KissMeData/084680/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	200100	586693915	1919	1919	1919	1919	3106
3	20240715	200000	586693915	1919	1919	1919	1919	0
4	20240715	195900	586693915	1919	1919	1919	1919	0
5	20240715	195800	586693915	1919	1919	1919	1919	0
6	20240715	195700	586693915	1919	1919	1919	1919	0
7	20240715	195600	586693915	1919	1919	1919	1919	0
8	20240715	195500	586693915	1919	1919	1919	1919	0
9	20240715	195400	586693915	1919	1919	1919	1919	0
10	20240715	195300	586693915	1919	1919	1919	1919	0
11	20240715	195200	586693915	1919	1919	1919	1919	0
12	20240715	195100	586693915	1919	1919	1919	1919	0
13	20240715	195000	586693915	1919	1919	1919	1919	0
14	20240715	194900	586693915	1919	1919	1919	1919	0
15	20240715	194800	586693915	1919	1919	1919	1919	0
16	20240715	194700	586693915	1919	1919	1919	1919	0
17	20240715	194600	586693915	1919	1919	1919	1919	0
18	20240715	194500	586693915	1919	1919	1919	1919	0
19	20240715	194400	586693915	1919	1919	1919	1919	0
20	20240715	194300	586693915	1919	1919	1919	1919	0
21	20240715	194200	586693915	1919	1919	1919	1919	0
22	20240715	194100	586693915	1919	1919	1919	1919	0
23	20240715	194000	586693915	1919	1919	1919	1919	0
24	20240715	193900	586693915	1919	1919	1919	1919	0
25	20240715	193800	586693915	1919	1919	1919	1919	0
26	20240715	193700	586693915	1919	1919	1919	1919	0
27	20240715	193600	586693915	1919	1919	1919	1919	0
28	20240715	193500	586693915	1919	1919	1919	1919	0
29	20240715	193400	586693915	1919	1919	1919	1919	0
30	20240715	193300	586693915	1919	1919	1919	1919	0
31	20240715	193200	586693915	1919	1919	1919	1919	0
32	20240715	193100	586693915	1919	1919	1919	1919	3106
33	20240715	193000	586693915	1919	1919	1919	1919	0
34	20240715	192900	586693915	1919	1919	1919	1919	0
35	20240715	192800	586693915	1919	1919	1919	1919	0
36	20240715	192700	586693915	1919	1919	1919	1919	0
37	20240715	192600	586693915	1919	1919	1919	1919	0
38	20240715	192500	586693915	1919	1919	1919	1919	0
39	20240715	192400	586693915	1919	1919	1919	1919	0
40	20240715	192300	586693915	1919	1919	1919	1919	0
41	20240715	192200	586693915	1919	1919	1919	1919	0
42	20240715	192100	586693915	1919	1919	1919	1919	0
43	20240715	192000	586693915	1919	1919	1919	1919	0
44	20240715	191900	586693915	1919	1919	1919	1919	0
45	20240715	191800	586693915	1919	1919	1919	1919	0
46	20240715	191700	586693915	1919	1919	1919	1919	0
47	20240715	191600	586693915	1919	1919	1919	1919	0
48	20240715	191500	586693915	1919	1919	1919	1919	0
49	20240715	191400	586693915	1919	1919	1919	1919	0
50	20240715	191300	586693915	1919	1919	1919	1919	0
51	20240715	191200	586693915	1919	1919	1919	1919	0
52	20240715	191100	586693915	1919	1919	1919	1919	0
53	20240715	191000	586693915	1919	1919	1919	1919	0
54	20240715	190900	586693915	1919	1919	1919	1919	0
55	20240715	190800	586693915	1919	1919	1919	1919	0
56	20240715	190700	586693915	1919	1919	1919	1919	0
57	20240715	190600	586693915	1919	1919	1919	1919	0
58	20240715	190500	586693915	1919	1919	1919	1919	0
59	20240715	190400	586693915	1919	1919	1919	1919	0
60	20240715	190300	586693915	1919	1919	1919	1919	0
61	20240715	190200	586693915	1919	1919	1919	1919	0
62	20240715	190100	586693915	1919	1919	1919	1919	3106
63	20240715	190000	586693915	1919	1919	1919	1919	0
64	20240715	185900	586693915	1919	1919	1919	1919	0
65	20240715	185800	586693915	1919	1919	1919	1919	0
66	20240715	185700	586693915	1919	1919	1919	1919	0
67	20240715	185600	586693915	1919	1919	1919	1919	0
68	20240715	185500	586693915	1919	1919	1919	1919	0
69	20240715	185400	586693915	1919	1919	1919	1919	0
70	20240715	185300	586693915	1919	1919	1919	1919	0
71	20240715	185200	586693915	1919	1919	1919	1919	0
72	20240715	185100	586693915	1919	1919	1919	1919	0
73	20240715	185000	586693915	1919	1919	1919	1919	0
74	20240715	184900	586693915	1919	1919	1919	1919	0
75	20240715	184800	586693915	1919	1919	1919	1919	0
76	20240715	184700	586693915	1919	1919	1919	1919	0
77	20240715	184600	586693915	1919	1919	1919	1919	0
78	20240715	184500	586693915	1919	1919	1919	1919	0
79	20240715	184400	586693915	1919	1919	1919	1919	0
80	20240715	184300	586693915	1919	1919	1919	1919	0
81	20240715	184200	586693915	1919	1919	1919	1919	0
82	20240715	184100	586693915	1919	1919	1919	1919	0
83	20240715	184000	586693915	1919	1919	1919	1919	0
84	20240715	183900	586693915	1919	1919	1919	1919	0
85	20240715	183800	586693915	1919	1919	1919	1919	0
