KissMeData/065570/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	194400	561333162	1859	1859	1859	1859	5435
3	20240717	194300	561333162	1859	1859	1859	1859	0
4	20240717	194200	561333162	1859	1859	1859	1859	0
5	20240717	194100	561333162	1859	1859	1859	1859	0
6	20240717	194000	561333162	1859	1859	1859	1859	0
7	20240717	193900	561333162	1859	1859	1859	1859	0
8	20240717	193800	561333162	1859	1859	1859	1859	0
9	20240717	193700	561333162	1859	1859	1859	1859	0
10	20240717	193600	561333162	1859	1859	1859	1859	0
11	20240717	193500	561333162	1859	1859	1859	1859	0
12	20240717	193400	561333162	1859	1859	1859	1859	0
13	20240717	193300	561333162	1859	1859	1859	1859	0
14	20240717	193200	561333162	1859	1859	1859	1859	0
15	20240717	193100	561333162	1859	1859	1859	1859	0
16	20240717	193000	561333162	1859	1859	1859	1859	0
17	20240717	192900	561333162	1859	1859	1859	1859	0
18	20240717	192800	561333162	1859	1859	1859	1859	0
19	20240717	192700	561333162	1859	1859	1859	1859	0
20	20240717	192600	561333162	1859	1859	1859	1859	0
21	20240717	192500	561333162	1859	1859	1859	1859	0
22	20240717	192400	561333162	1859	1859	1859	1859	0
23	20240717	192300	561333162	1859	1859	1859	1859	0
24	20240717	192200	561333162	1859	1859	1859	1859	0
25	20240717	192100	561333162	1859	1859	1859	1859	0
26	20240717	192000	561333162	1859	1859	1859	1859	0
27	20240717	191900	561333162	1859	1859	1859	1859	0
28	20240717	191800	561333162	1859	1859	1859	1859	0
29	20240717	191700	561333162	1859	1859	1859	1859	0
30	20240717	191600	561333162	1859	1859	1859	1859	0
31	20240717	191500	561333162	1859	1859	1859	1859	0
32	20240717	191400	561333162	1859	1859	1859	1859	5435
33	20240717	191300	561333162	1859	1859	1859	1859	0
34	20240717	191200	561333162	1859	1859	1859	1859	0
35	20240717	191100	561333162	1859	1859	1859	1859	0
36	20240717	191000	561333162	1859	1859	1859	1859	0
37	20240717	190900	561333162	1859	1859	1859	1859	0
38	20240717	190800	561333162	1859	1859	1859	1859	0
39	20240717	190700	561333162	1859	1859	1859	1859	0
40	20240717	190600	561333162	1859	1859	1859	1859	0
41	20240717	190500	561333162	1859	1859	1859	1859	0
42	20240717	190400	561333162	1859	1859	1859	1859	0
43	20240717	190300	561333162	1859	1859	1859	1859	0
44	20240717	190200	561333162	1859	1859	1859	1859	0
45	20240717	190100	561333162	1859	1859	1859	1859	0
46	20240717	190000	561333162	1859	1859	1859	1859	0
47	20240717	185900	561333162	1859	1859	1859	1859	0
48	20240717	185800	561333162	1859	1859	1859	1859	0
49	20240717	185700	561333162	1859	1859	1859	1859	0
50	20240717	185600	561333162	1859	1859	1859	1859	0
51	20240717	185500	561333162	1859	1859	1859	1859	0
52	20240717	185400	561333162	1859	1859	1859	1859	0
53	20240717	185300	561333162	1859	1859	1859	1859	0
54	20240717	185200	561333162	1859	1859	1859	1859	0
55	20240717	185100	561333162	1859	1859	1859	1859	0
56	20240717	185000	561333162	1859	1859	1859	1859	0
57	20240717	184900	561333162	1859	1859	1859	1859	0
58	20240717	184800	561333162	1859	1859	1859	1859	0
59	20240717	184700	561333162	1859	1859	1859	1859	0
60	20240717	184600	561333162	1859	1859	1859	1859	0
61	20240717	184500	561333162	1859	1859	1859	1859	0
62	20240717	184400	561333162	1859	1859	1859	1859	5435
63	20240717	184300	561333162	1859	1859	1859	1859	0
64	20240717	184200	561333162	1859	1859	1859	1859	0
65	20240717	184100	561333162	1859	1859	1859	1859	0
66	20240717	184000	561333162	1859	1859	1859	1859	0
67	20240717	183900	561333162	1859	1859	1859	1859	0
68	20240717	183800	561333162	1859	1859	1859	1859	0
69	20240717	183700	561333162	1859	1859	1859	1859	0
70	20240717	183600	561333162	1859	1859	1859	1859	0
71	20240717	183500	561333162	1859	1859	1859	1859	0
72	20240717	183400	561333162	1859	1859	1859	1859	0
73	20240717	183300	561333162	1859	1859	1859	1859	0
74	20240717	183200	561333162	1859	1859	1859	1859	0
75	20240717	183100	561333162	1859	1859	1859	1859	0
76	20240717	183000	561333162	1859	1859	1859	1859	0
77	20240717	182900	561333162	1859	1859	1859	1859	0
78	20240717	182800	561333162	1859	1859	1859	1859	0
79	20240717	182700	561333162	1859	1859	1859	1859	0
80	20240717	182600	561333162	1859	1859	1859	1859	0
81	20240717	182500	561333162	1859	1859	1859	1859	0
82	20240717	182400	561333162	1859	1859	1859	1859	0
83	20240717	182300	561333162	1859	1859	1859	1859	0
