KissMeData/097800/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200100	8449833858	1959	1959	1959	1959	97962
3	20240719	200000	8449833858	1959	1959	1959	1959	0
4	20240719	195900	8449833858	1959	1959	1959	1959	0
5	20240719	195800	8449833858	1959	1959	1959	1959	0
6	20240719	195700	8449833858	1959	1959	1959	1959	0
7	20240719	195600	8449833858	1959	1959	1959	1959	0
8	20240719	195500	8449833858	1959	1959	1959	1959	0
9	20240719	195400	8449833858	1959	1959	1959	1959	0
10	20240719	195300	8449833858	1959	1959	1959	1959	0
11	20240719	195200	8449833858	1959	1959	1959	1959	0
12	20240719	195100	8449833858	1959	1959	1959	1959	0
13	20240719	195000	8449833858	1959	1959	1959	1959	0
14	20240719	194900	8449833858	1959	1959	1959	1959	0
15	20240719	194800	8449833858	1959	1959	1959	1959	0
16	20240719	194700	8449833858	1959	1959	1959	1959	0
17	20240719	194600	8449833858	1959	1959	1959	1959	0
18	20240719	194500	8449833858	1959	1959	1959	1959	0
19	20240719	194400	8449833858	1959	1959	1959	1959	0
20	20240719	194300	8449833858	1959	1959	1959	1959	0
21	20240719	194200	8449833858	1959	1959	1959	1959	0
22	20240719	194100	8449833858	1959	1959	1959	1959	0
23	20240719	194000	8449833858	1959	1959	1959	1959	0
24	20240719	193900	8449833858	1959	1959	1959	1959	0
25	20240719	193800	8449833858	1959	1959	1959	1959	0
26	20240719	193700	8449833858	1959	1959	1959	1959	0
27	20240719	193600	8449833858	1959	1959	1959	1959	0
28	20240719	193500	8449833858	1959	1959	1959	1959	0
29	20240719	193400	8449833858	1959	1959	1959	1959	0
30	20240719	193300	8449833858	1959	1959	1959	1959	0
31	20240719	193200	8449833858	1959	1959	1959	1959	0
32	20240719	193100	8449833858	1959	1959	1959	1959	97962
33	20240719	193000	8449833858	1959	1959	1959	1959	0
34	20240719	192900	8449833858	1959	1959	1959	1959	0
35	20240719	192800	8449833858	1959	1959	1959	1959	0
36	20240719	192700	8449833858	1959	1959	1959	1959	0
37	20240719	192600	8449833858	1959	1959	1959	1959	0
38	20240719	192500	8449833858	1959	1959	1959	1959	0
39	20240719	192400	8449833858	1959	1959	1959	1959	0
40	20240719	192300	8449833858	1959	1959	1959	1959	0
41	20240719	192200	8449833858	1959	1959	1959	1959	0
42	20240719	192100	8449833858	1959	1959	1959	1959	0
43	20240719	192000	8449833858	1959	1959	1959	1959	0
44	20240719	191900	8449833858	1959	1959	1959	1959	0
45	20240719	191800	8449833858	1959	1959	1959	1959	0
46	20240719	191700	8449833858	1959	1959	1959	1959	0
47	20240719	191600	8449833858	1959	1959	1959	1959	0
48	20240719	191500	8449833858	1959	1959	1959	1959	0
49	20240719	191400	8449833858	1959	1959	1959	1959	0
50	20240719	191300	8449833858	1959	1959	1959	1959	0
51	20240719	191200	8449833858	1959	1959	1959	1959	0
52	20240719	191100	8449833858	1959	1959	1959	1959	0
53	20240719	191000	8449833858	1959	1959	1959	1959	0
54	20240719	190900	8449833858	1959	1959	1959	1959	0
55	20240719	190800	8449833858	1959	1959	1959	1959	0
56	20240719	190700	8449833858	1959	1959	1959	1959	0
57	20240719	190600	8449833858	1959	1959	1959	1959	0
58	20240719	190500	8449833858	1959	1959	1959	1959	0
59	20240719	190400	8449833858	1959	1959	1959	1959	0
60	20240719	190300	8449833858	1959	1959	1959	1959	0
61	20240719	190200	8449833858	1959	1959	1959	1959	0
62	20240719	190100	8449833858	1959	1959	1959	1959	97962
63	20240719	190000	8449833858	1959	1959	1959	1959	0
64	20240719	185900	8449833858	1959	1959	1959	1959	0
65	20240719	185800	8449833858	1959	1959	1959	1959	0
66	20240719	185700	8449833858	1959	1959	1959	1959	0
67	20240719	185600	8449833858	1959	1959	1959	1959	0
68	20240719	185500	8449833858	1959	1959	1959	1959	0
69	20240719	185400	8449833858	1959	1959	1959	1959	0
70	20240719	185300	8449833858	1959	1959	1959	1959	0
71	20240719	185200	8449833858	1959	1959	1959	1959	0
72	20240719	185100	8449833858	1959	1959	1959	1959	0
73	20240719	185000	8449833858	1959	1959	1959	1959	0
74	20240719	184900	8449833858	1959	1959	1959	1959	0
75	20240719	184800	8449833858	1959	1959	1959	1959	0
76	20240719	184700	8449833858	1959	1959	1959	1959	0
77	20240719	184600	8449833858	1959	1959	1959	1959	0
78	20240719	184500	8449833858	1959	1959	1959	1959	0
79	20240719	184400	8449833858	1959	1959	1959	1959	0
80	20240719	184300	8449833858	1959	1959	1959	1959	0
81	20240719	184200	8449833858	1959	1959	1959	1959	0
82	20240719	184100	8449833858	1959	1959	1959	1959	0
83	20240719	184000	8449833858	1959	1959	1959	1959	0
84	20240719	183900	8449833858	1959	1959	1959	1959	0
85	20240719	183800	8449833858	1959	1959	1959	1959	0
86	20240719	183700	8449833858	1959	1959	1959	1959	0
87	20240719	183600	8449833858	1959	1959	1959	1959	0