86	20240715	183700	586693915	1919	1919	1919	1919	0
87	20240715	183600	586693915	1919	1919	1919	1919	0
88	20240715	183500	586693915	1919	1919	1919	1919	0
89	20240715	183400	586693915	1919	1919	1919	1919	0
90	20240715	183300	586693915	1919	1919	1919	1919	0
91	20240715	183200	586693915	1919	1919	1919	1919	0
92	20240715	183100	586693915	1919	1919	1919	1919	3106
93	20240715	183000	586693915	1919	1919	1919	1919	0
94	20240715	182900	586693915	1919	1919	1919	1919	0
95	20240715	182800	586693915	1919	1919	1919	1919	0
96	20240715	182700	586693915	1919	1919	1919	1919	0
97	20240715	182600	586693915	1919	1919	1919	1919	0
98	20240715	182500	586693915	1919	1919	1919	1919	0
99	20240715	182400	586693915	1919	1919	1919	1919	0
100	20240715	182300	586693915	1919	1919	1919	1919	0
101	20240715	182200	586693915	1919	1919	1919	1919	0
102	20240715	182100	586693915	1919	1919	1919	1919	0
103	20240715	182000	586693915	1919	1919	1919	1919	0
104	20240715	181900	586693915	1919	1919	1919	1919	0
105	20240715	181800	586693915	1919	1919	1919	1919	0
106	20240715	181700	586693915	1919	1919	1919	1919	0
107	20240715	181600	586693915	1919	1919	1919	1919	0
108	20240715	181500	586693915	1919	1919	1919	1919	0
109	20240715	181400	586693915	1919	1919	1919	1919	0
110	20240715	181300	586693915	1919	1919	1919	1919	0
111	20240715	181200	586693915	1919	1919	1919	1919	0
112	20240715	181100	586693915	1919	1919	1919	1919	0
113	20240715	181000	586693915	1919	1919	1919	1919	0
114	20240715	180900	586693915	1919	1919	1919	1919	0
115	20240715	180800	586693915	1919	1919	1919	1919	0
116	20240715	180700	586693915	1919	1919	1919	1919	0
117	20240715	180600	586693915	1919	1919	1919	1919	0
118	20240715	180500	586693915	1919	1919	1919	1919	0
119	20240715	180400	586693915	1919	1919	1919	1919	0
120	20240715	180300	586693915	1919	1919	1919	1919	0
121	20240715	180200	586693915	1919	1919	1919	1919	0
122	20240715	180100	586693915	1919	1919	1919	1919	3106
123	20240715	180000	586693915	1919	1919	1919	1919	0
124	20240715	175900	586693915	1919	1919	1919	1919	0
125	20240715	175800	586693915	1919	1919	1919	1919	0
126	20240715	175700	586693915	1919	1919	1919	1919	0
127	20240715	175600	586693915	1919	1919	1919	1919	0
128	20240715	175500	586693915	1919	1919	1919	1919	0
129	20240715	175400	586693915	1919	1919	1919	1919	0
130	20240715	175300	586693915	1919	1919	1919	1919	0
131	20240715	175200	586693915	1919	1919	1919	1919	0
132	20240715	175100	586693915	1919	1919	1919	1919	0
133	20240715	175000	586693915	1919	1919	1919	1919	0
134	20240715	174900	586693915	1919	1919	1919	1919	0
135	20240715	174800	586693915	1919	1919	1919	1919	0
136	20240715	174700	586693915	1919	1919	1919	1919	0
137	20240715	174600	586693915	1919	1919	1919	1919	0
138	20240715	174500	586693915	1919	1919	1919	1919	0
139	20240715	174400	586693915	1919	1919	1919	1919	0
140	20240715	174300	586693915	1919	1919	1919	1919	0
141	20240715	174200	586693915	1919	1919	1919	1919	0
142	20240715	174100	586693915	1919	1919	1919	1919	0
143	20240715	174000	586693915	1919	1919	1919	1919	0
144	20240715	173900	586693915	1919	1919	1919	1919	0
145	20240715	173800	586693915	1919	1919	1919	1919	0
146	20240715	173700	586693915	1919	1919	1919	1919	0
147	20240715	173600	586693915	1919	1919	1919	1919	0
148	20240715	173500	586693915	1919	1919	1919	1919	0
149	20240715	173400	586693915	1919	1919	1919	1919	0
150	20240715	173300	586693915	1919	1919	1919	1919	0
151	20240715	173200	586693915	1919	1919	1919	1919	0
152	20240715	173100	586693915	1919	1919	1919	1919	3106
153	20240715	173000	586693915	1919	1919	1919	1919	0
154	20240715	172900	586693915	1919	1919	1919	1919	0
155	20240715	172800	586693915	1919	1919	1919	1919	0
156	20240715	172700	586693915	1919	1919	1919	1919	0
157	20240715	172600	586693915	1919	1919	1919	1919	0
158	20240715	172500	586693915	1919	1919	1919	1919	0
159	20240715	172400	586693915	1919	1919	1919	1919	0
160	20240715	172300	586693915	1919	1919	1919	1919	0
161	20240715	172200	586693915	1919	1919	1919	1919	0
162	20240715	172100	586693915	1919	1919	1919	1919	0
163	20240715	172000	586693915	1919	1919	1919	1919	0
164	20240715	171900	586693915	1919	1919	1919	1919	0
165	20240715	171800	586693915	1919	1919	1919	1919	0
166	20240715	171700	586693915	1919	1919	1919	1919	0
167	20240715	171600	586693915	1919	1919	1919	1919	0
168	20240715	171500	586693915	1919	1919	1919	1919	0
169	20240715	171400	586693915	1919	1919	1919	1919	0
