KissMeData/351320/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	213100	430487066	1937	1937	1937	1937	6220
3	20240708	213000	430487066	1937	1937	1937	1937	0
4	20240708	212900	430487066	1937	1937	1937	1937	0
5	20240708	212800	430487066	1937	1937	1937	1937	0
6	20240708	212700	430487066	1937	1937	1937	1937	0
7	20240708	212600	430487066	1937	1937	1937	1937	0
8	20240708	212500	430487066	1937	1937	1937	1937	0
9	20240708	212400	430487066	1937	1937	1937	1937	0
10	20240708	212300	430487066	1937	1937	1937	1937	0
11	20240708	212200	430487066	1937	1937	1937	1937	0
12	20240708	212100	430487066	1937	1937	1937	1937	0
13	20240708	212000	430487066	1937	1937	1937	1937	0
14	20240708	211900	430487066	1937	1937	1937	1937	0
15	20240708	211800	430487066	1937	1937	1937	1937	0
16	20240708	211700	430487066	1937	1937	1937	1937	0
17	20240708	211600	430487066	1937	1937	1937	1937	0
18	20240708	211500	430487066	1937	1937	1937	1937	0
19	20240708	211400	430487066	1937	1937	1937	1937	0
20	20240708	211300	430487066	1937	1937	1937	1937	0
21	20240708	211200	430487066	1937	1937	1937	1937	0
22	20240708	211100	430487066	1937	1937	1937	1937	0
23	20240708	211000	430487066	1937	1937	1937	1937	0
24	20240708	210900	430487066	1937	1937	1937	1937	0
25	20240708	210800	430487066	1937	1937	1937	1937	0
26	20240708	210700	430487066	1937	1937	1937	1937	0
27	20240708	210600	430487066	1937	1937	1937	1937	0
28	20240708	210500	430487066	1937	1937	1937	1937	0
29	20240708	210400	430487066	1937	1937	1937	1937	0
30	20240708	210300	430487066	1937	1937	1937	1937	0
31	20240708	210200	430487066	1937	1937	1937	1937	0
32	20240708	210100	430487066	1937	1937	1937	1937	6220
33	20240708	210000	430487066	1937	1937	1937	1937	0
34	20240708	205900	430487066	1937	1937	1937	1937	0
35	20240708	205800	430487066	1937	1937	1937	1937	0
36	20240708	205700	430487066	1937	1937	1937	1937	0
37	20240708	205600	430487066	1937	1937	1937	1937	0
38	20240708	205500	430487066	1937	1937	1937	1937	0
39	20240708	205400	430487066	1937	1937	1937	1937	0
40	20240708	205300	430487066	1937	1937	1937	1937	0
41	20240708	205200	430487066	1937	1937	1937	1937	0
42	20240708	205100	430487066	1937	1937	1937	1937	0
43	20240708	205000	430487066	1937	1937	1937	1937	0
44	20240708	204900	430487066	1937	1937	1937	1937	0
45	20240708	204800	430487066	1937	1937	1937	1937	0
46	20240708	204700	430487066	1937	1937	1937	1937	0
47	20240708	204600	430487066	1937	1937	1937	1937	0
48	20240708	204500	430487066	1937	1937	1937	1937	0
49	20240708	204400	430487066	1937	1937	1937	1937	0
50	20240708	204300	430487066	1937	1937	1937	1937	0
51	20240708	204200	430487066	1937	1937	1937	1937	0
52	20240708	204100	430487066	1937	1937	1937	1937	0
53	20240708	204000	430487066	1937	1937	1937	1937	0
54	20240708	203900	430487066	1937	1937	1937	1937	0
55	20240708	203800	430487066	1937	1937	1937	1937	0
56	20240708	203700	430487066	1937	1937	1937	1937	0
57	20240708	203600	430487066	1937	1937	1937	1937	0
58	20240708	203500	430487066	1937	1937	1937	1937	0
59	20240708	203400	430487066	1937	1937	1937	1937	0
60	20240708	203300	430487066	1937	1937	1937	1937	0
61	20240708	203200	430487066	1937	1937	1937	1937	0
62	20240708	203100	430487066	1937	1937	1937	1937	6220
63	20240708	203000	430487066	1937	1937	1937	1937	0
64	20240708	202900	430487066	1937	1937	1937	1937	0
65	20240708	202800	430487066	1937	1937	1937	1937	0
66	20240708	202700	430487066	1937	1937	1937	1937	0
67	20240708	202600	430487066	1937	1937	1937	1937	0
68	20240708	202500	430487066	1937	1937	1937	1937	0
69	20240708	202400	430487066	1937	1937	1937	1937	0
70	20240708	202300	430487066	1937	1937	1937	1937	0
71	20240708	202200	430487066	1937	1937	1937	1937	0
72	20240708	202100	430487066	1937	1937	1937	1937	0
73	20240708	202000	430487066	1937	1937	1937	1937	0
74	20240708	201900	430487066	1937	1937	1937	1937	0
75	20240708	201800	430487066	1937	1937	1937	1937	0
76	20240708	201700	430487066	1937	1937	1937	1937	0
77	20240708	201600	430487066	1937	1937	1937	1937	0
78	20240708	201500	430487066	1937	1937	1937	1937	0
79	20240708	201400	430487066	1937	1937	1937	1937	0
80	20240708	201300	430487066	1937	1937	1937	1937	0
81	20240708	201200	430487066	1937	1937	1937	1937	0
82	20240708	201100	430487066	1937	1937	1937	1937	0
83	20240708	201000	430487066	1937	1937	1937	1937	0
84	20240708	200900	430487066	1937	1937	1937	1937	0
85	20240708	200800	430487066	1937	1937	1937	1937	0
86	20240708	200700	430487066	1937	1937	1937	1937	0
87	20240708	200600	430487066	1937	1937	1937	1937	0
88	20240708	200500	430487066	1937	1937	1937	1937	0
89	20240708	200400	430487066	1937	1937	1937	1937	0
90	20240708	200300	430487066	1937	1937	1937	1937	0
91	20240708	200200	430487066	1937	1937	1937	1937	0
92	20240708	200100	430487066	1937	1937	1937	1937	6220
93	20240708	200000	430487066	1937	1937	1937	1937	0
94	20240708	195900	430487066	1937	1937	1937	1937	0
95	20240708	195800	430487066	1937	1937	1937	1937	0
96	20240708	195700	430487066	1937	1937	1937	1937	0
