1934	4733
677	20240716	093800	213995942	1940	1943	1944	1940	3773
678	20240716	093700	206673331	1944	1948	1948	1944	4410
679	20240716	093600	198090738	1948	1952	1952	1948	572
680	20240716	093500	196974928	1952	1951	1952	1950	5208
681	20240716	093400	186816119	1951	1950	1951	1950	2729
682	20240716	093300	181493487	1950	1950	1950	1950	1955
683	20240716	093200	177681237	1950	1951	1951	1950	2116
684	20240716	093100	173554437	1952	1952	1952	1952	255
685	20240716	093000	173056677	1952	1957	1957	1952	1008
686	20240716	092900	171084357	1957	1957	1957	1957	105
687	20240716	092800	170878872	1958	1961	1969	1958	2163
688	20240716	092700	166631458	1969	1960	1969	1960	3491
689	20240716	092600	159780794	1960	1960	1960	1960	350
690	20240716	092500	159094794	1969	1969	1969	1969	443
691	20240716	092400	158222527	1959	1968	1969	1959	900
692	20240716	092300	156454887	1959	1950	1968	1949	11909
693	20240716	092200	133203674	1950	1945	1950	1941	1910
694	20240716	092100	129483493	1945	1943	1951	1941	3343
695	20240716	092000	122989662	1943	1951	1951	1943	1817
696	20240716	091900	119457487	1952	1952	1952	1952	0
697	20240716	091800	119457487	1952	1943	1952	1942	691
698	20240716	091700	118114591	1942	1953	1956	1942	27210
699	20240716	091600	65048420	1953	1956	1957	1953	5471
700	20240716	091500	54355221	1956	1957	1957	1956	1118
701	20240716	091400	52168157	1957	1957	1957	1956	1508
702	20240716	091300	49217401	1957	1960	1960	1957	780
703	20240716	091200	47690157	1960	1960	1967	1960	860
704	20240716	091100	46003283	1966	1962	1967	1962	30
705	20240716	091000	45944288	1968	1958	1968	1957	105
706	20240716	090900	45738738	1957	1957	1957	1957	769
707	20240716	090800	44233805	1970	1970	1970	1970	650
708	20240716	090700	42953305	1972	1960	1972	1956	430
709	20240716	090600	42111243	1957	1956	1957	1955	2269
710	20240716	090500	37671911	1951	1952	1952	1951	5860
711	20240716	090400	26234170	1952	1958	1958	1952	1150
712	20240716	090300	23987818	1953	1957	1957	1953	2783
713	20240716	090200	18544539	1955	1960	1961	1953	2330
714	20240716	090100	13980374	1961	1969	1987	1961	1390
715	20240716	090000	11244535	1969	1960	1969	1960	5737