170	20240715	171300	586693915	1919	1919	1919	1919	0
171	20240715	171200	586693915	1919	1919	1919	1919	0
172	20240715	171100	586693915	1919	1919	1919	1919	0
173	20240715	171000	586693915	1919	1919	1919	1919	0
174	20240715	170900	586693915	1919	1919	1919	1919	0
175	20240715	170800	586693915	1919	1919	1919	1919	0
176	20240715	170700	586693915	1919	1919	1919	1919	0
177	20240715	170600	586693915	1919	1919	1919	1919	0
178	20240715	170500	586693915	1919	1919	1919	1919	0
179	20240715	170400	586693915	1919	1919	1919	1919	0
180	20240715	170300	586693915	1919	1919	1919	1919	0
181	20240715	170200	586693915	1919	1919	1919	1919	0
182	20240715	170100	586693915	1919	1919	1919	1919	3106
183	20240715	170000	586693915	1919	1919	1919	1919	0
184	20240715	165900	586693915	1919	1919	1919	1919	0
185	20240715	165800	586693915	1919	1919	1919	1919	0
186	20240715	165700	586693915	1919	1919	1919	1919	0
187	20240715	165600	586693915	1919	1919	1919	1919	0
188	20240715	165500	586693915	1919	1919	1919	1919	0
189	20240715	165400	586693915	1919	1919	1919	1919	0
190	20240715	165300	586693915	1919	1919	1919	1919	0
191	20240715	165200	586693915	1919	1919	1919	1919	0
192	20240715	165100	586693915	1919	1919	1919	1919	0
193	20240715	165000	586693915	1919	1919	1919	1919	0
194	20240715	164900	586693915	1919	1919	1919	1919	0
195	20240715	164800	586693915	1919	1919	1919	1919	0
196	20240715	164700	586693915	1919	1919	1919	1919	0
197	20240715	164600	586693915	1919	1919	1919	1919	0
198	20240715	164500	586693915	1919	1919	1919	1919	0
199	20240715	164400	586693915	1919	1919	1919	1919	0
200	20240715	164300	586693915	1919	1919	1919	1919	0
201	20240715	164200	586693915	1919	1919	1919	1919	0
202	20240715	164100	586693915	1919	1919	1919	1919	0
203	20240715	164000	586693915	1919	1919	1919	1919	0
204	20240715	163900	586693915	1919	1919	1919	1919	0
205	20240715	163800	586693915	1919	1919	1919	1919	0
206	20240715	163700	586693915	1919	1919	1919	1919	0
207	20240715	163600	586693915	1919	1919	1919	1919	0
208	20240715	163500	586693915	1919	1919	1919	1919	0
209	20240715	163400	586693915	1919	1919	1919	1919	0
210	20240715	163300	586693915	1919	1919	1919	1919	0
211	20240715	163200	586693915	1919	1919	1919	1919	0
212	20240715	163100	586693915	1919	1919	1919	1919	3106
213	20240715	163000	586693915	1919	1919	1919	1919	0
214	20240715	162900	586693915	1919	1919	1919	1919	0
215	20240715	162800	586693915	1919	1919	1919	1919	0
216	20240715	162700	586693915	1919	1919	1919	1919	0
217	20240715	162600	586693915	1919	1919	1919	1919	0
218	20240715	162500	586693915	1919	1919	1919	1919	0
219	20240715	162400	586693915	1919	1919	1919	1919	0
220	20240715	162300	586693915	1919	1919	1919	1919	0
221	20240715	162200	586693915	1919	1919	1919	1919	0
222	20240715	162100	586693915	1919	1919	1919	1919	0
223	20240715	162000	586693915	1919	1919	1919	1919	0
224	20240715	161900	586693915	1919	1919	1919	1919	0
225	20240715	161800	586693915	1919	1919	1919	1919	0
226	20240715	161700	586693915	1919	1919	1919	1919	0
227	20240715	161600	586693915	1919	1919	1919	1919	0
228	20240715	161500	586693915	1919	1919	1919	1919	0
229	20240715	161400	586693915	1919	1919	1919	1919	0
230	20240715	161300	586693915	1919	1919	1919	1919	0
231	20240715	161200	586693915	1919	1919	1919	1919	0
232	20240715	161100	586693915	1919	1919	1919	1919	0
233	20240715	161000	586693915	1919	1919	1919	1919	0
234	20240715	160900	586693915	1919	1919	1919	1919	0
235	20240715	160800	586693915	1919	1919	1919	1919	0
236	20240715	160700	586693915	1919	1919	1919	1919	0
237	20240715	160600	586693915	1919	1919	1919	1919	0
238	20240715	160500	586693915	1919	1919	1919	1919	0
239	20240715	160400	586693915	1919	1919	1919	1919	0
240	20240715	160300	586693915	1919	1919	1919	1919	0
241	20240715	160200	586693915	1919	1919	1919	1919	0
242	20240715	160100	586693915	1919	1919	1919	1919	3106
243	20240715	160000	586693915	1919	1919	1919	1919	0
244	20240715	155900	586693915	1919	1919	1919	1919	0
245	20240715	155800	586693915	1919	1919	1919	1919	0
246	20240715	155700	586693915	1919	1919	1919	1919	0
247	20240715	155600	586693915	1919	1919	1919	1919	0
248	20240715	155500	586693915	1919	1919	1919	1919	0
249	20240715	155400	586693915	1919	1919	1919	1919	0
250	20240715	155300	586693915	1919	1919	1919	1919	0
251	20240715	155200	586693915	1919	1919	1919	1919	0
252	20240715	155100	586693915	1919	1919	1919	1919	0
253	20240715	155000	586693915	1919	1919	1919	1919	0
