KissMeData/183490/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	204000	510619410	1909	1909	1909	1909	7578
3	20240709	203900	510619410	1909	1909	1909	1909	0
4	20240709	203800	510619410	1909	1909	1909	1909	0
5	20240709	203700	510619410	1909	1909	1909	1909	0
6	20240709	203600	510619410	1909	1909	1909	1909	0
7	20240709	203500	510619410	1909	1909	1909	1909	0
8	20240709	203400	510619410	1909	1909	1909	1909	0
9	20240709	203300	510619410	1909	1909	1909	1909	0
10	20240709	203200	510619410	1909	1909	1909	1909	0
11	20240709	203100	510619410	1909	1909	1909	1909	0
12	20240709	203000	510619410	1909	1909	1909	1909	0
13	20240709	202900	510619410	1909	1909	1909	1909	0
14	20240709	202800	510619410	1909	1909	1909	1909	0
15	20240709	202700	510619410	1909	1909	1909	1909	0
16	20240709	202600	510619410	1909	1909	1909	1909	0
17	20240709	202500	510619410	1909	1909	1909	1909	0
18	20240709	202400	510619410	1909	1909	1909	1909	0
19	20240709	202300	510619410	1909	1909	1909	1909	0
20	20240709	202200	510619410	1909	1909	1909	1909	0
21	20240709	202100	510619410	1909	1909	1909	1909	0
22	20240709	202000	510619410	1909	1909	1909	1909	0
23	20240709	201900	510619410	1909	1909	1909	1909	0
24	20240709	201800	510619410	1909	1909	1909	1909	0
25	20240709	201700	510619410	1909	1909	1909	1909	0
26	20240709	201600	510619410	1909	1909	1909	1909	0
27	20240709	201500	510619410	1909	1909	1909	1909	0
28	20240709	201400	510619410	1909	1909	1909	1909	0
29	20240709	201300	510619410	1909	1909	1909	1909	0
30	20240709	201200	510619410	1909	1909	1909	1909	0
31	20240709	201100	510619410	1909	1909	1909	1909	0
32	20240709	201000	510619410	1909	1909	1909	1909	7578
33	20240709	200900	510619410	1909	1909	1909	1909	0
34	20240709	200800	510619410	1909	1909	1909	1909	0
35	20240709	200700	510619410	1909	1909	1909	1909	0
36	20240709	200600	510619410	1909	1909	1909	1909	0
37	20240709	200500	510619410	1909	1909	1909	1909	0
38	20240709	200400	510619410	1909	1909	1909	1909	0
39	20240709	200300	510619410	1909	1909	1909	1909	0
40	20240709	200200	510619410	1909	1909	1909	1909	0
41	20240709	200100	510619410	1909	1909	1909	1909	0
42	20240709	200000	510619410	1909	1909	1909	1909	0
43	20240709	195900	510619410	1909	1909	1909	1909	0
44	20240709	195800	510619410	1909	1909	1909	1909	0
45	20240709	195700	510619410	1909	1909	1909	1909	0
46	20240709	195600	510619410	1909	1909	1909	1909	0
47	20240709	195500	510619410	1909	1909	1909	1909	0
48	20240709	195400	510619410	1909	1909	1909	1909	0
49	20240709	195300	510619410	1909	1909	1909	1909	0
50	20240709	195200	510619410	1909	1909	1909	1909	0
51	20240709	195100	510619410	1909	1909	1909	1909	0
52	20240709	195000	510619410	1909	1909	1909	1909	0
53	20240709	194900	510619410	1909	1909	1909	1909	0
54	20240709	194800	510619410	1909	1909	1909	1909	0
55	20240709	194700	510619410	1909	1909	1909	1909	0
56	20240709	194600	510619410	1909	1909	1909	1909	0
57	20240709	194500	510619410	1909	1909	1909	1909	0
58	20240709	194400	510619410	1909	1909	1909	1909	0
59	20240709	194300	510619410	1909	1909	1909	1909	0
60	20240709	194200	510619410	1909	1909	1909	1909	0
61	20240709	194100	510619410	1909	1909	1909	1909	0
62	20240709	194000	510619410	1909	1909	1909	1909	7578
63	20240709	193900	510619410	1909	1909	1909	1909	0
64	20240709	193800	510619410	1909	1909	1909	1909	0
65	20240709	193700	510619410	1909	1909	1909	1909	0
66	20240709	193600	510619410	1909	1909	1909	1909	0
67	20240709	193500	510619410	1909	1909	1909	1909	0
68	20240709	193400	510619410	1909	1909	1909	1909	0
69	20240709	193300	510619410	1909	1909	1909	1909	0
70	20240709	193200	510619410	1909	1909	1909	1909	0
71	20240709	193100	510619410	1909	1909	1909	1909	0
72	20240709	193000	510619410	1909	1909	1909	1909	0
73	20240709	192900	510619410	1909	1909	1909	1909	0