88	20240719	183500	8449833858	1959	1959	1959	1959	0
89	20240719	183400	8449833858	1959	1959	1959	1959	0
90	20240719	183300	8449833858	1959	1959	1959	1959	0
91	20240719	183200	8449833858	1959	1959	1959	1959	0
92	20240719	183100	8449833858	1959	1959	1959	1959	97962
93	20240719	183000	8449833858	1959	1959	1959	1959	0
94	20240719	182900	8449833858	1959	1959	1959	1959	0
95	20240719	182800	8449833858	1959	1959	1959	1959	0
96	20240719	182700	8449833858	1959	1959	1959	1959	0
97	20240719	182600	8449833858	1959	1959	1959	1959	0
98	20240719	182500	8449833858	1959	1959	1959	1959	0
99	20240719	182400	8449833858	1959	1959	1959	1959	0
100	20240719	182300	8449833858	1959	1959	1959	1959	0
101	20240719	182200	8449833858	1959	1959	1959	1959	0
102	20240719	182100	8449833858	1959	1959	1959	1959	0
103	20240719	182000	8449833858	1959	1959	1959	1959	0
104	20240719	181900	8449833858	1959	1959	1959	1959	0
105	20240719	181800	8449833858	1959	1959	1959	1959	0
106	20240719	181700	8449833858	1959	1959	1959	1959	0
107	20240719	181600	8449833858	1959	1959	1959	1959	0
108	20240719	181500	8449833858	1959	1959	1959	1959	0
109	20240719	181400	8449833858	1959	1959	1959	1959	0
110	20240719	181300	8449833858	1959	1959	1959	1959	0
111	20240719	181200	8449833858	1959	1959	1959	1959	0
112	20240719	181100	8449833858	1959	1959	1959	1959	0
113	20240719	181000	8449833858	1959	1959	1959	1959	0
114	20240719	180900	8449833858	1959	1959	1959	1959	0
115	20240719	180800	8449833858	1959	1959	1959	1959	0
116	20240719	180700	8449833858	1959	1959	1959	1959	0
117	20240719	180600	8449833858	1959	1959	1959	1959	0
118	20240719	180500	8449833858	1959	1959	1959	1959	0
119	20240719	180400	8449833858	1959	1959	1959	1959	0
120	20240719	180300	8449833858	1959	1959	1959	1959	0
121	20240719	180200	8449833858	1959	1959	1959	1959	0
122	20240719	180100	8449833858	1959	1959	1959	1959	97962
123	20240719	180000	8449833858	1959	1959	1959	1959	0
124	20240719	175900	8449833858	1959	1959	1959	1959	0
125	20240719	175800	8449833858	1959	1959	1959	1959	0
126	20240719	175700	8449833858	1959	1959	1959	1959	0
127	20240719	175600	8449833858	1959	1959	1959	1959	0
128	20240719	175500	8449833858	1959	1959	1959	1959	0
129	20240719	175400	8449833858	1959	1959	1959	1959	0
130	20240719	175300	8449833858	1959	1959	1959	1959	0
131	20240719	175200	8449833858	1959	1959	1959	1959	0
132	20240719	175100	8449833858	1959	1959	1959	1959	0
133	20240719	175000	8449833858	1959	1959	1959	1959	0
134	20240719	174900	8449833858	1959	1959	1959	1959	0
135	20240719	174800	8449833858	1959	1959	1959	1959	0
136	20240719	174700	8449833858	1959	1959	1959	1959	0
137	20240719	174600	8449833858	1959	1959	1959	1959	0
138	20240719	174500	8449833858	1959	1959	1959	1959	0
139	20240719	174400	8449833858	1959	1959	1959	1959	0
140	20240719	174300	8449833858	1959	1959	1959	1959	0
141	20240719	174200	8449833858	1959	1959	1959	1959	0
142	20240719	174100	8449833858	1959	1959	1959	1959	0
143	20240719	174000	8449833858	1959	1959	1959	1959	0
144	20240719	173900	8449833858	1959	1959	1959	1959	0
145	20240719	173800	8449833858	1959	1959	1959	1959	0
146	20240719	173700	8449833858	1959	1959	1959	1959	0
147	20240719	173600	8449833858	1959	1959	1959	1959	0
148	20240719	173500	8449833858	1959	1959	1959	1959	0
149	20240719	173400	8449833858	1959	1959	1959	1959	0
150	20240719	173300	8449833858	1959	1959	1959	1959	0
151	20240719	173200	8449833858	1959	1959	1959	1959	0
152	20240719	173100	8449833858	1959	1959	1959	1959	97962
153	20240719	173000	8449833858	1959	1959	1959	1959	0
154	20240719	172900	8449833858	1959	1959	1959	1959	0
155	20240719	172800	8449833858	1959	1959	1959	1959	0
156	20240719	172700	8449833858	1959	1959	1959	1959	0
157	20240719	172600	8449833858	1959	1959	1959	1959	0
158	20240719	172500	8449833858	1959	1959	1959	1959	0
159	20240719	172400	8449833858	1959	1959	1959	1959	0
160	20240719	172300	8449833858	1959	1959	1959	1959	0
161	20240719	172200	8449833858	1959	1959	1959	1959	0
162	20240719	172100	8449833858	1959	1959	1959	1959	0
163	20240719	172000	8449833858	1959	1959	1959	1959	0
164	20240719	171900	8449833858	1959	1959	1959	1959	0
165	20240719	171800	8449833858	1959	1959	1959	1959	0
166	20240719	171700	8449833858	1959	1959	1959	1959	0
167	20240719	171600	8449833858	1959	1959	1959	1959	0
168	20240719	171500	8449833858	1959	1959	1959	1959	0
169	20240719	171400	8449833858	1959	1959	1959	1959	0
170	20240719	171300	8449833858	1959	1959	1959	1959	0
171	20240719	171200	8449833858	1959	1959	1959	1959	0
172	20240719	171100	8449833858	1959	1959	1959	1959	0
