KissMeData/198440/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202900	484491693	1905	1905	1905	1905	8412
3	20240719	202800	484491693	1905	1905	1905	1905	0
4	20240719	202700	484491693	1905	1905	1905	1905	0
5	20240719	202600	484491693	1905	1905	1905	1905	0
6	20240719	202500	484491693	1905	1905	1905	1905	0
7	20240719	202400	484491693	1905	1905	1905	1905	0
8	20240719	202300	484491693	1905	1905	1905	1905	0
9	20240719	202200	484491693	1905	1905	1905	1905	0
10	20240719	202100	484491693	1905	1905	1905	1905	0
11	20240719	202000	484491693	1905	1905	1905	1905	0
12	20240719	201900	484491693	1905	1905	1905	1905	0
13	20240719	201800	484491693	1905	1905	1905	1905	0
14	20240719	201700	484491693	1905	1905	1905	1905	0
15	20240719	201600	484491693	1905	1905	1905	1905	0
16	20240719	201500	484491693	1905	1905	1905	1905	0
17	20240719	201400	484491693	1905	1905	1905	1905	0
18	20240719	201300	484491693	1905	1905	1905	1905	0
19	20240719	201200	484491693	1905	1905	1905	1905	0
20	20240719	201100	484491693	1905	1905	1905	1905	0
21	20240719	201000	484491693	1905	1905	1905	1905	0
22	20240719	200900	484491693	1905	1905	1905	1905	0
23	20240719	200800	484491693	1905	1905	1905	1905	0
24	20240719	200700	484491693	1905	1905	1905	1905	0
25	20240719	200600	484491693	1905	1905	1905	1905	0
26	20240719	200500	484491693	1905	1905	1905	1905	0
27	20240719	200400	484491693	1905	1905	1905	1905	0
28	20240719	200300	484491693	1905	1905	1905	1905	0
29	20240719	200200	484491693	1905	1905	1905	1905	0
30	20240719	200100	484491693	1905	1905	1905	1905	0
31	20240719	200000	484491693	1905	1905	1905	1905	0
32	20240719	195900	484491693	1905	1905	1905	1905	8412
33	20240719	195800	484491693	1905	1905	1905	1905	0
34	20240719	195700	484491693	1905	1905	1905	1905	0
35	20240719	195600	484491693	1905	1905	1905	1905	0
36	20240719	195500	484491693	1905	1905	1905	1905	0
37	20240719	195400	484491693	1905	1905	1905	1905	0
38	20240719	195300	484491693	1905	1905	1905	1905	0
39	20240719	195200	484491693	1905	1905	1905	1905	0
40	20240719	195100	484491693	1905	1905	1905	1905	0
41	20240719	195000	484491693	1905	1905	1905	1905	0
42	20240719	194900	484491693	1905	1905	1905	1905	0
43	20240719	194800	484491693	1905	1905	1905	1905	0
44	20240719	194700	484491693	1905	1905	1905	1905	0
45	20240719	194600	484491693	1905	1905	1905	1905	0
46	20240719	194500	484491693	1905	1905	1905	1905	0
47	20240719	194400	484491693	1905	1905	1905	1905	0
48	20240719	194300	484491693	1905	1905	1905	1905	0
49	20240719	194200	484491693	1905	1905	1905	1905	0
50	20240719	194100	484491693	1905	1905	1905	1905	0
51	20240719	194000	484491693	1905	1905	1905	1905	0
52	20240719	193900	484491693	1905	1905	1905	1905	0
53	20240719	193800	484491693	1905	1905	1905	1905	0
54	20240719	193700	484491693	1905	1905	1905	1905	0
55	20240719	193600	484491693	1905	1905	1905	1905	0
56	20240719	193500	484491693	1905	1905	1905	1905	0
57	20240719	193400	484491693	1905	1905	1905	1905	0
58	20240719	193300	484491693	1905	1905	1905	1905	0
59	20240719	193200	484491693	1905	1905	1905	1905	0
60	20240719	193100	484491693	1905	1905	1905	1905	0
61	20240719	193000	484491693	1905	1905	1905	1905	0
62	20240719	192900	484491693	1905	1905	1905	1905	8412
63	20240719	192800	484491693	1905	1905	1905	1905	0
64	20240719	192700	484491693	1905	1905	1905	1905	0
65	20240719	192600	484491693	1905	1905	1905	1905	0
66	20240719	192500	484491693	1905	1905	1905	1905	0
67	20240719	192400	484491693	1905	1905	1905	1905	0
68	20240719	192300	484491693	1905	1905	1905	1905	0
69	20240719	192200	484491693	1905	1905	1905	1905	0
70	20240719	192100	484491693	1905	1905	1905	1905	0
71	20240719	192000	484491693	1905	1905	1905	1905	0
72	20240719	191900	484491693	1905	1905	1905	1905	0
73	20240719	191800	484491693	1905	1905	1905	1905	0
74	20240719	191700	484491693	1905	1905	1905	1905	0
75	20240719	191600	484491693	1905	1905	1905	1905	0
76	20240719	191500	484491693	1905	1905	1905	1905	0
77	20240719	191400	484491693	1905	1905	1905	1905	0
78	20240719	191300	484491693	1905	1905	1905	1905	0
79	20240719	191200	484491693	1905	1905	1905	1905	0
80	20240719	191100	484491693	1905	1905	1905	1905	0
81	20240719	191000	484491693	1905	1905	1905	1905	0
82	20240719	190900	484491693	1905	1905	1905	1905	0
83	20240719	190800	484491693	1905	1905	1905	1905	0
84	20240719	190700	484491693	1905	1905	1905	1905	0
85	20240719	190600	484491693	1905	1905	1905	1905	0
86	20240719	190500	484491693	1905	1905	1905	1905	0
87	20240719	190400	484491693	1905	1905	1905	1905	0
88	20240719	190300	484491693	1905	1905	1905	1905	0
89	20240719	190200	484491693	1905	1905	1905	1905	0