74	20240709	192800	510619410	1909	1909	1909	1909	0
75	20240709	192700	510619410	1909	1909	1909	1909	0
76	20240709	192600	510619410	1909	1909	1909	1909	0
77	20240709	192500	510619410	1909	1909	1909	1909	0
78	20240709	192400	510619410	1909	1909	1909	1909	0
79	20240709	192300	510619410	1909	1909	1909	1909	0
80	20240709	192200	510619410	1909	1909	1909	1909	0
81	20240709	192100	510619410	1909	1909	1909	1909	0
82	20240709	192000	510619410	1909	1909	1909	1909	0
83	20240709	191900	510619410	1909	1909	1909	1909	0
84	20240709	191800	510619410	1909	1909	1909	1909	0
85	20240709	191700	510619410	1909	1909	1909	1909	0
86	20240709	191600	510619410	1909	1909	1909	1909	0
87	20240709	191500	510619410	1909	1909	1909	1909	0
88	20240709	191400	510619410	1909	1909	1909	1909	0
89	20240709	191300	510619410	1909	1909	1909	1909	0
90	20240709	191200	510619410	1909	1909	1909	1909	0
91	20240709	191100	510619410	1909	1909	1909	1909	0
92	20240709	191000	510619410	1909	1909	1909	1909	7578
93	20240709	190900	510619410	1909	1909	1909	1909	0
94	20240709	190800	510619410	1909	1909	1909	1909	0
95	20240709	190700	510619410	1909	1909	1909	1909	0
96	20240709	190600	510619410	1909	1909	1909	1909	0
97	20240709	190500	510619410	1909	1909	1909	1909	0
98	20240709	190400	510619410	1909	1909	1909	1909	0
99	20240709	190300	510619410	1909	1909	1909	1909	0
100	20240709	190200	510619410	1909	1909	1909	1909	0
101	20240709	190100	510619410	1909	1909	1909	1909	0
102	20240709	190000	510619410	1909	1909	1909	1909	0
103	20240709	185900	510619410	1909	1909	1909	1909	0
104	20240709	185800	510619410	1909	1909	1909	1909	0
105	20240709	185700	510619410	1909	1909	1909	1909	0
106	20240709	185600	510619410	1909	1909	1909	1909	0
107	20240709	185500	510619410	1909	1909	1909	1909	0
108	20240709	185400	510619410	1909	1909	1909	1909	0
109	20240709	185300	510619410	1909	1909	1909	1909	0
110	20240709	185200	510619410	1909	1909	1909	1909	0
111	20240709	185100	510619410	1909	1909	1909	1909	0
112	20240709	185000	510619410	1909	1909	1909	1909	0
113	20240709	184900	510619410	1909	1909	1909	1909	0
114	20240709	184800	510619410	1909	1909	1909	1909	0
115	20240709	184700	510619410	1909	1909	1909	1909	0
116	20240709	184600	510619410	1909	1909	1909	1909	0
117	20240709	184500	510619410	1909	1909	1909	1909	0
118	20240709	184400	510619410	1909	1909	1909	1909	0
119	20240709	184300	510619410	1909	1909	1909	1909	0
120	20240709	184200	510619410	1909	1909	1909	1909	0
121	20240709	184100	510619410	1909	1909	1909	1909	0
122	20240709	184000	510619410	1909	1909	1909	1909	7578
123	20240709	183900	510619410	1909	1909	1909	1909	0
124	20240709	183800	510619410	1909	1909	1909	1909	0
125	20240709	183700	510619410	1909	1909	1909	1909	0
126	20240709	183600	510619410	1909	1909	1909	1909	0
127	20240709	183500	510619410	1909	1909	1909	1909	0
128	20240709	183400	510619410	1909	1909	1909	1909	0
129	20240709	183300	510619410	1909	1909	1909	1909	0
130	20240709	183200	510619410	1909	1909	1909	1909	0
131	20240709	183100	510619410	1909	1909	1909	1909	0
132	20240709	183000	510619410	1909	1909	1909	1909	0
133	20240709	182900	510619410	1909	1909	1909	1909	0
134	20240709	182800	510619410	1909	1909	1909	1909	0
135	20240709	182700	510619410	1909	1909	1909	1909	0
136	20240709	182600	510619410	1909	1909	1909	1909	0
137	20240709	182500	510619410	1909	1909	1909	1909	0
138	20240709	182400	510619410	1909	1909	1909	1909	0
139	20240709	182300	510619410	1909	1909	1909	1909	0
140	20240709	182200	510619410	1909	1909	1909	1909	0
141	20240709	182100	510619410	1909	1909	1909	1909	0
142	20240709	182000	510619410	1909	1909	1909	1909	0
143	20240709	181900	510619410	1909	1909	1909	1909	0
144	20240709	181800	510619410	1909	1909	1909	1909	0
145	20240709	181700	510619410	1909	1909	1909	1909	0