97	20240708	195600	430487066	1937	1937	1937	1937	0
98	20240708	195500	430487066	1937	1937	1937	1937	0
99	20240708	195400	430487066	1937	1937	1937	1937	0
100	20240708	195300	430487066	1937	1937	1937	1937	0
101	20240708	195200	430487066	1937	1937	1937	1937	0
102	20240708	195100	430487066	1937	1937	1937	1937	0
103	20240708	195000	430487066	1937	1937	1937	1937	0
104	20240708	194900	430487066	1937	1937	1937	1937	0
105	20240708	194800	430487066	1937	1937	1937	1937	0
106	20240708	194700	430487066	1937	1937	1937	1937	0
107	20240708	194600	430487066	1937	1937	1937	1937	0
108	20240708	194500	430487066	1937	1937	1937	1937	0
109	20240708	194400	430487066	1937	1937	1937	1937	0
110	20240708	194300	430487066	1937	1937	1937	1937	0
111	20240708	194200	430487066	1937	1937	1937	1937	0
112	20240708	194100	430487066	1937	1937	1937	1937	0
113	20240708	194000	430487066	1937	1937	1937	1937	0
114	20240708	193900	430487066	1937	1937	1937	1937	0
115	20240708	193800	430487066	1937	1937	1937	1937	0
116	20240708	193700	430487066	1937	1937	1937	1937	0
117	20240708	193600	430487066	1937	1937	1937	1937	0
118	20240708	193500	430487066	1937	1937	1937	1937	0
119	20240708	193400	430487066	1937	1937	1937	1937	0
120	20240708	193300	430487066	1937	1937	1937	1937	0
121	20240708	193200	430487066	1937	1937	1937	1937	0
122	20240708	193100	430487066	1937	1937	1937	1937	6220
123	20240708	193000	430487066	1937	1937	1937	1937	0
124	20240708	192900	430487066	1937	1937	1937	1937	0
125	20240708	192800	430487066	1937	1937	1937	1937	0
126	20240708	192700	430487066	1937	1937	1937	1937	0
127	20240708	192600	430487066	1937	1937	1937	1937	0
128	20240708	192500	430487066	1937	1937	1937	1937	0
129	20240708	192400	430487066	1937	1937	1937	1937	0
130	20240708	192300	430487066	1937	1937	1937	1937	0
131	20240708	192200	430487066	1937	1937	1937	1937	0
132	20240708	192100	430487066	1937	1937	1937	1937	0
133	20240708	192000	430487066	1937	1937	1937	1937	0
134	20240708	191900	430487066	1937	1937	1937	1937	0
135	20240708	191800	430487066	1937	1937	1937	1937	0
136	20240708	191700	430487066	1937	1937	1937	1937	0
137	20240708	191600	430487066	1937	1937	1937	1937	0
138	20240708	191500	430487066	1937	1937	1937	1937	0
139	20240708	191400	430487066	1937	1937	1937	1937	0
140	20240708	191300	430487066	1937	1937	1937	1937	0
141	20240708	191200	430487066	1937	1937	1937	1937	0
142	20240708	191100	430487066	1937	1937	1937	1937	0
143	20240708	191000	430487066	1937	1937	1937	1937	0
144	20240708	190900	430487066	1937	1937	1937	1937	0
145	20240708	190800	430487066	1937	1937	1937	1937	0
146	20240708	190700	430487066	1937	1937	1937	1937	0
147	20240708	190600	430487066	1937	1937	1937	1937	0
148	20240708	190500	430487066	1937	1937	1937	1937	0
149	20240708	190400	430487066	1937	1937	1937	1937	0
150	20240708	190300	430487066	1937	1937	1937	1937	0
151	20240708	190200	430487066	1937	1937	1937	1937	0
152	20240708	190100	430487066	1937	1937	1937	1937	6220
153	20240708	190000	430487066	1937	1937	1937	1937	0
154	20240708	185900	430487066	1937	1937	1937	1937	0
155	20240708	185800	430487066	1937	1937	1937	1937	0
156	20240708	185700	430487066	1937	1937	1937	1937	0
157	20240708	185600	430487066	1937	1937	1937	1937	0
158	20240708	185500	430487066	1937	1937	1937	1937	0
159	20240708	185400	430487066	1937	1937	1937	1937	0
160	20240708	185300	430487066	1937	1937	1937	1937	0
161	20240708	185200	430487066	1937	1937	1937	1937	0
162	20240708	185100	430487066	1937	1937	1937	1937	0
163	20240708	185000	430487066	1937	1937	1937	1937	0
164	20240708	184900	430487066	1937	1937	1937	1937	0
165	20240708	184800	430487066	1937	1937	1937	1937	0
166	20240708	184700	430487066	1937	1937	1937	1937	0
167	20240708	184600	430487066	1937	1937	1937	1937	0
168	20240708	184500	430487066	1937	1937	1937	1937	0
169	20240708	184400	430487066	1937	1937	1937	1937	0
170	20240708	184300	430487066	1937	1937	1937	1937	0
171	20240708	184200	430487066	1937	1937	1937	1937	0
172	20240708	184100	430487066	1937	1937	1937	1937	0
173	20240708	184000	430487066	1937	1937	1937	1937	0
174	20240708	183900	430487066	1937	1937	1937	1937	0
175	20240708	183800	430487066	1937	1937	1937	1937	0
176	20240708	183700	430487066	1937	1937	1937	1937	0
177	20240708	183600	430487066	1937	1937	1937	1937	0
178	20240708	183500	430487066	1937	1937	1937	1937	0
179	20240708	183400	430487066	1937	1937	1937	1937	0
180	20240708	183300	430487066	1937	1937	1937	1937	0
181	20240708	183200	430487066	1937	1937	1937	1937	0
182	20240708	183100	430487066	1937	1937	1937	1937	6220
183	20240708	183000	430487066	1937	1937	1937	1937	0
184	20240708	182900	430487066	1937	1937	1937	1937	0
185	20240708	182800	430487066	1937	1937	1937	1937	0
186	20240708	182700	430487066	1937	1937	1937	1937	0
187	20240708	182600	430487066	1937	1937	1937	1937	0
188	20240708	182500	430487066	1937	1937	1937	1937	0
189	20240708	182400	430487066	1937	1937	1937	1937	0
190	20240708	182300	430487066	1937	1937	1937	1937	0
191	20240708	182200	430487066	1937	1937	1937	1937	0