90	20240719	190100	484491693	1905	1905	1905	1905	0
91	20240719	190000	484491693	1905	1905	1905	1905	0
92	20240719	185900	484491693	1905	1905	1905	1905	8412
93	20240719	185800	484491693	1905	1905	1905	1905	0
94	20240719	185700	484491693	1905	1905	1905	1905	0
95	20240719	185600	484491693	1905	1905	1905	1905	0
96	20240719	185500	484491693	1905	1905	1905	1905	0
97	20240719	185400	484491693	1905	1905	1905	1905	0
98	20240719	185300	484491693	1905	1905	1905	1905	0
99	20240719	185200	484491693	1905	1905	1905	1905	0
100	20240719	185100	484491693	1905	1905	1905	1905	0
101	20240719	185000	484491693	1905	1905	1905	1905	0
102	20240719	184900	484491693	1905	1905	1905	1905	0
103	20240719	184800	484491693	1905	1905	1905	1905	0
104	20240719	184700	484491693	1905	1905	1905	1905	0
105	20240719	184600	484491693	1905	1905	1905	1905	0
106	20240719	184500	484491693	1905	1905	1905	1905	0
107	20240719	184400	484491693	1905	1905	1905	1905	0
108	20240719	184300	484491693	1905	1905	1905	1905	0
109	20240719	184200	484491693	1905	1905	1905	1905	0
110	20240719	184100	484491693	1905	1905	1905	1905	0
111	20240719	184000	484491693	1905	1905	1905	1905	0
112	20240719	183900	484491693	1905	1905	1905	1905	0
113	20240719	183800	484491693	1905	1905	1905	1905	0
114	20240719	183700	484491693	1905	1905	1905	1905	0
115	20240719	183600	484491693	1905	1905	1905	1905	0
116	20240719	183500	484491693	1905	1905	1905	1905	0
117	20240719	183400	484491693	1905	1905	1905	1905	0
118	20240719	183300	484491693	1905	1905	1905	1905	0
119	20240719	183200	484491693	1905	1905	1905	1905	0
120	20240719	183100	484491693	1905	1905	1905	1905	0
121	20240719	183000	484491693	1905	1905	1905	1905	0
122	20240719	182900	484491693	1905	1905	1905	1905	8412
123	20240719	182800	484491693	1905	1905	1905	1905	0
124	20240719	182700	484491693	1905	1905	1905	1905	0
125	20240719	182600	484491693	1905	1905	1905	1905	0
126	20240719	182500	484491693	1905	1905	1905	1905	0
127	20240719	182400	484491693	1905	1905	1905	1905	0
128	20240719	182300	484491693	1905	1905	1905	1905	0
129	20240719	182200	484491693	1905	1905	1905	1905	0
130	20240719	182100	484491693	1905	1905	1905	1905	0
131	20240719	182000	484491693	1905	1905	1905	1905	0
132	20240719	181900	484491693	1905	1905	1905	1905	0
133	20240719	181800	484491693	1905	1905	1905	1905	0
134	20240719	181700	484491693	1905	1905	1905	1905	0
135	20240719	181600	484491693	1905	1905	1905	1905	0
136	20240719	181500	484491693	1905	1905	1905	1905	0
137	20240719	181400	484491693	1905	1905	1905	1905	0
138	20240719	181300	484491693	1905	1905	1905	1905	0
139	20240719	181200	484491693	1905	1905	1905	1905	0
140	20240719	181100	484491693	1905	1905	1905	1905	0
141	20240719	181000	484491693	1905	1905	1905	1905	0
142	20240719	180900	484491693	1905	1905	1905	1905	0
143	20240719	180800	484491693	1905	1905	1905	1905	0
144	20240719	180700	484491693	1905	1905	1905	1905	0
145	20240719	180600	484491693	1905	1905	1905	1905	0
146	20240719	180500	484491693	1905	1905	1905	1905	0
147	20240719	180400	484491693	1905	1905	1905	1905	0
148	20240719	180300	484491693	1905	1905	1905	1905	0
149	20240719	180200	484491693	1905	1905	1905	1905	0
150	20240719	180100	484491693	1905	1905	1905	1905	0
151	20240719	180000	484491693	1905	1905	1905	1905	0
152	20240719	175900	484491693	1905	1905	1905	1905	8412
153	20240719	175800	484491693	1905	1905	1905	1905	0
154	20240719	175700	484491693	1905	1905	1905	1905	0
155	20240719	175600	484491693	1905	1905	1905	1905	0
156	20240719	175500	484491693	1905	1905	1905	1905	0
157	20240719	175400	484491693	1905	1905	1905	1905	0
158	20240719	175300	484491693	1905	1905	1905	1905	0
159	20240719	175200	484491693	1905	1905	1905	1905	0
160	20240719	175100	484491693	1905	1905	1905	1905	0
161	20240719	175000	484491693	1905	1905	1905	1905	0
162	20240719	174900	484491693	1905	1905	1905	1905	0
163	20240719	174800	484491693	1905	1905	1905	1905	0
164	20240719	174700	484491693	1905	1905	1905	1905	0
165	20240719	174600	484491693	1905	1905	1905	1905	0
166	20240719	174500	484491693	1905	1905	1905	1905	0
167	20240719	174400	484491693	1905	1905	1905	1905	0
168	20240719	174300	484491693	1905	1905	1905	1905	0
169	20240719	174200	484491693	1905	1905	1905	1905	0
170	20240719	174100	484491693	1905	1905	1905	1905	0
171	20240719	174000	484491693	1905	1905	1905	1905	0
172	20240719	173900	484491693	1905	1905	1905	1905	0
173	20240719	173800	484491693	1905	1905	1905	1905	0
174	20240719	173700	484491693	1905	1905	1905	1905	0
175	20240719	173600	484491693	1905	1905	1905	1905	0
176	20240719	173500	484491693	1905	1905	1905	1905	0