173	20240719	171000	8449833858	1959	1959	1959	1959	0
174	20240719	170900	8449833858	1959	1959	1959	1959	0
175	20240719	170800	8449833858	1959	1959	1959	1959	0
176	20240719	170700	8449833858	1959	1959	1959	1959	0
177	20240719	170600	8449833858	1959	1959	1959	1959	0
178	20240719	170500	8449833858	1959	1959	1959	1959	0
179	20240719	170400	8449833858	1959	1959	1959	1959	0
180	20240719	170300	8449833858	1959	1959	1959	1959	0
181	20240719	170200	8449833858	1959	1959	1959	1959	0
182	20240719	170100	8449833858	1959	1959	1959	1959	97962
183	20240719	170000	8449833858	1959	1959	1959	1959	0
184	20240719	165900	8449833858	1959	1959	1959	1959	0
185	20240719	165800	8449833858	1959	1959	1959	1959	0
186	20240719	165700	8449833858	1959	1959	1959	1959	0
187	20240719	165600	8449833858	1959	1959	1959	1959	0
188	20240719	165500	8449833858	1959	1959	1959	1959	0
189	20240719	165400	8449833858	1959	1959	1959	1959	0
190	20240719	165300	8449833858	1959	1959	1959	1959	0
191	20240719	165200	8449833858	1959	1959	1959	1959	0
192	20240719	165100	8449833858	1959	1959	1959	1959	0
193	20240719	165000	8449833858	1959	1959	1959	1959	0
194	20240719	164900	8449833858	1959	1959	1959	1959	0
195	20240719	164800	8449833858	1959	1959	1959	1959	0
196	20240719	164700	8449833858	1959	1959	1959	1959	0
197	20240719	164600	8449833858	1959	1959	1959	1959	0
198	20240719	164500	8449833858	1959	1959	1959	1959	0
199	20240719	164400	8449833858	1959	1959	1959	1959	0
200	20240719	164300	8449833858	1959	1959	1959	1959	0
201	20240719	164200	8449833858	1959	1959	1959	1959	0
202	20240719	164100	8449833858	1959	1959	1959	1959	0
203	20240719	164000	8449833858	1959	1959	1959	1959	0
204	20240719	163900	8449833858	1959	1959	1959	1959	0
205	20240719	163800	8449833858	1959	1959	1959	1959	0
206	20240719	163700	8449833858	1959	1959	1959	1959	0
207	20240719	163600	8449833858	1959	1959	1959	1959	0
208	20240719	163500	8449833858	1959	1959	1959	1959	0
209	20240719	163400	8449833858	1959	1959	1959	1959	0
210	20240719	163300	8449833858	1959	1959	1959	1959	0
211	20240719	163200	8449833858	1959	1959	1959	1959	0
212	20240719	163100	8449833858	1959	1959	1959	1959	97962
213	20240719	163000	8449833858	1959	1959	1959	1959	0
214	20240719	162900	8449833858	1959	1959	1959	1959	0
215	20240719	162800	8449833858	1959	1959	1959	1959	0
216	20240719	162700	8449833858	1959	1959	1959	1959	0
217	20240719	162600	8449833858	1959	1959	1959	1959	0
218	20240719	162500	8449833858	1959	1959	1959	1959	0
219	20240719	162400	8449833858	1959	1959	1959	1959	0
220	20240719	162300	8449833858	1959	1959	1959	1959	0
221	20240719	162200	8449833858	1959	1959	1959	1959	0
222	20240719	162100	8449833858	1959	1959	1959	1959	0
223	20240719	162000	8449833858	1959	1959	1959	1959	0
224	20240719	161900	8449833858	1959	1959	1959	1959	0
225	20240719	161800	8449833858	1959	1959	1959	1959	0
226	20240719	161700	8449833858	1959	1959	1959	1959	0
227	20240719	161600	8449833858	1959	1959	1959	1959	0
228	20240719	161500	8449833858	1959	1959	1959	1959	0
229	20240719	161400	8449833858	1959	1959	1959	1959	0
230	20240719	161300	8449833858	1959	1959	1959	1959	0
231	20240719	161200	8449833858	1959	1959	1959	1959	0
232	20240719	161100	8449833858	1959	1959	1959	1959	0
233	20240719	161000	8449833858	1959	1959	1959	1959	0
234	20240719	160900	8449833858	1959	1959	1959	1959	0
235	20240719	160800	8449833858	1959	1959	1959	1959	0
236	20240719	160700	8449833858	1959	1959	1959	1959	0
237	20240719	160600	8449833858	1959	1959	1959	1959	0
238	20240719	160500	8449833858	1959	1959	1959	1959	0
239	20240719	160400	8449833858	1959	1959	1959	1959	0
240	20240719	160300	8449833858	1959	1959	1959	1959	0
241	20240719	160200	8449833858	1959	1959	1959	1959	0
242	20240719	160100	8449833858	1959	1959	1959	1959	97962
243	20240719	160000	8449833858	1959	1959	1959	1959	0
244	20240719	155900	8449833858	1959	1959	1959	1959	0
245	20240719	155800	8449833858	1959	1959	1959	1959	0
246	20240719	155700	8449833858	1959	1959	1959	1959	0
247	20240719	155600	8449833858	1959	1959	1959	1959	0
248	20240719	155500	8449833858	1959	1959	1959	1959	0
249	20240719	155400	8449833858	1959	1959	1959	1959	0
250	20240719	155300	8449833858	1959	1959	1959	1959	0
251	20240719	155200	8449833858	1959	1959	1959	1959	0
252	20240719	155100	8449833858	1959	1959	1959	1959	0
253	20240719	155000	8449833858	1959	1959	1959	1959	0
254	20240719	154900	8449833858	1959	1959	1959	1959	0
255	20240719	154800	8449833858	1959	1959	1959	1959	0
256	20240719	154700	8449833858	1959	1959	1959	1959	0
257	20240719	154600	8449833858	1959	1959	1959	1959	0
258	20240719	154500	8449833858	1959	1959	1959	1959	0