192	20240708	182100	430487066	1937	1937	1937	1937	0
193	20240708	182000	430487066	1937	1937	1937	1937	0
194	20240708	181900	430487066	1937	1937	1937	1937	0
195	20240708	181800	430487066	1937	1937	1937	1937	0
196	20240708	181700	430487066	1937	1937	1937	1937	0
197	20240708	181600	430487066	1937	1937	1937	1937	0
198	20240708	181500	430487066	1937	1937	1937	1937	0
199	20240708	181400	430487066	1937	1937	1937	1937	0
200	20240708	181300	430487066	1937	1937	1937	1937	0
201	20240708	181200	430487066	1937	1937	1937	1937	0
202	20240708	181100	430487066	1937	1937	1937	1937	0
203	20240708	181000	430487066	1937	1937	1937	1937	0
204	20240708	180900	430487066	1937	1937	1937	1937	0
205	20240708	180800	430487066	1937	1937	1937	1937	0
206	20240708	180700	430487066	1937	1937	1937	1937	0
207	20240708	180600	430487066	1937	1937	1937	1937	0
208	20240708	180500	430487066	1937	1937	1937	1937	0
209	20240708	180400	430487066	1937	1937	1937	1937	0
210	20240708	180300	430487066	1937	1937	1937	1937	0
211	20240708	180200	430487066	1937	1937	1937	1937	0
212	20240708	180100	430487066	1937	1937	1937	1937	6220
213	20240708	180000	430487066	1937	1937	1937	1937	0
214	20240708	175900	430487066	1937	1937	1937	1937	0
215	20240708	175800	430487066	1937	1937	1937	1937	0
216	20240708	175700	430487066	1937	1937	1937	1937	0
217	20240708	175600	430487066	1937	1937	1937	1937	0
218	20240708	175500	430487066	1937	1937	1937	1937	0
219	20240708	175400	430487066	1937	1937	1937	1937	0
220	20240708	175300	430487066	1937	1937	1937	1937	0
221	20240708	175200	430487066	1937	1937	1937	1937	0
222	20240708	175100	430487066	1937	1937	1937	1937	0
223	20240708	175000	430487066	1937	1937	1937	1937	0
224	20240708	174900	430487066	1937	1937	1937	1937	0
225	20240708	174800	430487066	1937	1937	1937	1937	0
226	20240708	174700	430487066	1937	1937	1937	1937	0
227	20240708	174600	430487066	1937	1937	1937	1937	0
228	20240708	174500	430487066	1937	1937	1937	1937	0
229	20240708	174400	430487066	1937	1937	1937	1937	0
230	20240708	174300	430487066	1937	1937	1937	1937	0
231	20240708	174200	430487066	1937	1937	1937	1937	0
232	20240708	174100	430487066	1937	1937	1937	1937	0
233	20240708	174000	430487066	1937	1937	1937	1937	0
234	20240708	173900	430487066	1937	1937	1937	1937	0
235	20240708	173800	430487066	1937	1937	1937	1937	0
236	20240708	173700	430487066	1937	1937	1937	1937	0
237	20240708	173600	430487066	1937	1937	1937	1937	0
238	20240708	173500	430487066	1937	1937	1937	1937	0
239	20240708	173400	430487066	1937	1937	1937	1937	0
240	20240708	173300	430487066	1937	1937	1937	1937	0
241	20240708	173200	430487066	1937	1937	1937	1937	0
242	20240708	173100	430487066	1937	1937	1937	1937	6220
243	20240708	173000	430487066	1937	1937	1937	1937	0
244	20240708	172900	430487066	1937	1937	1937	1937	0
245	20240708	172800	430487066	1937	1937	1937	1937	0
246	20240708	172700	430487066	1937	1937	1937	1937	0
247	20240708	172600	430487066	1937	1937	1937	1937	0
248	20240708	172500	430487066	1937	1937	1937	1937	0
249	20240708	172400	430487066	1937	1937	1937	1937	0
250	20240708	172300	430487066	1937	1937	1937	1937	0
251	20240708	172200	430487066	1937	1937	1937	1937	0
252	20240708	172100	430487066	1937	1937	1937	1937	0
253	20240708	172000	430487066	1937	1937	1937	1937	0
254	20240708	171900	430487066	1937	1937	1937	1937	0
255	20240708	171800	430487066	1937	1937	1937	1937	0
256	20240708	171700	430487066	1937	1937	1937	1937	0
257	20240708	171600	430487066	1937	1937	1937	1937	0
258	20240708	171500	430487066	1937	1937	1937	1937	0
259	20240708	171400	430487066	1937	1937	1937	1937	0
260	20240708	171300	430487066	1937	1937	1937	1937	0
261	20240708	171200	430487066	1937	1937	1937	1937	0
262	20240708	171100	430487066	1937	1937	1937	1937	0
263	20240708	171000	430487066	1937	1937	1937	1937	0
264	20240708	170900	430487066	1937	1937	1937	1937	0
265	20240708	170800	430487066	1937	1937	1937	1937	0
266	20240708	170700	430487066	1937	1937	1937	1937	0
267	20240708	170600	430487066	1937	1937	1937	1937	0
268	20240708	170500	430487066	1937	1937	1937	1937	0
269	20240708	170400	430487066	1937	1937	1937	1937	0
270	20240708	170300	430487066	1937	1937	1937	1937	0
271	20240708	170200	430487066	1937	1937	1937	1937	0
272	20240708	170100	430487066	1937	1937	1937	1937	6220
273	20240708	170000	430487066	1937	1937	1937	1937	0
274	20240708	165900	430487066	1937	1937	1937	1937	0
275	20240708	165800	430487066	1937	1937	1937	1937	0
276	20240708	165700	430487066	1937	1937	1937	1937	0
277	20240708	165600	430487066	1937	1937	1937	1937	0
278	20240708	165500	430487066	1937	1937	1937	1937	0
279	20240708	165400	430487066	1937	1937	1937	1937	0
280	20240708	165300	430487066	1937	1937	1937	1937	0
281	20240708	165200	430487066	1937	1937	1937	1937	0
282	20240708	165100	430487066	1937	1937	1937	1937	0
283	20240708	165000	430487066	1937	1937	1937	1937	0
284	20240708	164900	430487066	1937	1937	1937	1937	0
285	20240708	164800	430487066	1937	1937	1937	1937	0
286	20240708	164700	430487066	1937	1937	1937	1937	0