177	20240719	173400	484491693	1905	1905	1905	1905	0
178	20240719	173300	484491693	1905	1905	1905	1905	0
179	20240719	173200	484491693	1905	1905	1905	1905	0
180	20240719	173100	484491693	1905	1905	1905	1905	0
181	20240719	173000	484491693	1905	1905	1905	1905	0
182	20240719	172900	484491693	1905	1905	1905	1905	8412
183	20240719	172800	484491693	1905	1905	1905	1905	0
184	20240719	172700	484491693	1905	1905	1905	1905	0
185	20240719	172600	484491693	1905	1905	1905	1905	0
186	20240719	172500	484491693	1905	1905	1905	1905	0
187	20240719	172400	484491693	1905	1905	1905	1905	0
188	20240719	172300	484491693	1905	1905	1905	1905	0
189	20240719	172200	484491693	1905	1905	1905	1905	0
190	20240719	172100	484491693	1905	1905	1905	1905	0
191	20240719	172000	484491693	1905	1905	1905	1905	0
192	20240719	171900	484491693	1905	1905	1905	1905	0
193	20240719	171800	484491693	1905	1905	1905	1905	0
194	20240719	171700	484491693	1905	1905	1905	1905	0
195	20240719	171600	484491693	1905	1905	1905	1905	0
196	20240719	171500	484491693	1905	1905	1905	1905	0
197	20240719	171400	484491693	1905	1905	1905	1905	0
198	20240719	171300	484491693	1905	1905	1905	1905	0
199	20240719	171200	484491693	1905	1905	1905	1905	0
200	20240719	171100	484491693	1905	1905	1905	1905	0
201	20240719	171000	484491693	1905	1905	1905	1905	0
202	20240719	170900	484491693	1905	1905	1905	1905	0
203	20240719	170800	484491693	1905	1905	1905	1905	0
204	20240719	170700	484491693	1905	1905	1905	1905	0
205	20240719	170600	484491693	1905	1905	1905	1905	0
206	20240719	170500	484491693	1905	1905	1905	1905	0
207	20240719	170400	484491693	1905	1905	1905	1905	0
208	20240719	170300	484491693	1905	1905	1905	1905	0
209	20240719	170200	484491693	1905	1905	1905	1905	0
210	20240719	170100	484491693	1905	1905	1905	1905	0
211	20240719	170000	484491693	1905	1905	1905	1905	0
212	20240719	165900	484491693	1905	1905	1905	1905	8412
213	20240719	165800	484491693	1905	1905	1905	1905	0
214	20240719	165700	484491693	1905	1905	1905	1905	0
215	20240719	165600	484491693	1905	1905	1905	1905	0
216	20240719	165500	484491693	1905	1905	1905	1905	0
217	20240719	165400	484491693	1905	1905	1905	1905	0
218	20240719	165300	484491693	1905	1905	1905	1905	0
219	20240719	165200	484491693	1905	1905	1905	1905	0
220	20240719	165100	484491693	1905	1905	1905	1905	0
221	20240719	165000	484491693	1905	1905	1905	1905	0
222	20240719	164900	484491693	1905	1905	1905	1905	0
223	20240719	164800	484491693	1905	1905	1905	1905	0
224	20240719	164700	484491693	1905	1905	1905	1905	0
225	20240719	164600	484491693	1905	1905	1905	1905	0
226	20240719	164500	484491693	1905	1905	1905	1905	0
227	20240719	164400	484491693	1905	1905	1905	1905	0
228	20240719	164300	484491693	1905	1905	1905	1905	0
229	20240719	164200	484491693	1905	1905	1905	1905	0
230	20240719	164100	484491693	1905	1905	1905	1905	0
231	20240719	164000	484491693	1905	1905	1905	1905	0
232	20240719	163900	484491693	1905	1905	1905	1905	0
233	20240719	163800	484491693	1905	1905	1905	1905	0
234	20240719	163700	484491693	1905	1905	1905	1905	0
235	20240719	163600	484491693	1905	1905	1905	1905	0
236	20240719	163500	484491693	1905	1905	1905	1905	0
237	20240719	163400	484491693	1905	1905	1905	1905	0
238	20240719	163300	484491693	1905	1905	1905	1905	0
239	20240719	163200	484491693	1905	1905	1905	1905	0
240	20240719	163100	484491693	1905	1905	1905	1905	0
241	20240719	163000	484491693	1905	1905	1905	1905	0
242	20240719	162900	484491693	1905	1905	1905	1905	8412
243	20240719	162800	484491693	1905	1905	1905	1905	0
244	20240719	162700	484491693	1905	1905	1905	1905	0
245	20240719	162600	484491693	1905	1905	1905	1905	0
246	20240719	162500	484491693	1905	1905	1905	1905	0
247	20240719	162400	484491693	1905	1905	1905	1905	0
248	20240719	162300	484491693	1905	1905	1905	1905	0
249	20240719	162200	484491693	1905	1905	1905	1905	0
250	20240719	162100	484491693	1905	1905	1905	1905	0
251	20240719	162000	484491693	1905	1905	1905	1905	0
252	20240719	161900	484491693	1905	1905	1905	1905	0
253	20240719	161800	484491693	1905	1905	1905	1905	0
254	20240719	161700	484491693	1905	1905	1905	1905	0
255	20240719	161600	484491693	1905	1905	1905	1905	0
256	20240719	161500	484491693	1905	1905	1905	1905	0
257	20240719	161400	484491693	1905	1905	1905	1905	0
258	20240719	161300	484491693	1905	1905	1905	1905	0
259	20240719	161200	484491693	1905	1905	1905	1905	0
260	20240719	161100	484491693	1905	1905	1905	1905	0
261	20240719	161000	484491693	1905	1905	1905	1905	0
262	20240719	160900	484491693	1905	1905	1905	1905	0
263	20240719	160800	484491693	1905	1905	1905	1905	0