254	20240715	154900	586693915	1919	1919	1919	1919	0
255	20240715	154800	586693915	1919	1919	1919	1919	0
256	20240715	154700	586693915	1919	1919	1919	1919	0
257	20240715	154600	586693915	1919	1919	1919	1919	0
258	20240715	154500	586693915	1919	1919	1919	1919	0
259	20240715	154400	586693915	1919	1919	1919	1919	0
260	20240715	154300	586693915	1919	1919	1919	1919	0
261	20240715	154200	586693915	1919	1919	1919	1919	0
262	20240715	154100	586693915	1919	1919	1919	1919	0
263	20240715	154000	586693915	1919	1919	1919	1919	0
264	20240715	153900	586693915	1919	1919	1919	1919	0
265	20240715	153800	586693915	1919	1919	1919	1919	0
266	20240715	153700	586693915	1919	1919	1919	1919	0
267	20240715	153600	586693915	1919	1919	1919	1919	0
268	20240715	153500	586693915	1919	1919	1919	1919	0
269	20240715	153400	586693915	1919	1919	1919	1919	0
270	20240715	153300	586693915	1919	1919	1919	1919	0
271	20240715	153200	586693915	1919	1919	1919	1919	0
272	20240715	153100	586693915	1919	1919	1919	1919	3106
273	20240715	153000	586693915	1919	1919	1919	1919	3106
274	20240715	152900	580733501	1915	1915	1915	1915	0
275	20240715	152800	580733501	1915	1915	1915	1915	0
276	20240715	152700	580733501	1915	1915	1915	1915	0
277	20240715	152600	580733501	1915	1915	1915	1915	0
278	20240715	152500	580733501	1915	1915	1915	1915	0
279	20240715	152400	580733501	1915	1915	1915	1915	0
280	20240715	152300	580733501	1915	1915	1915	1915	0
281	20240715	152200	580733501	1915	1915	1915	1915	0
282	20240715	152100	580733501	1915	1915	1915	1915	0
283	20240715	152000	580733501	1915	1915	1915	1915	0
284	20240715	151900	580733501	1915	1915	1915	1914	27
285	20240715	151800	580681799	1915	1916	1916	1915	176
286	20240715	151700	580344729	1916	1915	1916	1915	742
287	20240715	151600	578923593	1915	1913	1915	1913	108
288	20240715	151500	578716984	1913	1911	1915	1909	2514
289	20240715	151400	573911033	1911	1910	1911	1910	1208
290	20240715	151300	571603751	1909	1909	1909	1909	0
291	20240715	151200	571603751	1909	1909	1909	1909	0
292	20240715	151100	571603751	1909	1909	1909	1909	0
293	20240715	151000	571603751	1909	1908	1910	1908	1043
294	20240715	150900	569611703	1910	1910	1910	1910	1
295	20240715	150800	569609793	1910	1911	1911	1910	948
296	20240715	150700	567798900	1911	1910	1911	1910	1201
297	20240715	150600	565503790	1910	1908	1911	1908	1410
298	20240715	150500	562812697	1910	1918	1918	1908	7300
299	20240715	150400	548846236	1920	1918	1920	1918	284
300	20240715	150300	548301522	1917	1916	1918	1916	887
301	20240715	150200	546601145	1917	1918	1918	1917	984
302	20240715	150100	544714816	1920	1920	1920	1920	0
303	20240715	150000	544714816	1920	1919	1920	1919	765
304	20240715	145900	543246527	1919	1914	1919	1914	4069
305	20240715	145800	535449671	1914	1911	1914	1911	971
306	20240715	145700	533593459	1911	1911	1911	1911	1
307	20240715	145600	533591548	1911	1910	1911	1910	269
308	20240715	145500	533077589	1911	1910	1911	1910	229
309	20240715	145400	532640182	1910	1910	1910	1910	0
310	20240715	145300	532640182	1910	1910	1910	1910	0
311	20240715	145200	532640182	1910	1910	1910	1910	0
312	20240715	145100	532640182	1910	1908	1910	1908	62
313	20240715	145000	532521862	1908	1908	1908	1908	44
314	20240715	144900	532437910	1908	1908	1908	1908	150
315	20240715	144800	532151710	1908	1908	1908	1908	0
316	20240715	144700	532151710	1908	1908	1908	1908	0
317	20240715	144600	532151710	1908	1908	1908	1908	180
318	20240715	144500	531808270	1908	1908	1908	1908	16
319	20240715	144400	531777742	1908	1908	1908	1908	10
320	20240715	144300	531758662	1908	1907	1909	1907	234
321	20240715	144200	531312174	1907	1907	1907	1907	0
322	20240715	144100	531312174	1907	1907	1907	1907	0
323	20240715	144000	531312174	1907	1907	1907	1907	0
324	20240715	143900	531312174	1907	1907	1907	1907	0
325	20240715	143800	531312174	1907	1907	1907	1907	0
326	20240715	143700	531312174	1907	1907	1908	1907	2485
327	20240715	143600	526573278	1907	1907	1907	1907	180
328	20240715	143500	526230018	1907	1907	1907	1907	48
329	20240715	143400	526138482	1907	1908	1908	1907	6
330	20240715	143300	526127039	1907	1907	1907	1907	2327
331	20240715	143200	521689450	1907	1908	1911	1907	577
332	20240715	143100	520589067	1906	1906	1906	1906	100
333	20240715	143000	520398467	1906	1906	1906	1906	100
334	20240715	142900	520207867	1906	1906	1906	1906	200
335	20240715	142800	519826667	1906	1906	1906	1906	0