287	20240708	164600	430487066	1937	1937	1937	1937	0
288	20240708	164500	430487066	1937	1937	1937	1937	0
289	20240708	164400	430487066	1937	1937	1937	1937	0
290	20240708	164300	430487066	1937	1937	1937	1937	0
291	20240708	164200	430487066	1937	1937	1937	1937	0
292	20240708	164100	430487066	1937	1937	1937	1937	0
293	20240708	164000	430487066	1937	1937	1937	1937	0
294	20240708	163900	430487066	1937	1937	1937	1937	0
295	20240708	163800	430487066	1937	1937	1937	1937	0
296	20240708	163700	430487066	1937	1937	1937	1937	0
297	20240708	163600	430487066	1937	1937	1937	1937	0
298	20240708	163500	430487066	1937	1937	1937	1937	0
299	20240708	163400	430487066	1937	1937	1937	1937	0
300	20240708	163300	430487066	1937	1937	1937	1937	0
301	20240708	163200	430487066	1937	1937	1937	1937	0
302	20240708	163100	430487066	1937	1937	1937	1937	6220
303	20240708	163000	430487066	1937	1937	1937	1937	0
304	20240708	162900	430487066	1937	1937	1937	1937	0
305	20240708	162800	430487066	1937	1937	1937	1937	0
306	20240708	162700	430487066	1937	1937	1937	1937	0
307	20240708	162600	430487066	1937	1937	1937	1937	0
308	20240708	162500	430487066	1937	1937	1937	1937	0
309	20240708	162400	430487066	1937	1937	1937	1937	0
310	20240708	162300	430487066	1937	1937	1937	1937	0
311	20240708	162200	430487066	1937	1937	1937	1937	0
312	20240708	162100	430487066	1937	1937	1937	1937	0
313	20240708	162000	430487066	1937	1937	1937	1937	0
314	20240708	161900	430487066	1937	1937	1937	1937	0
315	20240708	161800	430487066	1937	1937	1937	1937	0
316	20240708	161700	430487066	1937	1937	1937	1937	0
317	20240708	161600	430487066	1937	1937	1937	1937	0
318	20240708	161500	430487066	1937	1937	1937	1937	0
319	20240708	161400	430487066	1937	1937	1937	1937	0
320	20240708	161300	430487066	1937	1937	1937	1937	0
321	20240708	161200	430487066	1937	1937	1937	1937	0
322	20240708	161100	430487066	1937	1937	1937	1937	0
323	20240708	161000	430487066	1937	1937	1937	1937	0
324	20240708	160900	430487066	1937	1937	1937	1937	0
325	20240708	160800	430487066	1937	1937	1937	1937	0
326	20240708	160700	430487066	1937	1937	1937	1937	0
327	20240708	160600	430487066	1937	1937	1937	1937	0
328	20240708	160500	430487066	1937	1937	1937	1937	0
329	20240708	160400	430487066	1937	1937	1937	1937	0
330	20240708	160300	430487066	1937	1937	1937	1937	0
331	20240708	160200	430487066	1937	1937	1937	1937	0
332	20240708	160100	430487066	1937	1937	1937	1937	6220
333	20240708	160000	430487066	1937	1937	1937	1937	0
334	20240708	155900	430487066	1937	1937	1937	1937	0
335	20240708	155800	430487066	1937	1937	1937	1937	0
336	20240708	155700	430487066	1937	1937	1937	1937	0
337	20240708	155600	430487066	1937	1937	1937	1937	0
338	20240708	155500	430487066	1937	1937	1937	1937	0
339	20240708	155400	430487066	1937	1937	1937	1937	0
340	20240708	155300	430487066	1937	1937	1937	1937	0
341	20240708	155200	430487066	1937	1937	1937	1937	0
342	20240708	155100	430487066	1937	1937	1937	1937	0
343	20240708	155000	430487066	1937	1937	1937	1937	0
344	20240708	154900	430487066	1937	1937	1937	1937	0
345	20240708	154800	430487066	1937	1937	1937	1937	0
346	20240708	154700	430487066	1937	1937	1937	1937	0
347	20240708	154600	430487066	1937	1937	1937	1937	0
348	20240708	154500	430487066	1937	1937	1937	1937	0
349	20240708	154400	430487066	1937	1937	1937	1937	0
350	20240708	154300	430487066	1937	1937	1937	1937	0
351	20240708	154200	430487066	1937	1937	1937	1937	0
352	20240708	154100	430487066	1937	1937	1937	1937	0
353	20240708	154000	430487066	1937	1937	1937	1937	0
354	20240708	153900	430487066	1937	1937	1937	1937	0
355	20240708	153800	430487066	1937	1937	1937	1937	0
356	20240708	153700	430487066	1937	1937	1937	1937	0
357	20240708	153600	430487066	1937	1937	1937	1937	0
358	20240708	153500	430487066	1937	1937	1937	1937	0
359	20240708	153400	430487066	1937	1937	1937	1937	0
360	20240708	153300	430487066	1937	1937	1937	1937	0
361	20240708	153200	430487066	1937	1937	1937	1937	0
362	20240708	153100	430487066	1937	1937	1937	1937	6220
363	20240708	153000	430487066	1937	1937	1937	1937	6220
364	20240708	152900	418438926	1936	1936	1936	1936	0
365	20240708	152800	418438926	1936	1936	1936	1936	0
366	20240708	152700	418438926	1936	1936	1936	1936	0
367	20240708	152600	418438926	1936	1936	1936	1936	0
368	20240708	152500	418438926	1936	1936	1936	1936	0
369	20240708	152400	418438926	1936	1936	1936	1936	0
370	20240708	152300	418438926	1936	1936	1936	1936	0
371	20240708	152200	418438926	1936	1936	1936	1936	0
372	20240708	152100	418438926	1936	1936	1936	1936	0
373	20240708	152000	418438926	1936	1936	1936	1936	0
374	20240708	151900	418438926	1936	1924	1938	1917	519
375	20240708	151800	417442993	1926	1923	1926	1923	969
376	20240708	151700	415578734	1923	1924	1924	1923	425
377	20240708	151600	414761163	1924	1917	1924	1917	540
378	20240708	151500	413725955	1908	1917	1917	1908	1778
379	20240708	151400	410328594	1917	1916	1917	1913	628
380	20240708	151300	409125326	1913	1923	1924	1913	3734