259	20240719	154400	8449833858	1959	1959	1959	1959	0
260	20240719	154300	8449833858	1959	1959	1959	1959	0
261	20240719	154200	8449833858	1959	1959	1959	1959	0
262	20240719	154100	8449833858	1959	1959	1959	1959	0
263	20240719	154000	8449833858	1959	1959	1959	1959	0
264	20240719	153900	8449833858	1959	1959	1959	1959	0
265	20240719	153800	8449833858	1959	1959	1959	1959	0
266	20240719	153700	8449833858	1959	1959	1959	1959	0
267	20240719	153600	8449833858	1959	1959	1959	1959	0
268	20240719	153500	8449833858	1959	1959	1959	1959	0
269	20240719	153400	8449833858	1959	1959	1959	1959	0
270	20240719	153300	8449833858	1959	1959	1959	1959	0
271	20240719	153200	8449833858	1959	1959	1959	1959	0
272	20240719	153100	8449833858	1959	1959	1959	1959	97962
273	20240719	153000	8449833858	1959	1959	1959	1959	97962
274	20240719	152900	8257926300	1959	1959	1959	1959	0
275	20240719	152800	8257926300	1959	1959	1959	1959	0
276	20240719	152700	8257926300	1959	1959	1959	1959	0
277	20240719	152600	8257926300	1959	1959	1959	1959	0
278	20240719	152500	8257926300	1959	1959	1959	1959	0
279	20240719	152400	8257926300	1959	1959	1959	1959	0
280	20240719	152300	8257926300	1959	1959	1959	1959	0
281	20240719	152200	8257926300	1959	1959	1959	1959	0
282	20240719	152100	8257926300	1959	1959	1959	1959	0
283	20240719	152000	8257926300	1959	1959	1959	1959	0
284	20240719	151900	8257926300	1959	1955	1959	1955	45488
285	20240719	151800	8168919714	1954	1958	1959	1953	26545
286	20240719	151700	8116982394	1957	1955	1958	1954	9786
287	20240719	151600	8097847969	1955	1959	1960	1952	9921
288	20240719	151500	8078449583	1960	1973	1975	1950	45224
289	20240719	151400	7989507799	1976	1990	1993	1971	29512
290	20240719	151300	7931210758	1986	1975	1995	1971	132941
291	20240719	151200	7667464018	1975	1969	1980	1957	94709
292	20240719	151100	7480609910	1970	1949	1970	1948	109959
293	20240719	151000	7265220077	1948	1956	1956	1948	16035
294	20240719	150900	7233941872	1953	1960	1961	1953	21449
295	20240719	150800	7191937325	1960	1949	1960	1949	169114
296	20240719	150700	6861542551	1947	1947	1949	1947	30518
297	20240719	150600	6802106182	1948	1946	1949	1946	31503
298	20240719	150500	6740748436	1948	1948	1949	1945	35986
299	20240719	150400	6670662441	1947	1942	1947	1942	11409
300	20240719	150300	6648461210	1942	1949	1950	1941	16643
301	20240719	150200	6616079517	1949	1928	1950	1928	187934
302	20240719	150100	6252442438	1928	1928	1928	1927	1605
303	20240719	150000	6249348598	1929	1929	1930	1926	4062
304	20240719	145900	6241516038	1930	1926	1931	1924	21865
305	20240719	145800	6199345772	1925	1929	1930	1925	3147
306	20240719	145700	6193283481	1930	1928	1931	1924	8156
307	20240719	145600	6177578161	1931	1931	1931	1928	5714
308	20240719	145500	6166548630	1931	1933	1933	1926	10266
309	20240719	145400	6146763901	1932	1932	1934	1929	16358
310	20240719	145300	6115174660	1932	1934	1935	1932	29513
311	20240719	145200	6058117628	1934	1930	1935	1930	53577
312	20240719	145100	5954552718	1931	1918	1931	1917	82240
313	20240719	145000	5796284679	1920	1918	1921	1918	8948
314	20240719	144900	5779118907	1922	1924	1924	1918	16602
315	20240719	144800	5747226012	1924	1924	1924	1917	3792
316	20240719	144700	5739936091	1925	1925	1926	1916	21171
317	20240719	144600	5699242385	1925	1917	1925	1916	47101
318	20240719	144500	5608852228	1917	1909	1917	1909	22209
319	20240719	144400	5566413492	1909	1909	1909	1906	2621
320	20240719	144300	5561411254	1909	1908	1909	1908	1307
321	20240719	144200	5558916578	1908	1908	1908	1908	1
322	20240719	144100	5558914670	1909	1909	1910	1909	897
323	20240719	144000	5557202296	1910	1906	1910	1905	3783
324	20240719	143900	5549994686	1906	1909	1910	1906	5807
325	20240719	143800	5538925404	1909	1910	1910	1909	596
326	20240719	143700	5537787330	1910	1907	1910	1907	9122
327	20240719	143600	5520369696	1905	1907	1907	1905	6263
328	20240719	143500	5508426795	1907	1902	1907	1902	6216
329	20240719	143400	5496573448	1907	1900	1907	1900	34226
330	20240719	143300	5431445111	1900	1899	1900	1898	1523
331	20240719	143200	5428551481	1900	1898	1900	1897	2288
332	20240719	143100	5424210121	1898	1898	1900	1898	3140
333	20240719	143000	5418250399	1900	1899	1901	1898	7072
334	20240719	142900	5404816372	1901	1902	1903	1898	1578
335	20240719	142800	5401816459	1903	1903	1903	1898	1259
336	20240719	142700	5399420937	1896	1905	1905	1896	5400
337	20240719	142600	5389176066	1905	1905	1905	1898	593
338	20240719	142500	5388050531	1905	1898	1905	1895	6704
339	20240719	142400	5375303472	1898	1900	1902	1896	5254