84	20240717	182200	561333162	1859	1859	1859	1859	0
85	20240717	182100	561333162	1859	1859	1859	1859	0
86	20240717	182000	561333162	1859	1859	1859	1859	0
87	20240717	181900	561333162	1859	1859	1859	1859	0
88	20240717	181800	561333162	1859	1859	1859	1859	0
89	20240717	181700	561333162	1859	1859	1859	1859	0
90	20240717	181600	561333162	1859	1859	1859	1859	0
91	20240717	181500	561333162	1859	1859	1859	1859	0
92	20240717	181400	561333162	1859	1859	1859	1859	5435
93	20240717	181300	561333162	1859	1859	1859	1859	0
94	20240717	181200	561333162	1859	1859	1859	1859	0
95	20240717	181100	561333162	1859	1859	1859	1859	0
96	20240717	181000	561333162	1859	1859	1859	1859	0
97	20240717	180900	561333162	1859	1859	1859	1859	0
98	20240717	180800	561333162	1859	1859	1859	1859	0
99	20240717	180700	561333162	1859	1859	1859	1859	0
100	20240717	180600	561333162	1859	1859	1859	1859	0
101	20240717	180500	561333162	1859	1859	1859	1859	0
102	20240717	180400	561333162	1859	1859	1859	1859	0
103	20240717	180300	561333162	1859	1859	1859	1859	0
104	20240717	180200	561333162	1859	1859	1859	1859	0
105	20240717	180100	561333162	1859	1859	1859	1859	0
106	20240717	180000	561333162	1859	1859	1859	1859	0
107	20240717	175900	561333162	1859	1859	1859	1859	0
108	20240717	175800	561333162	1859	1859	1859	1859	0
109	20240717	175700	561333162	1859	1859	1859	1859	0
110	20240717	175600	561333162	1859	1859	1859	1859	0
111	20240717	175500	561333162	1859	1859	1859	1859	0
112	20240717	175400	561333162	1859	1859	1859	1859	0
113	20240717	175300	561333162	1859	1859	1859	1859	0
114	20240717	175200	561333162	1859	1859	1859	1859	0
115	20240717	175100	561333162	1859	1859	1859	1859	0
116	20240717	175000	561333162	1859	1859	1859	1859	0
117	20240717	174900	561333162	1859	1859	1859	1859	0
118	20240717	174800	561333162	1859	1859	1859	1859	0
119	20240717	174700	561333162	1859	1859	1859	1859	0
120	20240717	174600	561333162	1859	1859	1859	1859	0
121	20240717	174500	561333162	1859	1859	1859	1859	0
122	20240717	174400	561333162	1859	1859	1859	1859	5435
123	20240717	174300	561333162	1859	1859	1859	1859	0
124	20240717	174200	561333162	1859	1859	1859	1859	0
125	20240717	174100	561333162	1859	1859	1859	1859	0
126	20240717	174000	561333162	1859	1859	1859	1859	0
127	20240717	173900	561333162	1859	1859	1859	1859	0
128	20240717	173800	561333162	1859	1859	1859	1859	0
129	20240717	173700	561333162	1859	1859	1859	1859	0
130	20240717	173600	561333162	1859	1859	1859	1859	0
131	20240717	173500	561333162	1859	1859	1859	1859	0
132	20240717	173400	561333162	1859	1859	1859	1859	0
133	20240717	173300	561333162	1859	1859	1859	1859	0
134	20240717	173200	561333162	1859	1859	1859	1859	0
135	20240717	173100	561333162	1859	1859	1859	1859	0
136	20240717	173000	561333162	1859	1859	1859	1859	0
137	20240717	172900	561333162	1859	1859	1859	1859	0
138	20240717	172800	561333162	1859	1859	1859	1859	0
139	20240717	172700	561333162	1859	1859	1859	1859	0
140	20240717	172600	561333162	1859	1859	1859	1859	0
141	20240717	172500	561333162	1859	1859	1859	1859	0
142	20240717	172400	561333162	1859	1859	1859	1859	0
143	20240717	172300	561333162	1859	1859	1859	1859	0
144	20240717	172200	561333162	1859	1859	1859	1859	0
145	20240717	172100	561333162	1859	1859	1859	1859	0
146	20240717	172000	561333162	1859	1859	1859	1859	0
147	20240717	171900	561333162	1859	1859	1859	1859	0
148	20240717	171800	561333162	1859	1859	1859	1859	0
149	20240717	171700	561333162	1859	1859	1859	1859	0
150	20240717	171600	561333162	1859	1859	1859	1859	0
151	20240717	171500	561333162	1859	1859	1859	1859	0
152	20240717	171400	561333162	1859	1859	1859	1859	5435
153	20240717	171300	561333162	1859	1859	1859	1859	0
154	20240717	171200	561333162	1859	1859	1859	1859	0
155	20240717	171100	561333162	1859	1859	1859	1859	0
156	20240717	171000	561333162	1859	1859	1859	1859	0
157	20240717	170900	561333162	1859	1859	1859	1859	0
158	20240717	170800	561333162	1859	1859	1859	1859	0
159	20240717	170700	561333162	1859	1859	1859	1859	0
160	20240717	170600	561333162	1859	1859	1859	1859	0
161	20240717	170500	561333162	1859	1859	1859	1859	0
162	20240717	170400	561333162	1859	1859	1859	1859	0
163	20240717	170300	561333162	1859	1859	1859	1859	0
164	20240717	170200	561333162	1859	1859	1859	1859	0
165	20240717	170100	561333162	1859	1859	1859	1859	0