381	20240708	151200	401957207	1923	1924	1924	1923	2910
382	20240708	151100	396359962	1924	1926	1926	1924	557
383	20240708	151000	395287370	1926	1933	1933	1924	2814
384	20240708	150900	389860385	1933	1933	1933	1926	997
385	20240708	150800	387934913	1924	1936	1937	1924	1681
386	20240708	150700	384684681	1937	1936	1937	1936	260
387	20240708	150600	384181205	1936	1932	1936	1932	3407
388	20240708	150500	377595415	1932	1930	1932	1924	159
389	20240708	150400	377289413	1933	1933	1933	1933	357
390	20240708	150300	376599332	1933	1929	1934	1924	363
391	20240708	150200	375898012	1929	1929	1929	1923	242
392	20240708	150100	375431542	1923	1929	1929	1923	1380
393	20240708	150000	372774824	1928	1924	1929	1924	1161
394	20240708	145900	370539815	1929	1930	1930	1924	401
395	20240708	145800	369766252	1930	1936	1936	1928	862
396	20240708	145700	368103127	1929	1922	1939	1922	625
397	20240708	145600	366894793	1939	1928	1940	1922	1711
398	20240708	145500	363584320	1921	1919	1921	1919	761
399	20240708	145400	362123868	1930	1925	1930	1919	1128
400	20240708	145300	359953290	1925	1932	1933	1925	2717
401	20240708	145200	354715931	1933	1927	1933	1927	283
402	20240708	145100	354169436	1927	1926	1927	1926	720
403	20240708	145000	352782616	1925	1920	1925	1919	2149
404	20240708	144900	348655476	1921	1927	1928	1921	2427
405	20240708	144800	343981603	1928	1919	1939	1918	9796
406	20240708	144700	325088132	1918	1907	1918	1904	6723
407	20240708	144600	312226637	1903	1882	1908	1882	5955
408	20240708	144500	300930189	1880	1880	1880	1880	0
409	20240708	144400	300930189	1880	1880	1880	1880	0
410	20240708	144300	300930189	1880	1880	1880	1880	362
411	20240708	144200	300249629	1880	1880	1880	1880	244
412	20240708	144100	299790909	1880	1880	1880	1880	776
413	20240708	144000	298332029	1880	1880	1883	1880	831
414	20240708	143900	296769611	1883	1883	1883	1883	0
415	20240708	143800	296769611	1883	1880	1883	1880	541
416	20240708	143700	295752246	1880	1880	1880	1880	0
417	20240708	143600	295752246	1880	1880	1880	1880	1
418	20240708	143500	295750366	1870	1870	1870	1870	0
419	20240708	143400	295750366	1870	1879	1879	1870	20
420	20240708	143300	295712912	1879	1879	1879	1879	0
421	20240708	143200	295712912	1879	1870	1880	1870	98
422	20240708	143100	295529136	1870	1880	1880	1870	149
423	20240708	143000	295250496	1879	1879	1879	1879	73
424	20240708	142900	295113329	1879	1879	1879	1879	45
425	20240708	142800	295028774	1879	1880	1880	1879	8
426	20240708	142700	295013737	1880	1877	1880	1877	401
427	20240708	142600	294260457	1876	1876	1876	1876	0
428	20240708	142500	294260457	1876	1876	1876	1876	0
429	20240708	142400	294260457	1876	1876	1876	1876	0
430	20240708	142300	294260457	1876	1876	1876	1876	1
431	20240708	142200	294258581	1876	1876	1876	1876	0
432	20240708	142100	294258581	1876	1876	1876	1876	0
433	20240708	142000	294258581	1876	1876	1876	1876	2
434	20240708	141900	294254829	1876	1876	1876	1876	33
435	20240708	141800	294192921	1877	1876	1877	1876	198
436	20240708	141700	293821472	1876	1876	1876	1876	770
437	20240708	141600	292376952	1869	1869	1869	1869	500
438	20240708	141500	291442452	1869	1869	1869	1869	480
439	20240708	141400	290545332	1877	1877	1877	1877	0
440	20240708	141300	290545332	1877	1877	1877	1877	20
441	20240708	141200	290507792	1877	1877	1877	1877	0
442	20240708	141100	290507792	1877	1877	1877	1877	0
443	20240708	141000	290507792	1877	1877	1877	1877	0
444	20240708	140900	290507792	1877	1877	1877	1877	0
445	20240708	140800	290507792	1877	1877	1877	1877	0
446	20240708	140700	290507792	1877	1869	1877	1869	194
447	20240708	140600	290145198	1877	1877	1877	1877	0
448	20240708	140500	290145198	1877	1877	1877	1877	1
449	20240708	140400	290143321	1870	1870	1870	1870	0
450	20240708	140300	290143321	1870	1870	1870	1870	0
451	20240708	140200	290143321	1870	1870	1870	1870	3
452	20240708	140100	290137711	1869	1869	1869	1869	107
453	20240708	140000	289937728	1878	1878	1878	1878	0
454	20240708	135900	289937728	1878	1878	1878	1878	0
455	20240708	135800	289937728	1878	1878	1878	1878	0
456	20240708	135700	289937728	1878	1878	1878	1878	0
457	20240708	135600	289937728	1878	1878	1878	1878	1
458	20240708	135500	289935850	1871	1871	1871	1871	0
459	20240708	135400	289935850	1871	1871	1871	1871	0
460	20240708	135300	289935850	1871	1868	1871	1868	1676
461	20240708	135200	286803135	1868	1867	1868	1867	3
462	20240708	135100	286797533	1868	1868	1868	1868	200
463	20240708	135000	286423933	1868	1868	1868	1868	45
464	20240708	134900	286339873	1868	1861	1868	1861	55
465	20240708	134800	286237147	1861	1861	1861	1861	16
466	20240708	134700	286207371	1860	1860	1860	1860	0
467	20240708	134600	286207371	1860	1860	1860	1860	0
468	20240708	134500	286207371	1860	1860	1860	1860	0
469	20240708	134400	286207371	1860	1860	1860	1860	16
470	20240708	134300	286177611	1868	1868	1868	1868	7674
471	20240708	134200	271842579	1868	1868	1868	1868	0
472	20240708	134100	271842579	1868	1868	1868	1868	0
473	20240708	134000	271842579	1868	1868	1868	1868	0