340	20240719	142300	5365330348	1900	1899	1905	1899	7273
341	20240719	142200	5351497623	1896	1901	1901	1895	12911
342	20240719	142100	5327002277	1901	1905	1905	1901	13888
343	20240719	142000	5300580953	1905	1905	1905	1904	3758
344	20240719	141900	5293424468	1905	1908	1908	1904	7956
345	20240719	141800	5278268639	1908	1909	1910	1907	3777
346	20240719	141700	5271060037	1909	1910	1915	1909	1953
347	20240719	141600	5267329607	1910	1915	1915	1910	2444
348	20240719	141500	5262653627	1915	1911	1915	1908	14808
349	20240719	141400	5234353045	1911	1916	1916	1911	2886
350	20240719	141300	5228828789	1917	1919	1919	1916	3188
351	20240719	141200	5222716844	1919	1922	1922	1910	13817
352	20240719	141100	5196188227	1922	1922	1924	1921	17640
353	20240719	141000	5162274152	1923	1926	1926	1922	35626
354	20240719	140900	5093784471	1927	1928	1928	1921	25087
355	20240719	140800	5045511225	1928	1932	1934	1920	49323
356	20240719	140700	4950587965	1933	1916	1933	1913	117982
357	20240719	140600	4723664050	1916	1890	1916	1889	183162
358	20240719	140500	4375248772	1890	1886	1890	1886	16211
359	20240719	140400	4344652421	1886	1885	1886	1883	1820
360	20240719	140300	4341222989	1886	1885	1886	1885	1609
361	20240719	140200	4338189806	1885	1883	1885	1883	776
362	20240719	140100	4336727508	1885	1887	1887	1880	2008
363	20240719	140000	4332947441	1879	1879	1887	1879	2208
364	20240719	135900	4328798513	1879	1879	1879	1879	636
365	20240719	135800	4327603469	1877	1879	1879	1877	713
366	20240719	135700	4326265155	1879	1878	1879	1877	2683
367	20240719	135600	4321227251	1878	1880	1880	1878	404
368	20240719	135500	4320468307	1880	1880	1880	1878	2719
369	20240719	135400	4315359315	1879	1884	1884	1879	11397
370	20240719	135300	4293919532	1888	1889	1889	1884	748
371	20240719	135200	4292510203	1884	1884	1884	1884	1059
372	20240719	135100	4290515047	1884	1888	1888	1884	1306
373	20240719	135000	4288051599	1888	1889	1889	1885	1008
374	20240719	134900	4286148587	1882	1882	1889	1882	9501
375	20240719	134800	4268263855	1882	1888	1888	1882	2269
376	20240719	134700	4263992397	1890	1881	1890	1881	4001
377	20240719	134600	4256466507	1890	1887	1890	1877	10425
378	20240719	134500	4236869816	1887	1887	1887	1887	351
379	20240719	134400	4236207479	1892	1890	1892	1887	6355
380	20240719	134300	4224203063	1892	1892	1892	1890	851
381	20240719	134200	4222593309	1892	1892	1893	1890	6989
382	20240719	134100	4209368416	1892	1893	1893	1890	4626
383	20240719	134000	4200612458	1893	1887	1894	1887	2302
384	20240719	133900	4196255026	1893	1887	1893	1881	17374
385	20240719	133800	4163511974	1883	1890	1890	1883	4759
386	20240719	133700	4154528863	1892	1893	1893	1890	2070
387	20240719	133600	4150612143	1893	1890	1893	1885	7473
388	20240719	133500	4136479214	1878	1890	1890	1878	5568
389	20240719	133400	4125997094	1891	1893	1893	1887	6046
390	20240719	133300	4114575949	1893	1894	1894	1889	10526
391	20240719	133200	4094691882	1894	1879	1894	1879	56021
392	20240719	133100	3989000189	1879	1875	1879	1875	102
393	20240719	133000	3988808931	1875	1879	1879	1875	1100
394	20240719	132900	3986746031	1870	1880	1880	1870	3875
395	20240719	132800	3979497926	1871	1871	1871	1871	1032
396	20240719	132700	3977567054	1882	1882	1882	1871	9008
397	20240719	132600	3960708125	1874	1882	1882	1874	1907
398	20240719	132500	3957132456	1882	1881	1882	1874	14600
399	20240719	132400	3929721644	1882	1885	1885	1882	2348
400	20240719	132300	3925300958	1886	1889	1889	1886	828
401	20240719	132200	3923737422	1890	1887	1890	1887	3497
402	20240719	132100	3917135441	1887	1884	1887	1883	2569
403	20240719	132000	3912290405	1885	1882	1887	1880	1731
404	20240719	131900	3909035181	1887	1882	1887	1882	1229
405	20240719	131800	3906719748	1887	1887	1887	1886	10108
406	20240719	131700	3887655952	1887	1887	1887	1887	578
407	20240719	131600	3886565266	1888	1888	1888	1885	1024
408	20240719	131500	3884634117	1885	1888	1891	1885	13597
409	20240719	131400	3858943249	1888	1880	1888	1873	31721
410	20240719	131300	3799160551	1880	1877	1880	1873	6717
411	20240719	131200	3786553747	1877	1877	1880	1876	2972
412	20240719	131100	3780972674	1877	1880	1880	1877	2
413	20240719	131000	3780968917	1880	1880	1880	1880	601
414	20240719	130900	3779839037	1880	1880	1880	1880	5054
415	20240719	130800	3770337517	1880	1879	1880	1879	2330
416	20240719	130700	3765957986	1879	1876	1879	1876	1181
417	20240719	130600	3763739359	1876	1876	1876	1872	1075
418	20240719	130500	3761724002	1875	1876	1876	1875	1284
419	20240719	130400	3759315252	1877	1877	1879	1877	2400
420	20240719	130300	3754810449	1877	1878	1879	1877	749