166	20240717	170000	561333162	1859	1859	1859	1859	0
167	20240717	165900	561333162	1859	1859	1859	1859	0
168	20240717	165800	561333162	1859	1859	1859	1859	0
169	20240717	165700	561333162	1859	1859	1859	1859	0
170	20240717	165600	561333162	1859	1859	1859	1859	0
171	20240717	165500	561333162	1859	1859	1859	1859	0
172	20240717	165400	561333162	1859	1859	1859	1859	0
173	20240717	165300	561333162	1859	1859	1859	1859	0
174	20240717	165200	561333162	1859	1859	1859	1859	0
175	20240717	165100	561333162	1859	1859	1859	1859	0
176	20240717	165000	561333162	1859	1859	1859	1859	0
177	20240717	164900	561333162	1859	1859	1859	1859	0
178	20240717	164800	561333162	1859	1859	1859	1859	0
179	20240717	164700	561333162	1859	1859	1859	1859	0
180	20240717	164600	561333162	1859	1859	1859	1859	0
181	20240717	164500	561333162	1859	1859	1859	1859	0
182	20240717	164400	561333162	1859	1859	1859	1859	5435
183	20240717	164300	561333162	1859	1859	1859	1859	0
184	20240717	164200	561333162	1859	1859	1859	1859	0
185	20240717	164100	561333162	1859	1859	1859	1859	0
186	20240717	164000	561333162	1859	1859	1859	1859	0
187	20240717	163900	561333162	1859	1859	1859	1859	0
188	20240717	163800	561333162	1859	1859	1859	1859	0
189	20240717	163700	561333162	1859	1859	1859	1859	0
190	20240717	163600	561333162	1859	1859	1859	1859	0
191	20240717	163500	561333162	1859	1859	1859	1859	0
192	20240717	163400	561333162	1859	1859	1859	1859	0
193	20240717	163300	561333162	1859	1859	1859	1859	0
194	20240717	163200	561333162	1859	1859	1859	1859	0
195	20240717	163100	561333162	1859	1859	1859	1859	0
196	20240717	163000	561333162	1859	1859	1859	1859	0
197	20240717	162900	561333162	1859	1859	1859	1859	0
198	20240717	162800	561333162	1859	1859	1859	1859	0
199	20240717	162700	561333162	1859	1859	1859	1859	0
200	20240717	162600	561333162	1859	1859	1859	1859	0
201	20240717	162500	561333162	1859	1859	1859	1859	0
202	20240717	162400	561333162	1859	1859	1859	1859	0
203	20240717	162300	561333162	1859	1859	1859	1859	0
204	20240717	162200	561333162	1859	1859	1859	1859	0
205	20240717	162100	561333162	1859	1859	1859	1859	0
206	20240717	162000	561333162	1859	1859	1859	1859	0
207	20240717	161900	561333162	1859	1859	1859	1859	0
208	20240717	161800	561333162	1859	1859	1859	1859	0
209	20240717	161700	561333162	1859	1859	1859	1859	0
210	20240717	161600	561333162	1859	1859	1859	1859	0
211	20240717	161500	561333162	1859	1859	1859	1859	0
212	20240717	161400	561333162	1859	1859	1859	1859	5435
213	20240717	161300	561333162	1859	1859	1859	1859	0
214	20240717	161200	561333162	1859	1859	1859	1859	0
215	20240717	161100	561333162	1859	1859	1859	1859	0
216	20240717	161000	561333162	1859	1859	1859	1859	0
217	20240717	160900	561333162	1859	1859	1859	1859	0
218	20240717	160800	561333162	1859	1859	1859	1859	0
219	20240717	160700	561333162	1859	1859	1859	1859	0
220	20240717	160600	561333162	1859	1859	1859	1859	0
221	20240717	160500	561333162	1859	1859	1859	1859	0
222	20240717	160400	561333162	1859	1859	1859	1859	0
223	20240717	160300	561333162	1859	1859	1859	1859	0
224	20240717	160200	561333162	1859	1859	1859	1859	0
225	20240717	160100	561333162	1859	1859	1859	1859	0
226	20240717	160000	561333162	1859	1859	1859	1859	0
227	20240717	155900	561333162	1859	1859	1859	1859	0
228	20240717	155800	561333162	1859	1859	1859	1859	0
229	20240717	155700	561333162	1859	1859	1859	1859	0
230	20240717	155600	561333162	1859	1859	1859	1859	0
231	20240717	155500	561333162	1859	1859	1859	1859	0
232	20240717	155400	561333162	1859	1859	1859	1859	0
233	20240717	155300	561333162	1859	1859	1859	1859	0
234	20240717	155200	561333162	1859	1859	1859	1859	0
235	20240717	155100	561333162	1859	1859	1859	1859	0
236	20240717	155000	561333162	1859	1859	1859	1859	0
237	20240717	154900	561333162	1859	1859	1859	1859	0
238	20240717	154800	561333162	1859	1859	1859	1859	0
239	20240717	154700	561333162	1859	1859	1859	1859	0
240	20240717	154600	561333162	1859	1859	1859	1859	0
241	20240717	154500	561333162	1859	1859	1859	1859	0
242	20240717	154400	561333162	1859	1859	1859	1859	5435
243	20240717	154300	561333162	1859	1859	1859	1859	0
244	20240717	154200	561333162	1859	1859	1859	1859	0
245	20240717	154100	561333162	1859	1859	1859	1859	0
246	20240717	154000	561333162	1859	1859	1859	1859	0