474	20240708	133900	271842579	1868	1868	1868	1868	3
475	20240708	133800	271836975	1868	1868	1868	1868	0
476	20240708	133700	271836975	1868	1868	1868	1868	0
477	20240708	133600	271836975	1868	1868	1868	1868	0
478	20240708	133500	271836975	1868	1868	1868	1868	0
479	20240708	133400	271836975	1868	1868	1868	1868	0
480	20240708	133300	271836975	1868	1868	1868	1868	0
481	20240708	133200	271836975	1868	1868	1868	1868	0
482	20240708	133100	271836975	1868	1868	1868	1868	0
483	20240708	133000	271836975	1868	1868	1868	1868	531
484	20240708	132900	270845067	1866	1866	1866	1866	0
485	20240708	132800	270845067	1866	1866	1866	1866	0
486	20240708	132700	270845067	1866	1866	1866	1866	452
487	20240708	132600	270001635	1866	1866	1866	1866	0
488	20240708	132500	270001635	1866	1859	1866	1859	612
489	20240708	132400	268860744	1858	1858	1858	1858	1
490	20240708	132300	268858886	1856	1856	1856	1856	0
491	20240708	132200	268858886	1856	1856	1856	1856	0
492	20240708	132100	268858886	1856	1856	1856	1856	0
493	20240708	132000	268858886	1856	1856	1856	1856	0
494	20240708	131900	268858886	1856	1856	1856	1856	36
495	20240708	131800	268792070	1857	1857	1857	1857	0
496	20240708	131700	268792070	1857	1857	1857	1857	0
497	20240708	131600	268792070	1857	1857	1857	1857	1
498	20240708	131500	268790213	1856	1856	1856	1856	159
499	20240708	131400	268495109	1856	1856	1856	1856	0
500	20240708	131300	268495109	1856	1856	1856	1856	421
501	20240708	131200	267713733	1856	1856	1856	1856	547
502	20240708	131100	266698501	1863	1863	1863	1863	0
503	20240708	131000	266698501	1863	1863	1863	1863	0
504	20240708	130900	266698501	1863	1863	1863	1863	0
505	20240708	130800	266698501	1863	1863	1863	1863	0
506	20240708	130700	266698501	1863	1863	1863	1863	15
507	20240708	130600	266670556	1863	1863	1863	1863	0
508	20240708	130500	266670556	1863	1863	1863	1863	0
509	20240708	130400	266670556	1863	1863	1863	1863	0
510	20240708	130300	266670556	1863	1863	1863	1863	0
511	20240708	130200	266670556	1863	1863	1863	1863	0
512	20240708	130100	266670556	1863	1863	1863	1863	0
513	20240708	130000	266670556	1863	1863	1863	1863	0
514	20240708	125900	266670556	1863	1863	1863	1863	0
515	20240708	125800	266670556	1863	1863	1863	1863	0
516	20240708	125700	266670556	1863	1863	1863	1863	0
517	20240708	125600	266670556	1863	1863	1863	1863	0
518	20240708	125500	266670556	1863	1863	1863	1863	0
519	20240708	125400	266670556	1863	1863	1863	1863	59
520	20240708	125300	266560639	1855	1855	1855	1855	0
521	20240708	125200	266560639	1855	1856	1856	1855	141
522	20240708	125100	266299081	1853	1853	1853	1853	0
523	20240708	125000	266299081	1853	1853	1853	1853	0
524	20240708	124900	266299081	1853	1853	1853	1853	0
525	20240708	124800	266299081	1853	1853	1853	1853	1
526	20240708	124700	266297228	1853	1854	1854	1853	1000
527	20240708	124600	264443301	1854	1855	1855	1854	800
528	20240708	124500	262959318	1855	1855	1855	1855	356
529	20240708	124400	262298938	1855	1855	1855	1855	0
530	20240708	124300	262298938	1855	1855	1855	1855	0
531	20240708	124200	262298938	1855	1855	1855	1855	0
532	20240708	124100	262298938	1855	1855	1855	1855	0
533	20240708	124000	262298938	1855	1855	1855	1855	0
534	20240708	123900	262298938	1855	1855	1855	1855	0
535	20240708	123800	262298938	1855	1855	1855	1855	0
536	20240708	123700	262298938	1855	1855	1855	1855	0
537	20240708	123600	262298938	1855	1855	1855	1855	0
538	20240708	123500	262298938	1855	1855	1855	1855	86
539	20240708	123400	262139408	1855	1855	1855	1855	0
540	20240708	123300	262139408	1855	1855	1855	1855	0
541	20240708	123200	262139408	1855	1855	1855	1855	0
542	20240708	123100	262139408	1855	1855	1855	1855	0
543	20240708	123000	262139408	1855	1855	1855	1855	1
544	20240708	122900	262137553	1865	1865	1865	1865	0
545	20240708	122800	262137553	1865	1855	1865	1855	2355
546	20240708	122700	257765478	1855	1855	1855	1855	0
547	20240708	122600	257765478	1855	1865	1865	1855	1000
548	20240708	122500	255909701	1865	1865	1865	1865	503
549	20240708	122400	254971606	1865	1865	1865	1865	341
550	20240708	122300	254335641	1883	1883	1883	1883	0
551	20240708	122200	254335641	1883	1883	1883	1883	0
552	20240708	122100	254335641	1883	1883	1883	1883	0
553	20240708	122000	254335641	1883	1883	1883	1883	1
554	20240708	121900	254333758	1884	1884	1884	1884	0
555	20240708	121800	254333758	1884	1884	1884	1884	0
556	20240708	121700	254333758	1884	1884	1884	1884	0
557	20240708	121600	254333758	1884	1885	1885	1884	2
558	20240708	121500	254329989	1876	1876	1877	1876	11
559	20240708	121400	254309352	1884	1878	1884	1878	406
560	20240708	121300	253546411	1878	1878	1878	1878	0
561	20240708	121200	253546411	1878	1874	1878	1855	2670
562	20240708	121100	248582806	1873	1873	1873	1873	0
563	20240708	121000	248582806	1873	1873	1873	1873	1
564	20240708	120900	248580933	1874	1877	1877	1874	7
565	20240708	120800	248567807	1877	1876	1877	1876	356
566	20240708	120700	247899675	1876	1876	1876	1876	0
567	20240708	120600	247899675	1876	1876	1876	1876	0