336	20240715	142700	519826667	1906	1906	1906	1906	0
337	20240715	142600	519826667	1906	1906	1906	1906	0
338	20240715	142500	519826667	1906	1906	1906	1906	2
339	20240715	142400	519822855	1906	1906	1906	1906	5
340	20240715	142300	519813325	1908	1907	1908	1907	2680
341	20240715	142200	514702564	1907	1907	1907	1907	0
342	20240715	142100	514702564	1907	1907	1907	1907	11
343	20240715	142000	514681587	1907	1907	1907	1907	905
344	20240715	141900	512955752	1907	1909	1909	1907	3390
345	20240715	141800	506490994	1909	1910	1910	1909	50
346	20240715	141700	506395543	1912	1912	1912	1912	0
347	20240715	141600	506395543	1912	1912	1912	1909	1735
348	20240715	141500	503081751	1913	1913	1913	1913	0
349	20240715	141400	503081751	1913	1913	1913	1913	1
350	20240715	141300	503079838	1913	1913	1913	1913	54
351	20240715	141200	502976536	1913	1913	1913	1913	0
352	20240715	141100	502976536	1913	1913	1913	1913	18
353	20240715	141000	502942102	1913	1912	1913	1912	2
354	20240715	140900	502938277	1913	1913	1913	1913	0
355	20240715	140800	502938277	1913	1913	1913	1913	0
356	20240715	140700	502938277	1913	1913	1913	1913	0
357	20240715	140600	502938277	1913	1912	1913	1912	2
358	20240715	140500	502934452	1911	1911	1911	1911	500
359	20240715	140400	501978952	1913	1912	1913	1912	111
360	20240715	140300	501766719	1912	1912	1913	1912	71
361	20240715	140200	501630966	1913	1913	1913	1913	80
362	20240715	140100	501477926	1913	1912	1914	1912	63
363	20240715	140000	501357407	1912	1912	1913	1912	61
364	20240715	135900	501240774	1912	1912	1912	1912	164
365	20240715	135800	500927206	1914	1913	1914	1913	214
366	20240715	135700	500517823	1914	1912	1914	1912	2
367	20240715	135600	500513997	1913	1912	1913	1911	1964
368	20240715	135500	496760412	1913	1911	1913	1911	1833
369	20240715	135400	493255883	1911	1913	1913	1911	244
370	20240715	135300	492789367	1913	1913	1913	1913	104
371	20240715	135200	492590415	1912	1912	1912	1912	300
372	20240715	135100	492016815	1912	1911	1912	1911	760
373	20240715	135000	490563946	1909	1909	1909	1909	2
374	20240715	134900	490560128	1909	1907	1909	1907	343
375	20240715	134800	489906023	1909	1909	1909	1909	0
376	20240715	134700	489906023	1909	1909	1909	1909	83
377	20240715	134600	489747576	1909	1909	1912	1909	16
378	20240715	134500	489717028	1913	1907	1913	1907	866
379	20240715	134400	488064504	1907	1909	1912	1907	1134
380	20240715	134300	485899238	1909	1909	1909	1909	1
381	20240715	134200	485897329	1909	1909	1909	1909	0
382	20240715	134100	485897329	1909	1908	1909	1908	334
383	20240715	134000	485259854	1910	1910	1910	1910	0
384	20240715	133900	485259854	1910	1909	1910	1909	3605
385	20240715	133800	478374808	1909	1909	1909	1909	0
386	20240715	133700	478374808	1909	1909	1909	1909	6
387	20240715	133600	478363354	1909	1909	1909	1909	0
388	20240715	133500	478363354	1909	1909	1909	1909	813
389	20240715	133400	476811337	1909	1909	1909	1909	42
390	20240715	133300	476731159	1909	1909	1909	1909	0
391	20240715	133200	476731159	1909	1909	1909	1909	54
392	20240715	133100	476628073	1909	1909	1909	1909	50
393	20240715	133000	476532623	1909	1909	1909	1909	0
394	20240715	132900	476532623	1909	1909	1909	1909	0
395	20240715	132800	476532623	1909	1909	1909	1909	0
396	20240715	132700	476532623	1909	1909	1909	1909	5
397	20240715	132600	476523078	1909	1909	1909	1909	0
398	20240715	132500	476523078	1909	1909	1909	1909	701
399	20240715	132400	475184869	1907	1909	1909	1907	1630
400	20240715	132300	472074121	1910	1910	1910	1910	452
401	20240715	132200	471210801	1910	1910	1910	1910	355
402	20240715	132100	470532751	1911	1911	1911	1911	0
403	20240715	132000	470532751	1911	1910	1911	1910	658
404	20240715	131900	469275968	1910	1910	1910	1910	107
405	20240715	131800	469071598	1911	1911	1911	1911	0
406	20240715	131700	469071598	1911	1911	1911	1911	0
407	20240715	131600	469071598	1911	1911	1911	1911	0
408	20240715	131500	469071598	1911	1911	1911	1911	0
409	20240715	131400	469071598	1911	1908	1911	1908	539
410	20240715	131300	468042173	1907	1907	1907	1907	842
411	20240715	131200	466436479	1908	1908	1908	1908	5000
412	20240715	131100	456896479	1908	1908	1908	1908	1
413	20240715	131000	456894571	1907	1909	1909	1907	3817
414	20240715	130900	449609031	1910	1909	1910	1909	3
415	20240715	130800	449603303	1910	1910	1910	1910	1
416	20240715	130700	449601393	1909	1909	1909	1909	202
417	20240715	130600	449215775	1910	1907	1910	1907	5229