247	20240717	153900	561333162	1859	1859	1859	1859	0
248	20240717	153800	561333162	1859	1859	1859	1859	0
249	20240717	153700	561333162	1859	1859	1859	1859	0
250	20240717	153600	561333162	1859	1859	1859	1859	0
251	20240717	153500	561333162	1859	1859	1859	1859	0
252	20240717	153400	561333162	1859	1859	1859	1859	0
253	20240717	153300	561333162	1859	1859	1859	1859	0
254	20240717	153200	561333162	1859	1859	1859	1859	0
255	20240717	153100	561333162	1859	1859	1859	1859	0
256	20240717	153000	561333162	1859	1859	1859	1859	5435
257	20240717	152900	551229497	1859	1859	1859	1859	0
258	20240717	152800	551229497	1859	1859	1859	1859	0
259	20240717	152700	551229497	1859	1859	1859	1859	0
260	20240717	152600	551229497	1859	1859	1859	1859	0
261	20240717	152500	551229497	1859	1859	1859	1859	0
262	20240717	152400	551229497	1859	1859	1859	1859	0
263	20240717	152300	551229497	1859	1859	1859	1859	0
264	20240717	152200	551229497	1859	1859	1859	1859	0
265	20240717	152100	551229497	1859	1859	1859	1859	0
266	20240717	152000	551229497	1859	1859	1859	1859	0
267	20240717	151900	551229497	1859	1859	1859	1859	500
268	20240717	151800	550299997	1859	1859	1859	1859	11
269	20240717	151700	550279548	1858	1858	1858	1855	516
270	20240717	151600	549320853	1858	1858	1858	1858	0
271	20240717	151500	549320853	1858	1858	1858	1858	820
272	20240717	151400	547797293	1858	1858	1858	1852	541
273	20240717	151300	546794161	1859	1859	1859	1859	120
274	20240717	151200	546571081	1858	1852	1858	1852	1258
275	20240717	151100	544240165	1852	1852	1852	1852	0
276	20240717	151000	544240165	1852	1856	1857	1852	4812
277	20240717	150900	535325912	1856	1856	1856	1856	67
278	20240717	150800	535201560	1856	1855	1856	1855	555
279	20240717	150700	534171655	1855	1855	1855	1852	657
280	20240717	150600	532953316	1856	1852	1856	1852	102
281	20240717	150500	532764404	1857	1857	1857	1852	710
282	20240717	150400	531449469	1857	1856	1857	1856	43
283	20240717	150300	531369660	1856	1849	1856	1849	99
284	20240717	150200	531186455	1849	1853	1853	1849	298
285	20240717	150100	530635043	1857	1855	1857	1855	24
286	20240717	150000	530590515	1855	1855	1855	1855	364
287	20240717	145900	529915295	1857	1857	1857	1857	0
288	20240717	145800	529915295	1857	1851	1857	1851	1448
289	20240717	145700	527230247	1846	1846	1846	1846	921
290	20240717	145600	525530081	1843	1842	1843	1842	301
291	20240717	145500	524975638	1846	1845	1846	1845	137
292	20240717	145400	524722813	1841	1842	1842	1841	200
293	20240717	145300	524354553	1840	1840	1840	1840	0
294	20240717	145200	524354553	1840	1844	1844	1840	12622
295	20240717	145100	501118350	1844	1844	1845	1843	552
296	20240717	145000	500100069	1845	1846	1846	1845	160
297	20240717	144900	499804808	1846	1850	1850	1846	1490
298	20240717	144800	497051104	1850	1850	1850	1850	141
299	20240717	144700	496790254	1850	1851	1851	1850	1141
300	20240717	144600	494678599	1851	1851	1852	1850	1066
301	20240717	144500	492705536	1851	1851	1851	1851	5
302	20240717	144400	492696281	1862	1862	1862	1862	9
303	20240717	144300	492679523	1851	1850	1851	1850	31966
304	20240717	144200	433532413	1851	1855	1855	1851	10026
305	20240717	144100	414961350	1855	1859	1859	1855	1665
306	20240717	144000	411870856	1859	1859	1859	1859	0
307	20240717	143900	411870856	1859	1859	1859	1859	30
308	20240717	143800	411815086	1859	1856	1859	1856	570
309	20240717	143700	410756806	1859	1856	1859	1855	1632
310	20240717	143600	407728618	1855	1855	1855	1855	944
311	20240717	143500	405977498	1855	1859	1859	1855	1000
312	20240717	143400	404120057	1859	1860	1860	1858	446
313	20240717	143300	403290926	1859	1860	1860	1859	406
314	20240717	143200	402536048	1860	1860	1860	1860	306
315	20240717	143100	401966888	1862	1862	1862	1861	292
316	20240717	143000	401423264	1862	1862	1862	1862	664
317	20240717	142900	400186896	1862	1862	1863	1862	399
318	20240717	142800	399443867	1862	1863	1863	1859	7010
319	20240717	142700	386394385	1862	1862	1862	1862	16
320	20240717	142600	386364593	1862	1862	1862	1862	660
321	20240717	142500	385135673	1863	1863	1863	1863	179
322	20240717	142400	384802196	1862	1862	1862	1862	42
323	20240717	142300	384723992	1862	1863	1863	1862	869
324	20240717	142200	383105381	1863	1867	1867	1863	160
325	20240717	142100	382807061	1867	1867	1867	1867	0