421	20240719	130200	3753403826	1879	1878	1879	1877	802
422	20240719	130100	3751897598	1878	1879	1879	1877	1622
423	20240719	130000	3748852280	1880	1877	1880	1877	22
424	20240719	125900	3748810983	1880	1876	1883	1876	450
425	20240719	125800	3747964567	1883	1884	1884	1883	3507
426	20240719	125700	3741358091	1884	1874	1885	1874	14594
427	20240719	125600	3713868818	1874	1875	1875	1873	924
428	20240719	125500	3712137039	1875	1873	1877	1872	3882
429	20240719	125400	3704853860	1877	1877	1877	1873	877
430	20240719	125300	3703210990	1878	1880	1880	1874	866
431	20240719	125200	3701587102	1881	1882	1882	1875	2906
432	20240719	125100	3696135629	1882	1878	1882	1875	4540
433	20240719	125000	3687614448	1879	1882	1882	1879	1005
434	20240719	124900	3685723794	1884	1882	1884	1879	1938
435	20240719	124800	3682074043	1884	1884	1884	1881	1218
436	20240719	124700	3679779336	1884	1880	1885	1880	5057
437	20240719	124600	3670253767	1880	1889	1889	1880	2730
438	20240719	124500	3665109569	1889	1890	1890	1886	2892
439	20240719	124400	3659647495	1890	1886	1890	1885	1587
440	20240719	124300	3656655022	1886	1890	1890	1886	11119
441	20240719	124200	3635650964	1890	1890	1890	1890	5090
442	20240719	124100	3626030864	1890	1890	1890	1890	93
443	20240719	124000	3625855094	1890	1885	1892	1883	10439
444	20240719	123900	3606188824	1892	1895	1895	1883	1911
445	20240719	123800	3602581210	1896	1893	1896	1890	5028
446	20240719	123700	3593053571	1893	1894	1897	1886	23505
447	20240719	123600	3548517262	1894	1882	1895	1882	19305
448	20240719	123500	3512008970	1882	1871	1882	1871	32017
449	20240719	123400	3451904389	1870	1870	1870	1870	1150
450	20240719	123300	3449753889	1871	1875	1875	1870	15674
451	20240719	123200	3420431244	1875	1874	1875	1874	3079
452	20240719	123100	3414658296	1870	1875	1875	1870	4456
453	20240719	123000	3406315141	1874	1871	1874	1871	10495
454	20240719	122900	3386667756	1871	1866	1871	1866	27350
455	20240719	122800	3335521322	1869	1869	1869	1869	1
456	20240719	122700	3335519453	1868	1868	1868	1865	4140
457	20240719	122600	3327793369	1868	1868	1868	1866	152
458	20240719	122500	3327509435	1865	1860	1865	1860	4571
459	20240719	122400	3318988059	1860	1863	1863	1860	8473
460	20240719	122300	3303206483	1864	1865	1865	1864	6232
461	20240719	122200	3291588903	1864	1864	1864	1864	0
462	20240719	122100	3291588903	1864	1864	1864	1864	182
463	20240719	122000	3291249655	1870	1865	1870	1864	520
464	20240719	121900	3290279813	1870	1870	1870	1870	1104
465	20240719	121800	3288215333	1870	1865	1870	1865	1331
466	20240719	121700	3285731633	1865	1865	1865	1865	100
467	20240719	121600	3285545133	1865	1864	1865	1864	3104
468	20240719	121500	3279758747	1864	1864	1864	1864	1165
469	20240719	121400	3277587187	1864	1865	1865	1864	1698
470	20240719	121300	3274421945	1865	1869	1870	1865	2601
471	20240719	121200	3269561552	1869	1866	1870	1866	8122
472	20240719	121100	3254389257	1866	1866	1866	1865	1207
473	20240719	121000	3252137005	1866	1867	1867	1866	920
474	20240719	120900	3250419935	1869	1868	1869	1867	53
475	20240719	120800	3250320980	1870	1870	1870	1868	4321
476	20240719	120700	3242244684	1872	1872	1872	1872	130
477	20240719	120600	3242001324	1872	1869	1872	1869	404
478	20240719	120500	3241245896	1869	1868	1869	1868	4926
479	20240719	120400	3232044127	1868	1868	1868	1868	824
480	20240719	120300	3230504895	1868	1866	1868	1866	2610
481	20240719	120200	3225633280	1866	1866	1866	1866	36
482	20240719	120100	3225566104	1862	1859	1862	1859	938
483	20240719	120000	3223821439	1859	1859	1859	1859	2983
484	20240719	115900	3218276042	1859	1859	1859	1859	31
485	20240719	115800	3218218413	1856	1859	1859	1856	12430
486	20240719	115700	3195143158	1858	1859	1859	1858	184
487	20240719	115600	3194801196	1858	1858	1859	1858	930
488	20240719	115500	3193073156	1858	1858	1858	1856	7035
489	20240719	115400	3180010440	1857	1857	1857	1855	2885
490	20240719	115300	3174653397	1856	1856	1856	1856	1937
491	20240719	115200	3171058325	1856	1855	1856	1854	2653
492	20240719	115100	3166137009	1855	1855	1855	1855	90
493	20240719	115000	3165970059	1855	1854	1855	1854	1277
494	20240719	114900	3163601261	1854	1854	1855	1854	1579
495	20240719	114800	3160672786	1854	1855	1855	1854	154
496	20240719	114700	3160387248	1854	1856	1857	1854	3688
497	20240719	114600	3153544681	1857	1857	1857	1856	187
498	20240719	114500	3153197543	1856	1857	1857	1856	1322
499	20240719	114400	3150742609	1856	1857	1857	1856	561
500	20240719	114300	3149700853	1856	1857	1857	1856	3638
501	20240719	114200	3142948209	1856	1856	1857	1856	450