418	20240715	130500	439229181	1909	1908	1909	1908	138
419	20240715	130400	438965792	1908	1909	1909	1908	41
420	20240715	130300	438887563	1910	1910	1910	1910	0
421	20240715	130200	438887563	1910	1908	1910	1908	124
422	20240715	130100	438650969	1908	1908	1908	1908	1
423	20240715	130000	438649061	1908	1908	1908	1908	483
424	20240715	125900	437727497	1909	1909	1909	1909	30
425	20240715	125800	437670227	1909	1909	1909	1909	0
426	20240715	125700	437670227	1909	1909	1909	1909	90
427	20240715	125600	437498417	1910	1910	1910	1910	1086
428	20240715	125500	435424157	1910	1911	1911	1910	51
429	20240715	125400	435326746	1912	1911	1912	1911	26
430	20240715	125300	435277059	1910	1910	1910	1910	1095
431	20240715	125200	433185609	1910	1910	1910	1910	0
432	20240715	125100	433185609	1910	1910	1910	1910	0
433	20240715	125000	433185609	1910	1910	1910	1910	1
434	20240715	124900	433183699	1911	1911	1911	1911	0
435	20240715	124800	433183699	1911	1911	1911	1911	0
436	20240715	124700	433183699	1911	1911	1911	1911	0
437	20240715	124600	433183699	1911	1911	1911	1911	5
438	20240715	124500	433174144	1910	1910	1910	1910	4
439	20240715	124400	433166504	1910	1908	1910	1908	780
440	20240715	124300	431676707	1911	1909	1913	1909	11
441	20240715	124200	431655673	1909	1909	1909	1909	0
442	20240715	124100	431655673	1909	1912	1912	1909	2773
443	20240715	124000	426358777	1913	1913	1913	1913	11
444	20240715	123900	426337734	1915	1916	1916	1915	754
445	20240715	123800	424893121	1916	1917	1917	1916	166
446	20240715	123700	424574950	1917	1918	1918	1917	400
447	20240715	123600	423808149	1917	1917	1917	1917	0
448	20240715	123500	423808149	1917	1917	1917	1917	1102
449	20240715	123400	421695615	1917	1917	1917	1917	0
450	20240715	123300	421695615	1917	1917	1917	1917	0
451	20240715	123200	421695615	1917	1917	1917	1917	0
452	20240715	123100	421695615	1917	1917	1917	1917	584
453	20240715	123000	420576087	1917	1917	1922	1917	2970
454	20240715	122900	414876533	1917	1915	1917	1915	35
455	20240715	122800	414809470	1915	1915	1915	1915	0
456	20240715	122700	414809470	1915	1915	1915	1915	3
457	20240715	122600	414803725	1915	1915	1915	1915	500
458	20240715	122500	413846225	1915	1915	1916	1915	6
459	20240715	122400	413834734	1915	1912	1915	1912	231
460	20240715	122300	413392503	1914	1918	1918	1914	16
461	20240715	122200	413361819	1910	1910	1910	1910	5
462	20240715	122100	413352269	1910	1908	1918	1906	6265
463	20240715	122000	401354488	1908	1910	1910	1906	9333
464	20240715	121900	383551170	1910	1910	1910	1910	0
465	20240715	121800	383551170	1910	1910	1910	1910	0
466	20240715	121700	383551170	1910	1910	1910	1910	0
467	20240715	121600	383551170	1910	1910	1910	1910	1
468	20240715	121500	383549260	1910	1910	1910	1910	284
469	20240715	121400	383006820	1911	1910	1911	1910	34
470	20240715	121300	382941879	1915	1910	1915	1910	144
471	20240715	121200	382666784	1909	1909	1911	1906	2254
472	20240715	121100	378363443	1908	1915	1915	1907	7513
473	20240715	121000	363995315	1917	1916	1917	1916	17
474	20240715	120900	363962742	1916	1918	1918	1916	85
475	20240715	120800	363799880	1919	1918	1919	1918	2
476	20240715	120700	363796043	1919	1918	1919	1917	682
477	20240715	120600	362487392	1919	1919	1919	1919	1
478	20240715	120500	362485473	1919	1919	1919	1919	501
479	20240715	120400	361524054	1918	1918	1918	1918	413
480	20240715	120300	360731920	1918	1918	1918	1918	36
481	20240715	120200	360662872	1920	1920	1920	1920	1908
482	20240715	120100	356999512	1920	1920	1920	1920	2
483	20240715	120000	356995672	1920	1920	1920	1920	1666
484	20240715	115900	353796952	1920	1920	1920	1920	0
485	20240715	115800	353796952	1920	1920	1920	1920	20
486	20240715	115700	353758552	1921	1920	1921	1920	573
487	20240715	115600	352658251	1920	1920	1920	1920	1
488	20240715	115500	352656331	1920	1921	1921	1920	89
489	20240715	115400	352485440	1922	1922	1922	1922	11
490	20240715	115300	352464298	1923	1920	1923	1918	470
491	20240715	115200	351562597	1918	1918	1918	1918	22
492	20240715	115100	351520401	1918	1918	1918	1918	2
493	20240715	115000	351516565	1923	1923	1923	1923	0
494	20240715	114900	351516565	1923	1919	1924	1919	755
495	20240715	114800	350065681	1917	1919	1919	1917	3
496	20240715	114700	350059926	1919	1915	1919	1915	3631
497	20240715	114600	343100010	1916	1916	1916	1916	750
498	20240715	114500	341663010	1916	1915	1916	1915	211
499	20240715	114400	341258735	1915	1915	1915	1915	200