264	20240719	160700	484491693	1905	1905	1905	1905	0
265	20240719	160600	484491693	1905	1905	1905	1905	0
266	20240719	160500	484491693	1905	1905	1905	1905	0
267	20240719	160400	484491693	1905	1905	1905	1905	0
268	20240719	160300	484491693	1905	1905	1905	1905	0
269	20240719	160200	484491693	1905	1905	1905	1905	0
270	20240719	160100	484491693	1905	1905	1905	1905	0
271	20240719	160000	484491693	1905	1905	1905	1905	0
272	20240719	155900	484491693	1905	1905	1905	1905	8412
273	20240719	155800	484491693	1905	1905	1905	1905	0
274	20240719	155700	484491693	1905	1905	1905	1905	0
275	20240719	155600	484491693	1905	1905	1905	1905	0
276	20240719	155500	484491693	1905	1905	1905	1905	0
277	20240719	155400	484491693	1905	1905	1905	1905	0
278	20240719	155300	484491693	1905	1905	1905	1905	0
279	20240719	155200	484491693	1905	1905	1905	1905	0
280	20240719	155100	484491693	1905	1905	1905	1905	0
281	20240719	155000	484491693	1905	1905	1905	1905	0
282	20240719	154900	484491693	1905	1905	1905	1905	0
283	20240719	154800	484491693	1905	1905	1905	1905	0
284	20240719	154700	484491693	1905	1905	1905	1905	0
285	20240719	154600	484491693	1905	1905	1905	1905	0
286	20240719	154500	484491693	1905	1905	1905	1905	0
287	20240719	154400	484491693	1905	1905	1905	1905	0
288	20240719	154300	484491693	1905	1905	1905	1905	0
289	20240719	154200	484491693	1905	1905	1905	1905	0
290	20240719	154100	484491693	1905	1905	1905	1905	0
291	20240719	154000	484491693	1905	1905	1905	1905	0
292	20240719	153900	484491693	1905	1905	1905	1905	0
293	20240719	153800	484491693	1905	1905	1905	1905	0
294	20240719	153700	484491693	1905	1905	1905	1905	0
295	20240719	153600	484491693	1905	1905	1905	1905	0
296	20240719	153500	484491693	1905	1905	1905	1905	0
297	20240719	153400	484491693	1905	1905	1905	1905	0
298	20240719	153300	484491693	1905	1905	1905	1905	0
299	20240719	153200	484491693	1905	1905	1905	1905	0
300	20240719	153100	484491693	1905	1905	1905	1905	0
301	20240719	153000	484491693	1905	1905	1905	1905	8412
302	20240719	152900	468466833	1924	1924	1924	1924	0
303	20240719	152800	468466833	1924	1924	1924	1924	0
304	20240719	152700	468466833	1924	1924	1924	1924	0
305	20240719	152600	468466833	1924	1924	1924	1924	0
306	20240719	152500	468466833	1924	1924	1924	1924	0
307	20240719	152400	468466833	1924	1924	1924	1924	0
308	20240719	152300	468466833	1924	1924	1924	1924	0
309	20240719	152200	468466833	1924	1924	1924	1924	0
310	20240719	152100	468466833	1924	1924	1924	1924	0
311	20240719	152000	468466833	1924	1924	1924	1924	0
312	20240719	151900	468466833	1924	1924	1924	1924	1
313	20240719	151800	468464909	1918	1918	1918	1918	1114
314	20240719	151700	466328257	1919	1924	1924	1919	82
315	20240719	151600	466170894	1919	1919	1919	1919	101
316	20240719	151500	465977075	1919	1922	1922	1919	1287
317	20240719	151400	463506629	1922	1919	1922	1919	429
318	20240719	151300	462682704	1920	1920	1920	1920	0
319	20240719	151200	462682704	1920	1920	1920	1920	126
320	20240719	151100	462440784	1920	1920	1920	1920	51
321	20240719	151000	462342864	1920	1920	1920	1920	0
322	20240719	150900	462342864	1920	1920	1920	1920	0
323	20240719	150800	462342864	1920	1920	1920	1920	0
324	20240719	150700	462342864	1920	1920	1920	1920	0
325	20240719	150600	462342864	1920	1921	1924	1920	1191
326	20240719	150500	460055640	1920	1920	1920	1920	761
327	20240719	150400	458594520	1924	1921	1924	1921	1000
328	20240719	150300	456671760	1921	1921	1921	1921	140
329	20240719	150200	456402820	1924	1924	1924	1924	0
330	20240719	150100	456402820	1924	1924	1924	1924	0
331	20240719	150000	456402820	1924	1920	1924	1920	1078
332	20240719	145900	454333056	1920	1919	1920	1919	2017
333	20240719	145800	450460616	1920	1919	1920	1919	1358
334	20240719	145700	447854613	1919	1919	1919	1919	0
335	20240719	145600	447854613	1919	1919	1919	1919	1511
336	20240719	145500	444955004	1919	1919	1919	1919	820
337	20240719	145400	443381424	1919	1918	1919	1918	225
338	20240719	145300	442949873	1917	1917	1917	1917	0
339	20240719	145200	442949873	1917	1917	1917	1917	1200
340	20240719	145100	440649473	1918	1917	1918	1917	45
341	20240719	145000	440563168	1918	1918	1918	1918	0
342	20240719	144900	440563168	1918	1918	1918	1918	0
343	20240719	144800	440563168	1918	1918	1918	1918	0
344	20240719	144700	440563168	1918	1918	1918	1918	6
345	20240719	144600	440551660	1918	1918	1918	1918	0
346	20240719	144500	440551660	1918	1918	1918	1918	0
347	20240719	144400	440551660	1918	1918	1918	1918	0
348	20240719	144300	440551660	1918	1918	1918	1918	10
349	20240719	144200	440532480	1919	1919	1919	1919	0