502	20240719	114100	3142112581	1856	1859	1859	1856	755
503	20240719	114000	3140710567	1857	1859	1859	1857	5
504	20240719	113900	3140701280	1859	1859	1859	1858	645
505	20240719	113800	3139502226	1858	1859	1862	1857	6590
506	20240719	113700	3127260840	1862	1858	1862	1858	177
507	20240719	113600	3126931739	1862	1861	1862	1858	5393
508	20240719	113500	3116893015	1862	1859	1862	1858	5348
509	20240719	113400	3106941137	1859	1857	1861	1857	4837
510	20240719	113300	3097951384	1858	1857	1858	1857	860
511	20240719	113200	3096353647	1858	1856	1858	1856	279
512	20240719	113100	3095835543	1857	1857	1857	1856	2610
513	20240719	113000	3090990705	1857	1857	1857	1856	358
514	20240719	112900	3090326204	1857	1857	1857	1856	1521
515	20240719	112800	3087502527	1857	1856	1857	1856	505
516	20240719	112700	3086565216	1856	1856	1856	1855	3356
517	20240719	112600	3080338288	1856	1856	1857	1856	3175
518	20240719	112500	3074445487	1856	1856	1856	1855	661
519	20240719	112400	3073219178	1856	1856	1857	1855	2722
520	20240719	112300	3068167619	1855	1857	1857	1855	48
521	20240719	112200	3068078567	1855	1854	1855	1854	1221
522	20240719	112100	3065814806	1854	1855	1855	1854	10058
523	20240719	112000	3047158293	1855	1856	1856	1855	4546
524	20240719	111900	3038723944	1856	1858	1858	1856	7827
525	20240719	111800	3024194153	1858	1861	1861	1858	8111
526	20240719	111700	3009116993	1861	1862	1862	1859	3017
527	20240719	111600	3003503343	1862	1859	1862	1859	300
528	20240719	111500	3002945640	1862	1860	1862	1859	3302
529	20240719	111400	2996800556	1867	1861	1867	1860	4097
530	20240719	111300	2989170929	1860	1864	1865	1860	6703
531	20240719	111200	2976695108	1865	1864	1865	1864	1395
532	20240719	111100	2974094765	1865	1867	1867	1865	1085
533	20240719	111000	2972069634	1867	1867	1867	1865	2601
534	20240719	110900	2967214767	1867	1869	1869	1867	247
535	20240719	110800	2966753444	1869	1868	1869	1867	1943
536	20240719	110700	2963125223	1868	1869	1870	1868	3235
537	20240719	110600	2957079100	1869	1869	1869	1869	393
538	20240719	110500	2956344583	1869	1870	1870	1868	4350
539	20240719	110400	2948218065	1870	1870	1870	1868	13837
540	20240719	110300	2922369069	1874	1874	1874	1874	1383
541	20240719	110200	2919777327	1874	1870	1874	1869	1490
542	20240719	110100	2916991680	1875	1875	1875	1870	335
543	20240719	110000	2916364605	1875	1875	1875	1875	386
544	20240719	105900	2915640855	1875	1873	1875	1868	2709
545	20240719	105800	2910569464	1875	1873	1875	1873	3134
546	20240719	105700	2904697312	1873	1873	1873	1870	2172
547	20240719	105600	2900632158	1872	1873	1873	1871	979
548	20240719	105500	2898799364	1873	1869	1874	1867	748
549	20240719	105400	2897401839	1874	1873	1874	1870	1418
550	20240719	105300	2894745509	1874	1869	1874	1869	2098
551	20240719	105200	2890822943	1869	1864	1869	1864	3426
552	20240719	105100	2884433699	1864	1864	1864	1858	1187
553	20240719	105000	2882221809	1864	1858	1864	1857	16364
554	20240719	104900	2851776938	1858	1857	1858	1856	1136
555	20240719	104800	2849667494	1856	1854	1856	1854	3968
556	20240719	104700	2842308924	1854	1853	1854	1852	2371
557	20240719	104600	2837914745	1854	1854	1856	1853	2140
558	20240719	104500	2833947974	1856	1853	1857	1853	3568
559	20240719	104400	2827336444	1857	1857	1858	1854	10151
560	20240719	104300	2808510685	1858	1858	1858	1856	6893
561	20240719	104200	2795705341	1858	1858	1858	1857	2852
562	20240719	104100	2790407432	1859	1860	1860	1858	951
563	20240719	104000	2788639776	1860	1861	1861	1857	2642
564	20240719	103900	2783725508	1860	1855	1860	1855	4728
565	20240719	103800	2774948512	1856	1855	1856	1854	3115
566	20240719	103700	2769171524	1856	1854	1856	1854	4272
567	20240719	103600	2761246801	1856	1860	1861	1854	42256
568	20240719	103500	2682755253	1861	1862	1862	1860	10659
569	20240719	103400	2662920070	1862	1861	1864	1861	1783
570	20240719	103300	2659600726	1864	1864	1864	1862	1363
571	20240719	103200	2657060277	1864	1863	1865	1862	6384
572	20240719	103100	2645165336	1864	1864	1864	1862	4085
573	20240719	103000	2637556976	1864	1865	1865	1863	1642
574	20240719	102900	2634496628	1865	1864	1865	1862	4175
575	20240719	102800	2626716958	1865	1865	1865	1861	1763
576	20240719	102700	2623435891	1861	1865	1865	1861	13281
577	20240719	102600	2598698415	1865	1864	1865	1862	10572
578	20240719	102500	2579005294	1864	1863	1864	1863	1157
579	20240719	102400	2576849381	1863	1862	1863	1862	2346
580	20240719	102300	2572479892	1862	1862	1863	1861	4653
581	20240719	102200	2563816968	1862	1862	1863	1861	1140
582	20240719	102100	2561694028	1863	1862	1863	1862	4271