326	20240717	142000	382807061	1867	1867	1867	1867	303
327	20240717	141900	382241360	1861	1861	1861	1861	0
328	20240717	141800	382241360	1861	1862	1862	1861	146
329	20240717	141700	381969530	1867	1867	1867	1867	0
330	20240717	141600	381969530	1867	1867	1867	1867	3
331	20240717	141500	381963929	1860	1865	1865	1860	2504
332	20240717	141400	377297259	1865	1875	1875	1865	2052
333	20240717	141300	373466975	1875	1875	1875	1875	10
334	20240717	141200	373448225	1875	1875	1875	1875	35
335	20240717	141100	373382600	1875	1874	1875	1867	8134
336	20240717	141000	358156181	1875	1881	1881	1875	4982
337	20240717	140900	348808631	1881	1881	1881	1881	15
338	20240717	140800	348780416	1881	1881	1881	1881	593
339	20240717	140700	347664983	1881	1881	1881	1881	0
340	20240717	140600	347664983	1881	1881	1881	1881	0
341	20240717	140500	347664983	1881	1881	1881	1881	222
342	20240717	140400	347247401	1881	1881	1881	1881	100
343	20240717	140300	347059301	1881	1881	1881	1881	400
344	20240717	140200	346306901	1881	1881	1881	1881	840
345	20240717	140100	344726861	1881	1881	1881	1881	100
346	20240717	140000	344538761	1881	1881	1881	1881	0
347	20240717	135900	344538761	1881	1881	1881	1881	128
348	20240717	135800	344297993	1881	1881	1881	1881	61
349	20240717	135700	344183252	1881	1881	1881	1881	90
350	20240717	135600	344013962	1881	1877	1881	1877	335
351	20240717	135500	343384589	1877	1875	1877	1875	201
352	20240717	135400	343007712	1877	1878	1878	1877	2492
353	20240717	135300	338329208	1877	1878	1878	1877	500
354	20240717	135200	337390688	1877	1880	1880	1877	401
355	20240717	135100	336637760	1880	1880	1880	1880	831
356	20240717	135000	335075480	1877	1877	1877	1877	20
357	20240717	134900	335037940	1880	1880	1880	1879	569
358	20240717	134800	333968769	1881	1881	1881	1879	1094
359	20240717	134700	331911677	1881	1881	1881	1881	2080
360	20240717	134600	327999197	1881	1884	1884	1881	1023
361	20240717	134500	326072684	1885	1892	1892	1884	8718
362	20240717	134400	309607840	1892	1892	1892	1892	305
363	20240717	134300	309030780	1892	1892	1892	1892	500
364	20240717	134200	308084780	1892	1894	1894	1892	912
365	20240717	134100	306358515	1894	1894	1894	1893	206
366	20240717	134000	305968530	1894	1895	1895	1894	2496
367	20240717	133900	301239946	1895	1895	1895	1895	0
368	20240717	133800	301239946	1895	1896	1896	1895	216
369	20240717	133700	300830494	1898	1899	1899	1895	6637
370	20240717	133600	288241612	1898	1898	1898	1898	0
371	20240717	133500	288241612	1898	1898	1898	1898	0
372	20240717	133400	288241612	1898	1899	1899	1898	4
373	20240717	133300	288234019	1898	1898	1898	1898	0
374	20240717	133200	288234019	1898	1898	1898	1898	200
375	20240717	133100	287854419	1899	1899	1899	1899	1000
376	20240717	133000	285955419	1899	1899	1899	1899	1
377	20240717	132900	285953520	1898	1898	1898	1898	205
378	20240717	132800	285564430	1897	1899	1899	1897	1770
379	20240717	132700	282205760	1900	1900	1900	1900	1
380	20240717	132600	282203860	1899	1899	1899	1899	0
381	20240717	132500	282203860	1899	1899	1899	1899	0
382	20240717	132400	282203860	1899	1902	1902	1899	13721
383	20240717	132300	256124334	1903	1903	1903	1903	0
384	20240717	132200	256124334	1903	1903	1903	1903	0
385	20240717	132100	256124334	1903	1903	1903	1903	400
386	20240717	132000	255363134	1903	1903	1903	1903	1552
387	20240717	131900	252409678	1903	1903	1903	1903	0
388	20240717	131800	252409678	1903	1905	1905	1903	1192
389	20240717	131700	250140220	1905	1906	1906	1905	2
390	20240717	131600	250136409	1905	1905	1905	1905	0
391	20240717	131500	250136409	1905	1905	1905	1905	10
392	20240717	131400	250117359	1906	1906	1906	1906	0
393	20240717	131300	250117359	1906	1906	1906	1906	100
394	20240717	131200	249926759	1906	1906	1906	1906	0
395	20240717	131100	249926759	1906	1906	1906	1906	0
396	20240717	131000	249926759	1906	1906	1906	1906	0
397	20240717	130900	249926759	1906	1906	1906	1906	0
398	20240717	130800	249926759	1906	1906	1906	1906	0
399	20240717	130700	249926759	1906	1906	1906	1906	600
400	20240717	130600	248783159	1906	1906	1906	1906	20
401	20240717	130500	248745039	1906	1906	1906	1906	600
402	20240717	130400	247601439	1906	1906	1906	1906	100
403	20240717	130300	247410839	1906	1906	1906	1906	0
404	20240717	130200	247410839	1906	1906	1906	1906	0
405	20240717	130100	247410839	1906	1906	1906	1906	0