500	20240715	114300	340875735	1914	1914	1914	1914	18
501	20240715	114200	340841283	1914	1915	1916	1914	79
502	20240715	114100	340690018	1914	1913	1914	1913	43
503	20240715	114000	340607758	1911	1909	1911	1909	405
504	20240715	113900	339834611	1909	1909	1909	1909	2
505	20240715	113800	339830793	1909	1909	1911	1909	505
506	20240715	113700	338866232	1909	1908	1910	1907	2052
507	20240715	113600	334950284	1910	1910	1910	1910	0
508	20240715	113500	334950284	1910	1917	1917	1910	539
509	20240715	113400	333917846	1917	1922	1922	1902	4342
510	20240715	113300	325626567	1923	1922	1930	1921	299
511	20240715	113200	325050967	1924	1922	1926	1922	1037
512	20240715	113100	323053946	1931	1911	1932	1911	1147
513	20240715	113000	320846694	1911	1914	1914	1911	140
514	20240715	112900	320578832	1914	1924	1928	1914	4722
515	20240715	112800	311524475	1925	1921	1933	1921	1463
516	20240715	112700	308702811	1923	1926	1928	1918	2498
517	20240715	112600	303897379	1918	1911	1930	1908	6366
518	20240715	112500	291680688	1910	1899	1910	1899	8568
519	20240715	112400	275342483	1898	1898	1898	1898	100
520	20240715	112300	275152683	1900	1900	1900	1900	1
521	20240715	112200	275150783	1900	1898	1900	1898	51
522	20240715	112100	275053885	1900	1899	1900	1897	988
523	20240715	112000	273178405	1899	1899	1899	1899	575
524	20240715	111900	272086480	1899	1899	1899	1899	10
525	20240715	111800	272067490	1899	1898	1899	1898	736
526	20240715	111700	270670062	1898	1897	1898	1897	36
527	20240715	111600	270601736	1898	1902	1902	1897	3377
528	20240715	111500	264187628	1903	1904	1904	1903	1531
529	20240715	111400	261274050	1904	1904	1904	1904	22
530	20240715	111300	261232162	1906	1906	1906	1906	0
531	20240715	111200	261232162	1906	1906	1906	1906	532
532	20240715	111100	260218170	1908	1908	1908	1908	1
533	20240715	111000	260216262	1906	1906	1906	1905	1748
534	20240715	110900	256884704	1906	1907	1908	1906	216
535	20240715	110800	256472988	1906	1898	1906	1898	1314
536	20240715	110700	253972807	1906	1897	1906	1897	4678
537	20240715	110600	245090677	1897	1899	1899	1897	1075
538	20240715	110500	243049440	1899	1895	1906	1895	2222
539	20240715	110400	238826310	1899	1892	1899	1892	834
540	20240715	110300	237243806	1890	1888	1895	1887	8869
541	20240715	110200	220476850	1888	1882	1888	1880	151
542	20240715	110100	220191981	1880	1881	1885	1879	6693
543	20240715	110000	207591167	1875	1874	1880	1874	13252
544	20240715	105900	182710340	1873	1873	1873	1873	0
545	20240715	105800	182710340	1873	1873	1873	1873	2
546	20240715	105700	182706594	1874	1873	1874	1873	163
547	20240715	105600	182401279	1873	1873	1873	1873	0
548	20240715	105500	182401279	1873	1873	1873	1873	0
549	20240715	105400	182401279	1873	1873	1873	1873	0
550	20240715	105300	182401279	1873	1873	1873	1873	1
551	20240715	105200	182399406	1874	1874	1874	1874	10
552	20240715	105100	182380666	1874	1873	1874	1873	178
553	20240715	105000	182047271	1873	1873	1873	1873	255
554	20240715	104900	181569656	1873	1873	1873	1873	270
555	20240715	104800	181063946	1875	1870	1875	1870	129
556	20240715	104700	180822093	1871	1871	1871	1871	0
557	20240715	104600	180822093	1871	1871	1871	1871	228
558	20240715	104500	180395505	1869	1869	1869	1869	0
559	20240715	104400	180395505	1869	1869	1869	1869	50
560	20240715	104300	180302055	1869	1871	1871	1869	22
561	20240715	104200	180260895	1871	1871	1871	1871	998
562	20240715	104100	178393637	1871	1871	1871	1871	200
563	20240715	104000	178019437	1869	1869	1869	1869	3
564	20240715	103900	178013830	1871	1871	1874	1871	184
565	20240715	103800	177669047	1871	1869	1871	1869	449
566	20240715	103700	176828972	1874	1874	1874	1874	0
567	20240715	103600	176828972	1874	1874	1874	1874	0
568	20240715	103500	176828972	1874	1874	1874	1874	0
569	20240715	103400	176828972	1874	1872	1875	1867	11531
570	20240715	103300	155267420	1870	1869	1873	1869	7
571	20240715	103200	155254324	1869	1869	1869	1869	0
572	20240715	103100	155254324	1869	1869	1869	1869	0
573	20240715	103000	155254324	1869	1867	1869	1867	2602
574	20240715	102900	150395188	1867	1865	1867	1865	3
575	20240715	102800	150389591	1866	1866	1866	1866	462
576	20240715	102700	149527499	1866	1866	1866	1866	1360
577	20240715	102600	146989739	1866	1866	1866	1866	0
578	20240715	102500	146989739	1866	1868	1868	1866	202
579	20240715	102400	146612771	1868	1874	1874	1868	4491
580	20240715	102300	138209309	1876	1876	1876	1876	0
581	20240715	102200	138209309	1876	1874	1876	1874	102