568	20240708	120500	247899675	1876	1876	1876	1876	1
569	20240708	120400	247897799	1874	1874	1874	1874	0
570	20240708	120300	247897799	1874	1876	1876	1874	3
571	20240708	120200	247892174	1877	1877	1877	1877	0
572	20240708	120100	247892174	1877	1877	1877	1877	1
573	20240708	120000	247890297	1876	1876	1877	1876	3
574	20240708	115900	247884668	1877	1877	1877	1877	2
575	20240708	115800	247880914	1868	1866	1868	1865	729
576	20240708	115700	246520573	1867	1867	1867	1856	47
577	20240708	115600	246433163	1866	1866	1866	1866	4
578	20240708	115500	246425699	1867	1867	1867	1867	0
579	20240708	115400	246425699	1867	1867	1867	1867	0
580	20240708	115300	246425699	1867	1856	1867	1856	52
581	20240708	115200	246329176	1867	1867	1867	1867	0
582	20240708	115100	246329176	1867	1867	1867	1867	1
583	20240708	115000	246327309	1867	1867	1867	1867	0
584	20240708	114900	246327309	1867	1867	1867	1855	4
585	20240708	114800	246319865	1855	1855	1855	1855	3
586	20240708	114700	246314300	1855	1855	1855	1855	1
587	20240708	114600	246312445	1867	1867	1867	1867	0
588	20240708	114500	246312445	1867	1867	1867	1867	100
589	20240708	114400	246125745	1868	1868	1868	1868	0
590	20240708	114300	246125745	1868	1868	1868	1864	57
591	20240708	114200	246019485	1868	1868	1868	1868	6
592	20240708	114100	246008277	1868	1868	1868	1868	0
593	20240708	114000	246008277	1868	1868	1868	1868	2
594	20240708	113900	246004541	1868	1868	1868	1868	0
595	20240708	113800	246004541	1868	1868	1868	1868	1
596	20240708	113700	246002673	1868	1868	1868	1868	0
597	20240708	113600	246002673	1868	1868	1868	1868	0
598	20240708	113500	246002673	1868	1868	1868	1868	13
599	20240708	113400	245978389	1868	1854	1868	1854	31
600	20240708	113300	245920509	1868	1860	1868	1860	1119
601	20240708	113200	243839002	1860	1860	1860	1860	8
602	20240708	113100	243824122	1861	1861	1861	1861	4
603	20240708	113000	243816678	1852	1852	1852	1852	0
604	20240708	112900	243816678	1852	1852	1852	1852	260
605	20240708	112800	243335158	1852	1853	1853	1852	200
606	20240708	112700	242964756	1853	1853	1853	1853	0
607	20240708	112600	242964756	1853	1853	1853	1853	0
608	20240708	112500	242964756	1853	1853	1853	1853	0
609	20240708	112400	242964756	1853	1853	1853	1853	0
610	20240708	112300	242964756	1853	1858	1858	1852	700
611	20240708	112200	241667045	1858	1858	1858	1858	0
612	20240708	112100	241667045	1858	1858	1858	1858	0
613	20240708	112000	241667045	1858	1858	1858	1858	0
614	20240708	111900	241667045	1858	1858	1858	1858	1
615	20240708	111800	241665187	1868	1868	1868	1868	0
616	20240708	111700	241665187	1868	1868	1868	1867	3
617	20240708	111600	241659584	1867	1868	1868	1867	4
618	20240708	111500	241652114	1858	1858	1858	1858	0
619	20240708	111400	241652114	1858	1858	1858	1858	0
620	20240708	111300	241652114	1858	1859	1859	1858	10
621	20240708	111200	241633527	1859	1859	1859	1859	0
622	20240708	111100	241633527	1859	1860	1860	1859	1772
623	20240708	111000	238337650	1860	1865	1865	1860	69
624	20240708	110900	238209051	1872	1872	1872	1872	50
625	20240708	110800	238115451	1872	1880	1880	1872	3742
626	20240708	110700	231109863	1880	1880	1880	1880	51
627	20240708	110600	231013983	1880	1880	1880	1880	562
628	20240708	110500	229957423	1881	1881	1881	1881	0
629	20240708	110400	229957423	1881	1881	1881	1881	142
630	20240708	110300	229690321	1881	1881	1881	1881	0
631	20240708	110200	229690321	1881	1881	1881	1881	0
632	20240708	110100	229690321	1881	1881	1881	1881	0
633	20240708	110000	229690321	1881	1881	1881	1881	24
634	20240708	105900	229645177	1881	1881	1881	1881	0
635	20240708	105800	229645177	1881	1881	1881	1881	11
636	20240708	105700	229624486	1881	1881	1881	1881	8
637	20240708	105600	229609438	1884	1881	1884	1881	137
638	20240708	105500	229351721	1881	1881	1881	1881	0
639	20240708	105400	229351721	1881	1881	1881	1881	0
640	20240708	105300	229351721	1881	1881	1881	1881	48
641	20240708	105200	229261433	1881	1880	1881	1880	15
642	20240708	105100	229233232	1881	1872	1881	1872	1415
643	20240708	105000	226573678	1881	1881	1881	1872	187
644	20240708	104900	226222219	1882	1883	1883	1871	19
645	20240708	104800	226186631	1883	1879	1883	1879	240
646	20240708	104700	225735266	1878	1875	1878	1875	1101
647	20240708	104600	223669789	1876	1875	1876	1875	272
648	20240708	104500	223159617	1875	1876	1876	1865	1901
649	20240708	104400	219593633	1876	1876	1876	1865	366
650	20240708	104300	218910779	1876	1876	1876	1876	3
651	20240708	104200	218905151	1876	1876	1876	1876	0
652	20240708	104100	218905151	1876	1876	1876	1876	0
653	20240708	104000	218905151	1876	1876	1876	1876	18
654	20240708	103900	218871383	1857	1857	1857	1857	0
655	20240708	103800	218871383	1857	1857	1857	1857	0
656	20240708	103700	218871383	1857	1857	1857	1857	0
657	20240708	103600	218871383	1857	1867	1867	1857	170
658	20240708	103500	218554288	1867	1867	1867	1867	1
659	20240708	103400	218552421	1858	1858	1858	1858	0
660	20240708	103300	218552421	1858	1866	1866	1858	247
661	20240708	103200	218092256	1865	1865	1865	1865	25