406	20240717	130000	247410839	1906	1906	1906	1906	9
407	20240717	125900	247393685	1906	1906	1906	1906	0
408	20240717	125800	247393685	1906	1906	1906	1906	0
409	20240717	125700	247393685	1906	1906	1906	1906	1
410	20240717	125600	247391779	1905	1905	1905	1905	0
411	20240717	125500	247391779	1905	1905	1905	1905	71
412	20240717	125400	247256524	1902	1902	1902	1902	0
413	20240717	125300	247256524	1902	1902	1902	1902	0
414	20240717	125200	247256524	1902	1902	1902	1902	0
415	20240717	125100	247256524	1902	1902	1902	1902	0
416	20240717	125000	247256524	1902	1902	1902	1902	0
417	20240717	124900	247256524	1902	1901	1902	1901	476
418	20240717	124800	246351272	1902	1902	1902	1902	300
419	20240717	124700	245780672	1902	1904	1904	1902	1412
420	20240717	124600	243094598	1905	1905	1905	1905	0
421	20240717	124500	243094598	1905	1905	1905	1905	1
422	20240717	124400	243092693	1903	1903	1903	1903	1
423	20240717	124300	243090790	1902	1902	1902	1902	0
424	20240717	124200	243090790	1902	1902	1902	1902	0
425	20240717	124100	243090790	1902	1902	1902	1902	57
426	20240717	124000	242982376	1902	1902	1902	1902	0
427	20240717	123900	242982376	1902	1902	1902	1902	0
428	20240717	123800	242982376	1902	1902	1902	1902	0
429	20240717	123700	242982376	1902	1902	1902	1902	0
430	20240717	123600	242982376	1902	1902	1902	1902	0
431	20240717	123500	242982376	1902	1902	1902	1902	0
432	20240717	123400	242982376	1902	1903	1903	1902	77
433	20240717	123300	242835882	1902	1902	1902	1902	100
434	20240717	123200	242645682	1905	1905	1905	1905	200
435	20240717	123100	242264682	1902	1902	1902	1902	0
436	20240717	123000	242264682	1902	1902	1902	1902	0
437	20240717	122900	242264682	1902	1903	1903	1902	13
438	20240717	122800	242239955	1902	1902	1902	1902	0
439	20240717	122700	242239955	1902	1902	1902	1902	0
440	20240717	122600	242239955	1902	1902	1902	1902	2
441	20240717	122500	242236151	1902	1902	1902	1902	0
442	20240717	122400	242236151	1902	1902	1902	1902	0
443	20240717	122300	242236151	1902	1902	1902	1902	0
444	20240717	122200	242236151	1902	1902	1902	1902	0
445	20240717	122100	242236151	1902	1902	1902	1902	0
446	20240717	122000	242236151	1902	1902	1902	1902	0
447	20240717	121900	242236151	1902	1902	1902	1902	0
448	20240717	121800	242236151	1902	1902	1902	1902	0
449	20240717	121700	242236151	1902	1902	1902	1902	0
450	20240717	121600	242236151	1902	1902	1902	1902	0
451	20240717	121500	242236151	1902	1902	1902	1902	800
452	20240717	121400	240714551	1905	1905	1905	1905	0
453	20240717	121300	240714551	1905	1905	1905	1905	1
454	20240717	121200	240712646	1902	1902	1902	1902	0
455	20240717	121100	240712646	1902	1902	1902	1902	0
456	20240717	121000	240712646	1902	1902	1902	1902	0
457	20240717	120900	240712646	1902	1903	1903	1902	252
458	20240717	120800	240233329	1902	1902	1902	1902	0
459	20240717	120700	240233329	1902	1902	1902	1902	0
460	20240717	120600	240233329	1902	1902	1902	1902	0
461	20240717	120500	240233329	1902	1902	1902	1902	0
462	20240717	120400	240233329	1902	1903	1903	1902	30
463	20240717	120300	240176259	1902	1902	1902	1902	0
464	20240717	120200	240176259	1902	1902	1902	1902	0
465	20240717	120100	240176259	1902	1902	1902	1902	1501
466	20240717	120000	237321357	1902	1905	1905	1902	6476
467	20240717	115900	224992503	1905	1905	1905	1905	0
468	20240717	115800	224992503	1905	1905	1905	1905	0
469	20240717	115700	224992503	1905	1905	1905	1905	2
470	20240717	115600	224988693	1905	1905	1905	1905	1535
471	20240717	115500	222064518	1905	1905	1905	1905	0
472	20240717	115400	222064518	1905	1906	1906	1905	1873
473	20240717	115300	218494839	1906	1906	1906	1906	0
474	20240717	115200	218494839	1906	1906	1906	1906	27
475	20240717	115100	218443377	1906	1906	1906	1906	0
476	20240717	115000	218443377	1906	1906	1906	1906	0
477	20240717	114900	218443377	1906	1906	1906	1906	0
478	20240717	114800	218443377	1906	1906	1906	1906	0
479	20240717	114700	218443377	1906	1906	1906	1906	0
480	20240717	114600	218443377	1906	1906	1906	1906	0
481	20240717	114500	218443377	1906	1906	1906	1906	0
482	20240717	114400	218443377	1906	1908	1908	1906	799
483	20240717	114300	216920290	1908	1908	1908	1908	0
484	20240717	114200	216920290	1908	1908	1908	1908	0
485	20240717	114100	216920290	1908	1908	1908	1908	217
486	20240717	114000	216506254	1907	1907	1907	1907	0