350	20240719	144100	440532480	1919	1919	1919	1919	0
351	20240719	144000	440532480	1919	1919	1919	1919	0
352	20240719	143900	440532480	1919	1913	1919	1913	634
353	20240719	143800	439319632	1913	1913	1913	1913	0
354	20240719	143700	439319632	1913	1913	1913	1913	1
355	20240719	143600	439317719	1906	1906	1906	1906	13
356	20240719	143500	439292941	1906	1906	1906	1906	90
357	20240719	143400	439121401	1913	1913	1913	1913	1
358	20240719	143300	439119488	1906	1906	1906	1906	15
359	20240719	143200	439090898	1906	1909	1909	1906	93
360	20240719	143100	438913627	1909	1909	1909	1909	0
361	20240719	143000	438913627	1909	1910	1910	1909	272
362	20240719	142900	438394111	1910	1910	1910	1910	255
363	20240719	142800	437907061	1910	1910	1910	1910	0
364	20240719	142700	437907061	1910	1910	1910	1910	0
365	20240719	142600	437907061	1910	1910	1910	1910	2
366	20240719	142500	437903241	1910	1910	1910	1910	2862
367	20240719	142400	432436821	1909	1909	1909	1909	0
368	20240719	142300	432436821	1909	1909	1909	1909	95
369	20240719	142200	432255466	1910	1910	1910	1910	0
370	20240719	142100	432255466	1910	1910	1910	1910	1
371	20240719	142000	432253556	1904	1904	1904	1904	0
372	20240719	141900	432253556	1904	1914	1914	1904	2071
373	20240719	141800	428307708	1909	1909	1909	1909	182
374	20240719	141700	427960270	1909	1909	1909	1909	0
375	20240719	141600	427960270	1909	1909	1909	1909	1
376	20240719	141500	427958361	1904	1909	1909	1904	263
377	20240719	141400	427457604	1904	1904	1904	1904	0
378	20240719	141300	427457604	1904	1904	1904	1904	511
379	20240719	141200	426484660	1910	1910	1910	1910	0
380	20240719	141100	426484660	1910	1910	1910	1910	2
381	20240719	141000	426480840	1910	1910	1910	1910	0
382	20240719	140900	426480840	1910	1910	1910	1910	0
383	20240719	140800	426480840	1910	1910	1910	1910	0
384	20240719	140700	426480840	1910	1910	1910	1910	264
385	20240719	140600	425976600	1910	1910	1910	1910	0
386	20240719	140500	425976600	1910	1910	1910	1910	2
387	20240719	140400	425972780	1910	1901	1910	1900	3
388	20240719	140300	425967069	1910	1910	1910	1910	75
389	20240719	140200	425823819	1901	1915	1915	1900	17105
390	20240719	140100	393283219	1915	1906	1915	1906	1964
391	20240719	140000	389539826	1906	1906	1906	1906	0
392	20240719	135900	389539826	1906	1907	1907	1906	448
393	20240719	135800	388685557	1907	1918	1918	1907	9351
394	20240719	135700	370808968	1918	1918	1918	1918	0
395	20240719	135600	370808968	1918	1918	1918	1918	0
396	20240719	135500	370808968	1918	1919	1919	1918	3000
397	20240719	135400	365054054	1919	1922	1922	1919	295
398	20240719	135300	364487896	1925	1925	1925	1925	0
399	20240719	135200	364487896	1925	1925	1925	1925	0
400	20240719	135100	364487896	1925	1925	1925	1925	1
401	20240719	135000	364485971	1919	1919	1919	1919	0
402	20240719	134900	364485971	1919	1919	1919	1919	414
403	20240719	134800	363691505	1919	1919	1919	1919	0
404	20240719	134700	363691505	1919	1919	1919	1919	0
405	20240719	134600	363691505	1919	1925	1925	1919	810
406	20240719	134500	362135315	1925	1925	1925	1925	0
407	20240719	134400	362135315	1925	1925	1925	1925	0
408	20240719	134300	362135315	1925	1925	1925	1925	0
409	20240719	134200	362135315	1925	1925	1925	1925	0
410	20240719	134100	362135315	1925	1925	1925	1925	595
411	20240719	134000	360989940	1925	1925	1925	1925	3
412	20240719	133900	360984165	1925	1912	1925	1912	155
413	20240719	133800	360687779	1912	1911	1912	1911	962
414	20240719	133700	358849234	1911	1906	1911	1906	12
415	20240719	133600	358826353	1911	1911	1911	1911	0
416	20240719	133500	358826353	1911	1911	1911	1911	100
417	20240719	133400	358635253	1911	1911	1911	1911	1
418	20240719	133300	358633342	1905	1908	1908	1905	3944
419	20240719	133200	351117418	1909	1909	1909	1909	56
420	20240719	133100	351010514	1909	1909	1909	1909	536
421	20240719	133000	349987290	1909	1909	1909	1909	27
422	20240719	132900	349935747	1909	1909	1909	1909	8
423	20240719	132800	349920475	1909	1911	1911	1909	248
424	20240719	132700	349447031	1911	1911	1911	1911	0
425	20240719	132600	349447031	1911	1911	1911	1911	20
426	20240719	132500	349408811	1910	1916	1916	1910	7984
427	20240719	132400	334144061	1916	1917	1917	1916	1462
428	20240719	132300	331342668	1925	1925	1925	1925	0
429	20240719	132200	331342668	1925	1925	1925	1925	1
430	20240719	132100	331340743	1916	1916	1916	1916	0
431	20240719	132000	331340743	1916	1917	1917	1916	1271
432	20240719	131900	328905177	1917	1920	1920	1917	739
433	20240719	131800	327488498	1920	1920	1920	1920	0
434	20240719	131700	327488498	1920	1920	1920	1920	0
435	20240719	131600	327488498	1920	1920	1920	1920	6