582	20240715	102100	138017975	1876	1876	1876	1876	0
583	20240715	102000	138017975	1876	1876	1876	1876	1
584	20240715	101900	138016099	1876	1876	1876	1874	64
585	20240715	101800	137896039	1876	1876	1876	1876	0
586	20240715	101700	137896039	1876	1874	1876	1874	547
587	20240715	101600	136869869	1876	1872	1876	1872	2
588	20240715	101500	136866121	1876	1875	1876	1874	1430
589	20240715	101400	134184870	1876	1876	1876	1875	42
590	20240715	101300	134106080	1877	1877	1877	1877	0
591	20240715	101200	134106080	1877	1877	1877	1877	0
592	20240715	101100	134106080	1877	1877	1877	1875	19
593	20240715	101000	134070433	1877	1875	1877	1875	1337
594	20240715	100900	131563553	1875	1875	1875	1875	1
595	20240715	100800	131561678	1877	1877	1877	1877	38
596	20240715	100700	131490352	1877	1877	1877	1877	0
597	20240715	100600	131490352	1877	1877	1877	1877	49
598	20240715	100500	131398379	1877	1876	1877	1876	69
599	20240715	100400	131268867	1876	1875	1876	1875	59
600	20240715	100300	131158239	1875	1880	1880	1875	2256
601	20240715	100200	126924721	1880	1880	1880	1879	1859
602	20240715	100100	123431603	1879	1879	1880	1879	625
603	20240715	100000	122257160	1879	1879	1879	1879	7
604	20240715	095900	122244007	1878	1878	1879	1878	339
605	20240715	095800	121607321	1877	1878	1878	1877	718
606	20240715	095700	120259109	1877	1877	1880	1875	2494
607	20240715	095600	115576323	1877	1863	1877	1863	9314
608	20240715	095500	98165373	1862	1857	1862	1857	505
609	20240715	095400	97226048	1859	1856	1859	1856	2021
610	20240715	095300	93469013	1855	1856	1856	1855	1000
611	20240715	095200	91613494	1858	1855	1858	1855	4993
612	20240715	095100	82349108	1855	1856	1856	1855	3200
613	20240715	095000	76412969	1857	1856	1857	1856	2
614	20240715	094900	76409256	1858	1858	1858	1858	72
615	20240715	094800	76275480	1858	1858	1858	1858	1579
616	20240715	094700	73341698	1858	1858	1858	1858	66
617	20240715	094600	73219070	1856	1857	1857	1856	82
618	20240715	094500	73066876	1856	1856	1856	1856	2
619	20240715	094400	73063164	1858	1858	1858	1857	3268
620	20240715	094300	66992442	1858	1859	1860	1858	302
621	20240715	094200	66430904	1860	1859	1860	1859	53
622	20240715	094100	66332359	1860	1860	1860	1860	353
623	20240715	094000	65675779	1860	1859	1860	1858	355
624	20240715	093900	65015834	1860	1854	1860	1854	821
625	20240715	093800	63488804	1854	1855	1860	1854	4172
626	20240715	093700	55736819	1855	1854	1855	1854	26
627	20240715	093600	55688592	1855	1850	1855	1850	23
628	20240715	093500	55645974	1849	1849	1849	1849	12
629	20240715	093400	55623786	1852	1852	1852	1852	0
630	20240715	093300	55623786	1852	1851	1853	1850	42
631	20240715	093200	55545968	1853	1848	1853	1848	9
632	20240715	093100	55529319	1846	1847	1847	1846	1009
633	20240715	093000	53666201	1847	1848	1848	1847	12
634	20240715	092900	53644027	1848	1848	1848	1848	81
635	20240715	092800	53494339	1848	1848	1848	1848	0
636	20240715	092700	53494339	1848	1848	1848	1848	0
637	20240715	092600	53494339	1848	1848	1848	1848	10
638	20240715	092500	53475859	1847	1848	1848	1847	166
639	20240715	092400	53169092	1847	1847	1847	1847	1000
640	20240715	092300	51322092	1848	1848	1848	1848	223
641	20240715	092200	50909988	1848	1848	1848	1848	320
642	20240715	092100	50318628	1847	1848	1848	1847	1001
643	20240715	092000	48469780	1847	1848	1848	1847	283
644	20240715	091900	47946798	1848	1848	1848	1848	1001
645	20240715	091800	46096950	1849	1849	1849	1849	1174
646	20240715	091700	43926224	1849	1848	1849	1847	1111
647	20240715	091600	41872726	1848	1847	1848	1847	469
648	20240715	091500	41006015	1847	1847	1847	1847	1000
649	20240715	091400	39159015	1847	1848	1848	1847	1100
650	20240715	091300	37127100	1848	1848	1848	1848	2460
651	20240715	091200	32581020	1848	1848	1848	1848	2000
652	20240715	091100	28885020	1848	1851	1851	1848	2210
653	20240715	091000	24798356	1851	1851	1851	1850	1030
654	20240715	090900	22892826	1850	1851	1851	1850	2019
655	20240715	090800	19156760	1852	1852	1852	1852	81
656	20240715	090700	19006748	1852	1854	1854	1852	1000
657	20240715	090600	17154716	1855	1857	1857	1855	78
658	20240715	090500	17009903	1858	1858	1859	1858	415
659	20240715	090400	16238489	1859	1859	1859	1859	183
660	20240715	090300	15898292	1859	1859	1859	1859	300
661	20240715	090200	15340592	1859	1852	1859	1852	7518
662	20240715	090100	1417102	1851	1851	1851	1851	2
663	20240715	090000	1413400	1850	1850	1850	1850	764