487	20240717	113900	216506254	1907	1907	1907	1907	10
488	20240717	113800	216487184	1907	1907	1907	1907	0
489	20240717	113700	216487184	1907	1907	1907	1907	400
490	20240717	113600	215724384	1908	1908	1908	1908	0
491	20240717	113500	215724384	1908	1908	1908	1908	0
492	20240717	113400	215724384	1908	1908	1908	1908	0
493	20240717	113300	215724384	1908	1908	1908	1908	0
494	20240717	113200	215724384	1908	1908	1908	1908	0
495	20240717	113100	215724384	1908	1909	1909	1908	561
496	20240717	113000	214653991	1908	1908	1908	1908	50
497	20240717	112900	214558591	1908	1908	1908	1908	30
498	20240717	112800	214501351	1909	1909	1909	1909	6
499	20240717	112700	214489897	1908	1908	1908	1908	0
500	20240717	112600	214489897	1908	1908	1908	1908	2
501	20240717	112500	214486081	1909	1909	1909	1909	1052
502	20240717	112400	212477813	1910	1910	1910	1910	0
503	20240717	112300	212477813	1910	1910	1910	1910	500
504	20240717	112200	211522813	1910	1910	1910	1910	110
505	20240717	112100	211312713	1910	1910	1910	1910	5
506	20240717	112000	211303163	1910	1910	1910	1910	169
507	20240717	111900	210980373	1910	1910	1910	1910	283
508	20240717	111800	210439843	1909	1909	1909	1909	20
509	20240717	111700	210401663	1909	1909	1909	1909	0
510	20240717	111600	210401663	1909	1909	1909	1909	20
511	20240717	111500	210363483	1910	1910	1910	1910	0
512	20240717	111400	210363483	1910	1910	1910	1910	138
513	20240717	111300	210099903	1911	1911	1911	1911	0
514	20240717	111200	210099903	1911	1911	1911	1911	0
515	20240717	111100	210099903	1911	1911	1911	1911	0
516	20240717	111000	210099903	1911	1911	1911	1911	41
517	20240717	110900	210021552	1911	1911	1911	1911	0
518	20240717	110800	210021552	1911	1911	1911	1911	0
519	20240717	110700	210021552	1911	1911	1911	1911	0
520	20240717	110600	210021552	1911	1911	1911	1911	0
521	20240717	110500	210021552	1911	1911	1911	1911	1
522	20240717	110400	210019641	1907	1907	1907	1907	510
523	20240717	110300	209047071	1907	1907	1907	1907	0
524	20240717	110200	209047071	1907	1907	1907	1907	0
525	20240717	110100	209047071	1907	1907	1907	1907	3749
526	20240717	110000	201897728	1906	1906	1906	1906	0
527	20240717	105900	201897728	1906	1907	1907	1906	201
528	20240717	105800	201514471	1907	1907	1907	1907	0
529	20240717	105700	201514471	1907	1907	1907	1907	0
530	20240717	105600	201514471	1907	1907	1907	1907	20
531	20240717	105500	201476331	1906	1911	1911	1906	5273
532	20240717	105400	191423278	1913	1912	1913	1912	375
533	20240717	105300	190705923	1913	1912	1913	1912	744
534	20240717	105200	189282866	1912	1911	1912	1911	220
535	20240717	105100	188862246	1911	1911	1911	1911	46
536	20240717	105000	188774340	1911	1911	1911	1911	0
537	20240717	104900	188774340	1911	1910	1911	1910	45
538	20240717	104800	188688376	1909	1909	1909	1909	32
539	20240717	104700	188627288	1908	1908	1908	1908	20
540	20240717	104600	188589128	1908	1908	1908	1908	0
541	20240717	104500	188589128	1908	1908	1908	1908	100
542	20240717	104400	188398328	1908	1908	1908	1908	20
543	20240717	104300	188360168	1908	1908	1908	1908	11
544	20240717	104200	188339180	1908	1908	1908	1908	0
545	20240717	104100	188339180	1908	1908	1908	1908	30
546	20240717	104000	188281940	1908	1908	1908	1908	0
547	20240717	103900	188281940	1908	1908	1908	1908	10
548	20240717	103800	188262860	1908	1908	1908	1908	10
549	20240717	103700	188243780	1908	1908	1908	1908	0
550	20240717	103600	188243780	1908	1908	1908	1908	37
551	20240717	103500	188173184	1908	1907	1908	1907	39
552	20240717	103400	188098810	1906	1906	1906	1906	0
553	20240717	103300	188098810	1906	1906	1906	1906	20
554	20240717	103200	188060690	1906	1906	1906	1906	0
555	20240717	103100	188060690	1906	1907	1907	1906	370
556	20240717	103000	187355220	1907	1907	1907	1907	0
557	20240717	102900	187355220	1907	1907	1907	1907	65
558	20240717	102800	187231265	1907	1907	1907	1907	21
559	20240717	102700	187191218	1908	1908	1908	1908	5
560	20240717	102600	187181678	1907	1907	1907	1907	0
561	20240717	102500	187181678	1907	1907	1907	1907	108
562	20240717	102400	186975722	1907	1907	1907	1907	45
563	20240717	102300	186889907	1907	1907	1907	1907	10
564	20240717	102200	186870837	1907	1907	1907	1907	10
565	20240717	102100	186851767	1906	1906	1906	1906	20
566	20240717	102000	186813647	1905	1905	1905	1905	0