583	20240719	102000	2553740922	1863	1862	1863	1861	6453
584	20240719	101900	2541728270	1862	1863	1863	1862	21361
585	20240719	101800	2501949587	1864	1868	1868	1864	18409
586	20240719	101700	2467597798	1869	1869	1869	1868	437
587	20240719	101600	2466781095	1868	1869	1869	1868	320
588	20240719	101500	2466183263	1868	1870	1874	1868	16402
589	20240719	101400	2435527644	1870	1870	1875	1869	1499
590	20240719	101300	2432722340	1870	1875	1878	1869	18876
591	20240719	101200	2397406763	1875	1878	1878	1875	3619
592	20240719	101100	2390621093	1878	1875	1878	1875	4869
593	20240719	101000	2381487536	1874	1874	1874	1872	869
594	20240719	100900	2379860487	1874	1878	1878	1874	1380
595	20240719	100800	2377269406	1878	1878	1878	1877	202
596	20240719	100700	2376890102	1878	1877	1878	1877	209
597	20240719	100600	2376497630	1878	1880	1880	1870	2201
598	20240719	100500	2372364781	1870	1880	1880	1870	8096
599	20240719	100400	2357215926	1881	1871	1881	1870	65102
600	20240719	100300	2235348198	1871	1871	1871	1869	3206
601	20240719	100200	2229352444	1871	1872	1872	1869	13107
602	20240719	100100	2204835696	1872	1871	1872	1871	7645
603	20240719	100000	2190530256	1870	1870	1872	1870	29982
604	20240719	095900	2134462871	1870	1872	1880	1870	10231
605	20240719	095800	2115316191	1880	1877	1880	1872	36729
606	20240719	095700	2046414451	1878	1883	1883	1877	6926
607	20240719	095600	2033406873	1883	1883	1883	1878	9631
608	20240719	095500	2015317291	1883	1880	1884	1878	9137
609	20240719	095400	1998148458	1880	1888	1889	1880	12730
610	20240719	095300	1974182099	1890	1889	1890	1889	3301
611	20240719	095200	1967945800	1890	1885	1890	1884	15494
612	20240719	095100	1938735475	1885	1888	1888	1885	11179
613	20240719	095000	1917649635	1889	1889	1896	1888	1554
614	20240719	094900	1914715422	1889	1898	1899	1889	6287
615	20240719	094800	1902788695	1898	1891	1898	1886	32663
616	20240719	094700	1840990406	1895	1892	1895	1891	613
617	20240719	094600	1839830614	1895	1891	1895	1891	2557
618	20240719	094500	1834985111	1891	1890	1891	1889	4978
619	20240719	094400	1825574937	1890	1891	1891	1889	3864
620	20240719	094300	1818275748	1889	1888	1891	1888	8031
621	20240719	094200	1803112556	1891	1898	1898	1890	6794
622	20240719	094100	1790269526	1898	1900	1901	1891	5701
623	20240719	094000	1779441522	1901	1900	1902	1897	25260
624	20240719	093900	1731447974	1900	1900	1900	1898	4673
625	20240719	093800	1722575292	1900	1893	1900	1892	16925
626	20240719	093700	1690478285	1893	1894	1894	1893	2436
627	20240719	093600	1685866915	1894	1894	1895	1882	25789
628	20240719	093500	1637090860	1894	1893	1895	1890	7004
629	20240719	093400	1623842997	1893	1890	1894	1890	4125
630	20240719	093300	1616037302	1890	1880	1890	1878	14723
631	20240719	093200	1588293377	1880	1880	1881	1879	10199
632	20240719	093100	1569122382	1880	1880	1881	1879	9385
633	20240719	093000	1551473526	1881	1879	1884	1878	4878
634	20240719	092900	1542305917	1879	1875	1879	1875	3755
635	20240719	092800	1535262482	1875	1868	1875	1865	7028
636	20240719	092700	1522129989	1869	1871	1871	1865	4825
637	20240719	092600	1513109719	1871	1870	1872	1863	11655
638	20240719	092500	1491361883	1872	1872	1872	1870	6639
639	20240719	092400	1478944988	1870	1880	1880	1870	8250
640	20240719	092300	1463475852	1879	1872	1879	1870	4517
641	20240719	092200	1455009514	1872	1871	1872	1868	8131
642	20240719	092100	1439788296	1872	1865	1873	1863	4749
643	20240719	092000	1430912810	1865	1856	1865	1855	36670
644	20240719	091900	1362814029	1856	1861	1861	1856	32564
645	20240719	091800	1302301722	1861	1868	1874	1861	48759
646	20240719	091700	1211335415	1868	1873	1875	1868	22600
647	20240719	091600	1169045629	1875	1878	1882	1872	6165
648	20240719	091500	1157480096	1877	1877	1887	1874	11938
649	20240719	091400	1135064902	1874	1875	1877	1868	15226
650	20240719	091300	1106580350	1874	1891	1892	1872	93823
651	20240719	091200	929974818	1897	1903	1905	1892	16149
652	20240719	091100	899283611	1904	1897	1904	1891	11500
653	20240719	091000	877446697	1896	1891	1898	1884	7203
654	20240719	090900	863813840	1891	1899	1899	1881	16272
655	20240719	090800	833029363	1899	1887	1900	1887	43011
656	20240719	090700	751632201	1887	1864	1887	1860	33123
657	20240719	090600	689721067	1865	1866	1869	1860	10407
658	20240719	090500	670328747	1865	1866	1879	1854	15687
659	20240719	090400	641052944	1866	1860	1869	1851	47969
660	20240719	090300	551927766	1851	1871	1871	1847	63807
661	20240719	090200	433464136	1871	1877	1889	1864	59046
662	20240719	090100	322506018	1885	1892	1906	1878	100415
663	20240719	090000	133026448	1892	1896	1915	1892	70141