662	20240708	103100	218045631	1865	1865	1865	1865	0
663	20240708	103000	218045631	1865	1865	1865	1865	0
664	20240708	102900	218045631	1865	1865	1865	1865	51
665	20240708	102800	217950516	1878	1878	1878	1878	10
666	20240708	102700	217931736	1880	1880	1880	1880	0
667	20240708	102600	217931736	1880	1866	1880	1864	206
668	20240708	102500	217547468	1880	1867	1880	1867	51
669	20240708	102400	217452238	1881	1881	1881	1881	1
670	20240708	102300	217450357	1864	1881	1881	1864	552
671	20240708	102200	216418700	1881	1882	1882	1881	264
672	20240708	102100	215921853	1882	1881	1882	1881	899
673	20240708	102000	214230043	1882	1873	1882	1873	5
674	20240708	101900	214220669	1884	1884	1884	1880	102
675	20240708	101800	214028901	1884	1876	1884	1865	126
676	20240708	101700	213793386	1887	1887	1887	1887	0
677	20240708	101600	213793386	1887	1877	1887	1877	373
678	20240708	101500	213093255	1877	1877	1877	1877	0
679	20240708	101400	213093255	1877	1884	1888	1877	607
680	20240708	101300	211948566	1884	1864	1884	1864	4332
681	20240708	101200	203828964	1864	1864	1864	1864	0
682	20240708	101100	203828964	1864	1864	1864	1864	0
683	20240708	101000	203828964	1864	1864	1864	1864	85
684	20240708	100900	203670524	1864	1864	1864	1864	0
685	20240708	100800	203670524	1864	1864	1864	1864	13
686	20240708	100700	203646292	1864	1864	1864	1864	10
687	20240708	100600	203627652	1863	1860	1863	1860	284
688	20240708	100500	203099406	1860	1860	1860	1860	1
689	20240708	100400	203097546	1852	1852	1852	1852	0
690	20240708	100300	203097546	1852	1851	1852	1851	11
691	20240708	100200	203077184	1850	1852	1852	1850	1007
692	20240708	100100	201213624	1850	1850	1850	1850	20
693	20240708	100000	201176624	1850	1850	1850	1850	0
694	20240708	095900	201176624	1850	1850	1850	1850	7286
695	20240708	095800	187697524	1850	1850	1850	1850	0
696	20240708	095700	187697524	1850	1851	1851	1850	381
697	20240708	095600	186992300	1850	1861	1861	1850	1839
698	20240708	095500	183585925	1865	1865	1865	1865	0
699	20240708	095400	183585925	1865	1851	1865	1851	3838
700	20240708	095300	176432035	1850	1850	1850	1850	712
701	20240708	095200	175114835	1853	1853	1853	1853	182
702	20240708	095100	174777589	1853	1864	1864	1853	356
703	20240708	095000	174115711	1866	1866	1866	1866	0
704	20240708	094900	174115711	1866	1866	1866	1866	0
705	20240708	094800	174115711	1866	1866	1866	1866	0
706	20240708	094700	174115711	1866	1856	1866	1853	330
707	20240708	094600	173504066	1852	1852	1852	1852	0
708	20240708	094500	173504066	1852	1852	1852	1852	50
709	20240708	094400	173411466	1851	1858	1858	1851	15
710	20240708	094300	173383603	1850	1850	1850	1850	0
711	20240708	094200	173383603	1850	1850	1850	1850	133
712	20240708	094100	173137553	1849	1849	1849	1849	6
713	20240708	094000	173126459	1847	1867	1867	1846	89
714	20240708	093900	172961632	1868	1868	1868	1868	39
715	20240708	093800	172888780	1870	1867	1870	1867	1032
716	20240708	093700	170959062	1867	1867	1867	1867	56
717	20240708	093600	170854510	1868	1850	1868	1850	4130
718	20240708	093500	163202900	1850	1839	1850	1839	696
719	20240708	093400	161916388	1839	1839	1839	1839	109
720	20240708	093300	161715937	1849	1849	1849	1849	0
721	20240708	093200	161715937	1849	1839	1849	1839	1100
722	20240708	093100	159687037	1849	1849	1849	1849	777
723	20240708	093000	158250364	1849	1849	1849	1849	54
724	20240708	092900	158150518	1850	1850	1850	1850	0
725	20240708	092800	158150518	1850	1850	1850	1850	116
726	20240708	092700	157935918	1848	1848	1848	1833	2196
727	20240708	092600	153886207	1848	1854	1854	1848	215
728	20240708	092500	153488684	1848	1850	1850	1848	1584
729	20240708	092400	150559927	1847	1855	1855	1847	1736
730	20240708	092300	147347028	1855	1874	1875	1855	1864
731	20240708	092200	143877763	1874	1874	1874	1874	709
732	20240708	092100	142549097	1875	1870	1875	1870	1071
733	20240708	092000	140545327	1870	1870	1870	1854	1078
734	20240708	091900	138529636	1870	1867	1870	1867	1336
735	20240708	091800	136033596	1870	1867	1870	1848	952
736	20240708	091700	134256625	1867	1842	1867	1842	475
737	20240708	091600	133370475	1841	1841	1841	1841	60
738	20240708	091500	133260015	1840	1825	1845	1825	5413
739	20240708	091400	123353206	1803	1802	1803	1802	56
740	20240708	091300	123252267	1801	1817	1830	1801	3754
741	20240708	091200	116400362	1801	1803	1803	1801	1379
742	20240708	091100	113914532	1818	1819	1821	1818	675
743	20240708	091000	112686185	1829	1829	1830	1802	1015
744	20240708	090900	110829500	1827	1806	1830	1797	6256
745	20240708	090800	99410481	1807	1796	1825	1791	1400
746	20240708	090700	96895446	1791	1791	1796	1791	1610
747	20240708	090600	94010162	1791	1788	1791	1785	1624
748	20240708	090500	91103654	1785	1789	1789	1784	3134
749	20240708	090400	85505981	1790	1793	1795	1790	2377
750	20240708	090300	81247164	1792	1801	1801	1792	2163
751	20240708	090200	77357177	1812	1808	1814	1799	13233
752	20240708	090100	53535491	1845	1870	1870	1806	11209
753	20240708	090000	32844014	1895	1928	1947	1854	17043