567	20240717	101900	186813647	1905	1905	1905	1905	0
568	20240717	101800	186813647	1905	1905	1905	1905	0
569	20240717	101700	186813647	1905	1905	1905	1905	20
570	20240717	101600	186775547	1904	1906	1912	1904	97
571	20240717	101500	186590707	1904	1903	1905	1903	40
572	20240717	101400	186514557	1903	1903	1903	1903	0
573	20240717	101300	186514557	1903	1903	1903	1903	20
574	20240717	101200	186476497	1906	1906	1906	1906	0
575	20240717	101100	186476497	1906	1905	1906	1902	5621
576	20240717	101000	175775842	1905	1905	1905	1905	0
577	20240717	100900	175775842	1905	1905	1905	1905	373
578	20240717	100800	175065277	1905	1904	1905	1904	61
579	20240717	100700	174949112	1905	1905	1905	1905	0
580	20240717	100600	174949112	1905	1907	1907	1905	3607
581	20240717	100500	168076348	1913	1913	1913	1913	1
582	20240717	100400	168074435	1906	1906	1906	1906	130
583	20240717	100300	167826655	1914	1914	1914	1914	6
584	20240717	100200	167815171	1909	1914	1914	1909	1816
585	20240717	100100	164346720	1914	1914	1914	1914	1
586	20240717	100000	164344806	1915	1915	1915	1915	1
587	20240717	095900	164342891	1913	1913	1913	1913	104
588	20240717	095800	164143939	1913	1913	1913	1912	48
589	20240717	095700	164052135	1910	1910	1910	1910	20
590	20240717	095600	164013935	1910	1909	1910	1909	89
591	20240717	095500	163843982	1909	1905	1909	1904	683
592	20240717	095400	162543000	1908	1907	1908	1907	48
593	20240717	095300	162451454	1905	1905	1905	1903	184
594	20240717	095200	162100974	1905	1920	1920	1905	3931
595	20240717	095100	154596479	1920	1920	1920	1920	50
596	20240717	095000	154500479	1910	1910	1915	1910	1060
597	20240717	094900	152474964	1906	1907	1907	1906	91
598	20240717	094800	152301467	1907	1910	1910	1907	836
599	20240717	094700	150704737	1910	1915	1915	1910	1205
600	20240717	094600	148403137	1910	1911	1913	1909	2042
601	20240717	094500	144501719	1911	1911	1911	1911	387
602	20240717	094400	143762162	1911	1914	1914	1911	9247
603	20240717	094300	126087908	1913	1913	1913	1913	10
604	20240717	094200	126068778	1922	1914	1922	1912	570
605	20240717	094100	124977114	1922	1923	1923	1914	8483
606	20240717	094000	108698825	1923	1922	1923	1922	308
607	20240717	093900	108106839	1922	1924	1924	1922	1169
608	20240717	093800	105858261	1926	1926	1926	1926	467
609	20240717	093700	104958819	1927	1930	1930	1926	3193
610	20240717	093600	98802551	1940	1940	1940	1940	0
611	20240717	093500	98802551	1940	1940	1940	1940	0
612	20240717	093400	98802551	1940	1935	1940	1935	11
613	20240717	093300	98781261	1929	1930	1930	1929	60
614	20240717	093200	98665464	1940	1940	1940	1940	0
615	20240717	093100	98665464	1940	1940	1940	1940	0
616	20240717	093000	98665464	1940	1940	1940	1940	52
617	20240717	092900	98564584	1940	1940	1940	1940	20
618	20240717	092800	98525784	1940	1940	1940	1940	1500
619	20240717	092700	95615784	1940	1939	1940	1939	1500
620	20240717	092600	92706145	1940	1940	1940	1940	0
621	20240717	092500	92706145	1940	1940	1940	1940	0
622	20240717	092400	92706145	1940	1940	1940	1940	3753
623	20240717	092300	85425325	1940	1940	1940	1940	3
624	20240717	092200	85419505	1923	1926	1926	1923	300
625	20240717	092100	84842114	1929	1930	1930	1926	21988
626	20240717	092000	42422395	1930	1930	1930	1930	383
627	20240717	091900	41683205	1930	1930	1930	1930	0
628	20240717	091800	41683205	1930	1930	1930	1930	0
629	20240717	091700	41683205	1930	1930	1930	1929	3117
630	20240717	091600	35667764	1930	1930	1930	1930	0
631	20240717	091500	35667764	1930	1930	1930	1930	553
632	20240717	091400	34600474	1930	1940	1940	1930	345
633	20240717	091300	33934124	1940	1940	1940	1940	0
634	20240717	091200	33934124	1940	1940	1940	1940	0
635	20240717	091100	33934124	1940	1920	1940	1919	1724
636	20240717	091000	30615738	1920	1919	1920	1919	1008
637	20240717	090900	28680386	1917	1919	1920	1915	5618
638	20240717	090800	17900498	1920	1926	1926	1920	2329
639	20240717	090700	13423214	1930	1939	1939	1930	3269
640	20240717	090600	7103559	1940	1940	1942	1940	42
641	20240717	090500	7022039	1942	1940	1942	1940	559
642	20240717	090400	5936541	1942	1942	1942	1941	1221
643	20240717	090300	3565379	1942	1942	1942	1942	0
644	20240717	090200	3565379	1942	1945	1945	1942	258
645	20240717	090100	3063747	1950	1950	1950	1950	217
646	20240717	090000	2640597	1950	1959	1959	1950	994