436	20240719	131500	327476978	1920	1920	1920	1920	0
437	20240719	131400	327476978	1920	1917	1920	1917	491
438	20240719	131300	326535728	1917	1918	1918	1917	5329
439	20240719	131200	316316593	1918	1918	1918	1918	20
440	20240719	131100	316278233	1918	1918	1918	1918	50
441	20240719	131000	316182333	1918	1918	1918	1918	0
442	20240719	130900	316182333	1918	1918	1918	1918	464
443	20240719	130800	315292381	1918	1918	1918	1918	36
444	20240719	130700	315223333	1918	1919	1919	1918	63
445	20240719	130600	315102497	1918	1918	1918	1918	100
446	20240719	130500	314910697	1918	1918	1918	1918	0
447	20240719	130400	314910697	1918	1918	1918	1918	20
448	20240719	130300	314872337	1917	1917	1917	1917	0
449	20240719	130200	314872337	1917	1917	1917	1917	1097
450	20240719	130100	312769388	1918	1918	1918	1918	146
451	20240719	130000	312489360	1924	1924	1924	1924	10
452	20240719	125900	312470120	1916	1916	1916	1916	120
453	20240719	125800	312240200	1917	1917	1917	1917	7
454	20240719	125700	312226781	1918	1919	1919	1918	208
455	20240719	125600	311827636	1919	1919	1919	1919	61
456	20240719	125500	311710577	1919	1923	1923	1919	2197
457	20240719	125400	307488820	1931	1931	1931	1931	0
458	20240719	125300	307488820	1931	1931	1931	1931	0
459	20240719	125200	307488820	1931	1931	1931	1931	1
460	20240719	125100	307486889	1923	1923	1923	1923	0
461	20240719	125000	307486889	1923	1923	1923	1923	0
462	20240719	124900	307486889	1923	1923	1923	1923	103
463	20240719	124800	307288820	1924	1924	1924	1924	0
464	20240719	124700	307288820	1924	1924	1924	1924	400
465	20240719	124600	306519220	1924	1932	1932	1924	70
466	20240719	124500	306384460	1932	1932	1932	1932	0
467	20240719	124400	306384460	1932	1932	1932	1932	1
468	20240719	124300	306382528	1932	1932	1932	1932	9
469	20240719	124200	306365140	1932	1932	1932	1932	0
470	20240719	124100	306365140	1932	1932	1932	1932	0
471	20240719	124000	306365140	1932	1932	1932	1932	0
472	20240719	123900	306365140	1932	1932	1932	1932	2
473	20240719	123800	306361276	1923	1923	1923	1923	1
474	20240719	123700	306359353	1923	1924	1924	1923	150
475	20240719	123600	306070817	1924	1924	1924	1924	0
476	20240719	123500	306070817	1924	1924	1924	1924	20
477	20240719	123400	306032337	1924	1924	1924	1924	2
478	20240719	123300	306028489	1923	1923	1923	1923	0
479	20240719	123200	306028489	1923	1924	1924	1923	111
480	20240719	123100	305815026	1931	1931	1931	1931	0
481	20240719	123000	305815026	1931	1931	1931	1931	61
482	20240719	122900	305697235	1932	1932	1932	1932	0
483	20240719	122800	305697235	1932	1931	1932	1931	51
484	20240719	122700	305598753	1931	1931	1931	1931	3
485	20240719	122600	305592960	1930	1930	1930	1930	0
486	20240719	122500	305592960	1930	1930	1930	1929	501
487	20240719	122400	304626040	1930	1930	1930	1930	1
488	20240719	122300	304624110	1922	1922	1922	1922	690
489	20240719	122200	303297930	1922	1922	1922	1922	200
490	20240719	122100	302913530	1922	1922	1922	1922	2
491	20240719	122000	302909686	1920	1920	1920	1920	100
492	20240719	121900	302717686	1920	1920	1920	1920	0
493	20240719	121800	302717686	1920	1920	1920	1920	659
494	20240719	121700	301452406	1920	1922	1922	1920	4053
495	20240719	121600	293666153	1922	1929	1929	1922	5244
496	20240719	121500	283575662	1930	1930	1930	1930	0
497	20240719	121400	283575662	1930	1930	1930	1930	206
498	20240719	121300	283178082	1930	1930	1930	1930	3
499	20240719	121200	283172292	1930	1930	1930	1930	0
500	20240719	121100	283172292	1930	1930	1930	1930	1
501	20240719	121000	283170362	1930	1930	1930	1930	150
502	20240719	120900	282880862	1930	1930	1930	1930	50
503	20240719	120800	282784362	1930	1930	1930	1930	0
504	20240719	120700	282784362	1930	1930	1930	1930	10
505	20240719	120600	282765062	1930	1930	1930	1930	8
506	20240719	120500	282749622	1930	1931	1931	1930	380
507	20240719	120400	282015969	1931	1931	1931	1931	0
508	20240719	120300	282015969	1931	1931	1931	1931	0
509	20240719	120200	282015969	1931	1931	1931	1931	2
510	20240719	120100	282012107	1932	1932	1932	1932	300
511	20240719	120000	281432507	1932	1932	1932	1932	103
512	20240719	115900	281233511	1932	1932	1932	1932	228
513	20240719	115800	280793015	1932	1935	1935	1932	4100
514	20240719	115700	272865338	1940	1940	1940	1940	50
515	20240719	115600	272768338	1940	1940	1940	1940	0
516	20240719	115500	272768338	1940	1940	1940	1940	0
517	20240719	115400	272768338	1940	1940	1940	1940	0
518	20240719	115300	272768338	1940	1940	1940	1940	0
519	20240719	115200	272768338	1940	1940	1940	1940	0
520	20240719	115100	272768338	1940	1940	1940	1940	0
521	20240719	115000	272768338	1940	1940	1940	1940	0
522	20240719	114900	272768338	1940	1940	1940	1940	0
523	20240719	114800	272768338	1940	1940	1940	1940	0
524	20240719	114700	272768338	1940	1934	1940	1930	301
525	20240719	114600	272187230	1935	1935	1935	1935	0
526	20240719	114500	272187230	1935	1937	1937	1933	2848
527	20240719	114400	266675150	1937	1938	1940	1937	808
528	20240719	114300	265109685	1938	1939	1939	1938	228
529	20240719	114200	264667819	1940	1940	1940	1940	0
530	20240719	114100	264667819	1940	1940	1940	1940	0
531	20240719	114000	264667819	1940	1940	1940	1940	52
532	20240719	113900	264566939	1940	1939	1940	1938	1027
533	20240719	113800	262575287	1939	1939	1939	1939	0
534	20240719	113700	262575287	1939	1939	1939	1939	0
535	20240719	113600	262575287	1939	1939	1939	1939	0
536	20240719	113500	262575287	1939	1939	1939	1939	1476
537	20240719	113400	259713323	1939	1939	1939	1939	51
538	20240719	113300	259614434	1939	1939	1939	1939	0
539	20240719	113200	259614434	1939	1939	1939	1939	50
540	20240719	113100	259517484	1940	1940	1940	1940	10
541	20240719	113000	259498084	1939	1939	1939	1939	0
542	20240719	112900	259498084	1939	1939	1939	1939	100
543	20240719	112800	259304184	1939	1939	1939	1939	0
544	20240719	112700	259304184	1939	1939	1939	1939	0
545	20240719	112600	259304184	1939	1939	1939	1939	1
546	20240719	112500	259302245	1939	1940	1940	1939	106
547	20240719	112400	259096606	1940	1940	1940	1939	125
548	20240719	112300	258854226	1940	1940	1940	1940	10
549	20240719	112200	258834826	1940	1940	1940	1940	0
550	20240719	112100	258834826	1940	1940	1940	1940	0
551	20240719	112000	258834826	1940	1940	1940	1940	55
552	20240719	111900	258728126	1940	1940	1940	1940	800
553	20240719	111800	257176126	1940	1940	1940	1940	85
554	20240719	111700	257011226	1939	1939	1939	1939	61
555	20240719	111600	256892947	1939	1939	1939	1939	258
556	20240719	111500	256392685	1939	1939	1939	1939	172
557	20240719	111400	256059177	1940	1940	1940	1940	2365
558	20240719	111300	251471077	1941	1941	1941	1941	100
559	20240719	111200	251276977	1940	1940	1940	1940	0
560	20240719	111100	251276977	1940	1940	1940	1940	0
561	20240719	111000	251276977	1940	1940	1940	1940	0
562	20240719	110900	251276977	1940	1940	1940	1940	1
563	20240719	110800	251275037	1940	1940	1940	1940	2
564	20240719	110700	251271157	1943	1943	1943	1943	9
565	20240719	110600	251253670	1943	1943	1943	1943	2
566	20240719	110500	251249784	1943	1943	1943	1943	2
567	20240719	110400	251245898	1943	1943	1943	1939	4439
568	20240719	110300	242634907	1943	1943	1943	1943	5
569	20240719	110200	242625192	1943	1943	1943	1940	162
570	20240719	110100	242310869	1941	1941	1941	1941	235
571	20240719	110000	241854734	1941	1942	1942	1941	769
572	20240719	105900	240362079	1942	1942	1942	1942	0
573	20240719	105800	240362079	1942	1942	1942	1942	0
574	20240719	105700	240362079	1942	1942	1942	1942	0
575	20240719	105600	240362079	1942	1942	1942	1942	0
576	20240719	105500	240362079	1942	1943	1943	1942	530
577	20240719	105400	239332358	1943	1943	1943	1943	49
578	20240719	105300	239237151	1943	1943	1943	1943	0
579	20240719	105200	239237151	1943	1943	1943	1943	1
580	20240719	105100	239235208	1945	1943	1945	1943	3
581	20240719	105000	239229377	1943	1942	1943	1942	126
582	20240719	104900	238984684	1942	1942	1942	1942	6
583	20240719	104800	238973032	1942	1942	1942	1942	28
584	20240719	104700	238918656	1942	1943	1943	1942	2138
585	20240719	104600	234766215	1944	1944	1944	1944	48
586	20240719	104500	234672903	1945	1945	1945	1945	141
587	20240719	104400	234398658	1945	1945	1945	1945	13
588	20240719	104300	234373373	1951	1951	1951	1951	0
589	20240719	104200	234373373	1951	1951	1951	1951	0
590	20240719	104100	234373373	1951	1951	1951	1951	5
591	20240719	104000	234363618	1951	1951	1951	1951	1
592	20240719	103900	234361667	1945	1951	1951	1945	501
593	20240719	103800	233384222	1951	1950	1951	1950	1199
594	20240719	103700	231045538	1947	1946	1947	1946	55
595	20240719	103600	230938486	1950	1950	1950	1950	22
596	20240719	103500	230895586	1950	1950	1950	1950	0
597	20240719	103400	230895586	1950	1950	1950	1950	0
598	20240719	103300	230895586	1950	1947	1950	1947	100
599	20240719	103200	230700847	1947	1947	1947	1947	106
600	20240719	103100	230494465	1950	1950	1950	1950	0
601	20240719	103000	230494465	1950	1950	1950	1950	0
602	20240719	102900	230494465	1950	1948	1950	1948	105
603	20240719	102800	230289725	1950	1950	1950	1950	10
604	20240719	102700	230270225	1950	1950	1950	1950	0
605	20240719	102600	230270225	1950	1949	1950	1949	1250
606	20240719	102500	227833618	1949	1949	1949	1949	1
607	20240719	102400	227831669	1942	1942	1942	1942	0
608	20240719	102300	227831669	1942	1942	1942	1942	40
609	20240719	102200	227753989	1942	1949	1949	1942	110
610	20240719	102100	227539669	1949	1945	1949	1945	966
611	20240719	102000	225658399	1945	1943	1945	1940	28267
612	20240719	101900	170790927	1943	1943	1943	1943	199
613	20240719	101800	170404270	1943	1943	1943	1943	10
614	20240719	101700	170384840	1943	1943	1943	1943	115
615	20240719	101600	170161395	1943	1943	1943	1943	361
616	20240719	101500	169459972	1943	1943	1943	1943	94
617	20240719	101400	169277330	1945	1945	1945	1945	7
618	20240719	101300	169263715	1945	1944	1945	1944	3804
619	20240719	101200	161867179	1945	1944	1945	1944	20
620	20240719	101100	161828289	1944	1944	1944	1944	247
621	20240719	101000	161348121	1944	1945	1945	1944	114
622	20240719	100900	161126500	1945	1945	1945	1945	29
623	20240719	100800	161070095	1945	1945	1945	1945	350
624	20240719	100700	160389345	1945	1945	1945	1945	510
625	20240719	100600	159397395	1945	1945	1945	1945	109
626	20240719	100500	159185390	1944	1945	1945	1944	6
627	20240719	100400	159173725	1945	1945	1945	1945	11
628	20240719	100300	159152330	1945	1945	1945	1945	538
629	20240719	100200	158105920	1945	1945	1945	1945	2
630	20240719	100100	158102030	1943	1944	1944	1943	519
631	20240719	100000	157093378	1944	1945	1945	1944	199
632	20240719	095900	156706517	1945	1946	1946	1945	18
633	20240719	095800	156671505	1945	1946	1946	1945	2056
634	20240719	095700	152671860	1945	1949	1949	1945	1039
635	20240719	095600	150650954	1946	1949	1950	1946	3244
636	20240719	095500	144335340	1950	1953	1953	1950	11670
637	20240719	095400	121552651	1956	1956	1956	1956	11
638	20240719	095300	121531135	1956	1956	1956	1954	5143
639	20240719	095200	111479656	1956	1956	1956	1956	3
640	20240719	095100	111473788	1953	1953	1953	1953	0
641	20240719	095000	111473788	1953	1953	1953	1953	3
642	20240719	094900	111467929	1960	1952	1960	1952	24
643	20240719	094800	111421065	1952	1952	1952	1952	207
644	20240719	094700	111017001	1953	1953	1953	1953	591
645	20240719	094600	109862778	1953	1953	1953	1953	20
646	20240719	094500	109823718	1952	1952	1952	1952	394
647	20240719	094400	109054630	1952	1965	1965	1952	2394
648	20240719	094300	104380988	1965	1965	1965	1965	0
649	20240719	094200	104380988	1965	1965	1965	1965	0
650	20240719	094100	104380988	1965	1965	1965	1965	4
651	20240719	094000	104373128	1965	1965	1965	1965	0
652	20240719	093900	104373128	1965	1951	1965	1951	70
653	20240719	093800	104236278	1951	1951	1951	1951	10
654	20240719	093700	104216768	1966	1954	1967	1954	1005
655	20240719	093600	102239951	1953	1953	1953	1953	0
656	20240719	093500	102239951	1953	1953	1953	1953	1
657	20240719	093400	102237998	1967	1953	1967	1949	907
658	20240719	093300	100466233	1949	1949	1949	1949	376
659	20240719	093200	99733409	1949	1949	1949	1949	0
660	20240719	093100	99733409	1949	1949	1949	1949	90
661	20240719	093000	99557999	1949	1954	1954	1949	547
662	20240719	092900	98490181	1954	1954	1954	1954	20
663	20240719	092800	98451101	1954	1954	1954	1954	324
664	20240719	092700	97818005	1954	1953	1954	1945	6908
665	20240719	092600	84363246	1953	1953	1953	1953	1
666	20240719	092500	84361293	1949	1958	1958	1949	6420
667	20240719	092400	71821075	1958	1960	1960	1958	2124
668	20240719	092300	67658521	1967	1968	1970	1963	5898
669	20240719	092200	56060308	1969	1974	1974	1969	2306
670	20240719	092100	51514494	1974	1977	1977	1974	2870
671	20240719	092000	45844317	1983	1982	1983	1982	557
672	20240719	091900	44739788	1983	1975	1983	1975	582
673	20240719	091800	43590316	1983	1983	1983	1983	21
674	20240719	091700	43548673	1984	1975	1984	1975	2602
675	20240719	091600	38395505	1975	1979	1981	1975	2850
676	20240719	091500	32753561	1979	1980	1980	1979	871
677	20240719	091400	31029801	1979	1978	1980	1977	2003
678	20240719	091300	27067480	1978	1977	1979	1977	259
679	20240719	091200	26555227	1977	1969	1977	1969	1185
680	20240719	091100	24215739	1969	1966	1975	1966	1454
681	20240719	091000	21354466	1966	1966	1966	1966	100
682	20240719	090900	21157866	1966	1966	1966	1966	47
683	20240719	090800	21065464	1950	1950	1950	1949	3199
684	20240719	090700	14830056	1950	1960	1960	1950	877
685	20240719	090600	13114626	1949	1949	1949	1949	200
686	20240719	090500	12724826	1948	1948	1948	1948	300
687	20240719	090400	12140426	1948	1946	1955	1946	1186
688	20240719	090300	9831278	1946	1946	1953	1946	520
689	20240719	090200	8819305	1946	1945	1946	1945	156
690	20240719	090100	8515807	1945	1949	1952	1945	115
691	20240719	090000	8291648	1943	1948	1948	1943	4005