146	20240709	181600	510619410	1909	1909	1909	1909	0
147	20240709	181500	510619410	1909	1909	1909	1909	0
148	20240709	181400	510619410	1909	1909	1909	1909	0
149	20240709	181300	510619410	1909	1909	1909	1909	0
150	20240709	181200	510619410	1909	1909	1909	1909	0
151	20240709	181100	510619410	1909	1909	1909	1909	0
152	20240709	181000	510619410	1909	1909	1909	1909	7578
153	20240709	180900	510619410	1909	1909	1909	1909	0
154	20240709	180800	510619410	1909	1909	1909	1909	0
155	20240709	180700	510619410	1909	1909	1909	1909	0
156	20240709	180600	510619410	1909	1909	1909	1909	0
157	20240709	180500	510619410	1909	1909	1909	1909	0
158	20240709	180400	510619410	1909	1909	1909	1909	0
159	20240709	180300	510619410	1909	1909	1909	1909	0
160	20240709	180200	510619410	1909	1909	1909	1909	0
161	20240709	180100	510619410	1909	1909	1909	1909	0
162	20240709	180000	510619410	1909	1909	1909	1909	0
163	20240709	175900	510619410	1909	1909	1909	1909	0
164	20240709	175800	510619410	1909	1909	1909	1909	0
165	20240709	175700	510619410	1909	1909	1909	1909	0
166	20240709	175600	510619410	1909	1909	1909	1909	0
167	20240709	175500	510619410	1909	1909	1909	1909	0
168	20240709	175400	510619410	1909	1909	1909	1909	0
169	20240709	175300	510619410	1909	1909	1909	1909	0
170	20240709	175200	510619410	1909	1909	1909	1909	0
171	20240709	175100	510619410	1909	1909	1909	1909	0
172	20240709	175000	510619410	1909	1909	1909	1909	0
173	20240709	174900	510619410	1909	1909	1909	1909	0
174	20240709	174800	510619410	1909	1909	1909	1909	0
175	20240709	174700	510619410	1909	1909	1909	1909	0
176	20240709	174600	510619410	1909	1909	1909	1909	0
177	20240709	174500	510619410	1909	1909	1909	1909	0
178	20240709	174400	510619410	1909	1909	1909	1909	0
179	20240709	174300	510619410	1909	1909	1909	1909	0
180	20240709	174200	510619410	1909	1909	1909	1909	0
181	20240709	174100	510619410	1909	1909	1909	1909	0
182	20240709	174000	510619410	1909	1909	1909	1909	7578
183	20240709	173900	510619410	1909	1909	1909	1909	0
184	20240709	173800	510619410	1909	1909	1909	1909	0
185	20240709	173700	510619410	1909	1909	1909	1909	0
186	20240709	173600	510619410	1909	1909	1909	1909	0
187	20240709	173500	510619410	1909	1909	1909	1909	0
188	20240709	173400	510619410	1909	1909	1909	1909	0
189	20240709	173300	510619410	1909	1909	1909	1909	0
190	20240709	173200	510619410	1909	1909	1909	1909	0
191	20240709	173100	510619410	1909	1909	1909	1909	0
192	20240709	173000	510619410	1909	1909	1909	1909	0
193	20240709	172900	510619410	1909	1909	1909	1909	0
194	20240709	172800	510619410	1909	1909	1909	1909	0
195	20240709	172700	510619410	1909	1909	1909	1909	0
196	20240709	172600	510619410	1909	1909	1909	1909	0
197	20240709	172500	510619410	1909	1909	1909	1909	0
198	20240709	172400	510619410	1909	1909	1909	1909	0
199	20240709	172300	510619410	1909	1909	1909	1909	0
200	20240709	172200	510619410	1909	1909	1909	1909	0
201	20240709	172100	510619410	1909	1909	1909	1909	0
202	20240709	172000	510619410	1909	1909	1909	1909	0
203	20240709	171900	510619410	1909	1909	1909	1909	0
204	20240709	171800	510619410	1909	1909	1909	1909	0
205	20240709	171700	510619410	1909	1909	1909	1909	0
206	20240709	171600	510619410	1909	1909	1909	1909	0
207	20240709	171500	510619410	1909	1909	1909	1909	0
208	20240709	171400	510619410	1909	1909	1909	1909	0
209	20240709	171300	510619410	1909	1909	1909	1909	0
210	20240709	171200	510619410	1909	1909	1909	1909	0
211	20240709	171100	510619410	1909	1909	1909	1909	0
212	20240709	171000	510619410	1909	1909	1909	1909	7578
213	20240709	170900	510619410	1909	1909	1909	1909	0
214	20240709	170800	510619410	1909	1909	1909	1909	0
215	20240709	170700	510619410	1909	1909	1909	1909	0
216	20240709	170600	510619410	1909	1909	1909	1909	0
217	20240709	170500	510619410	1909	1909	1909	1909	0
218	20240709	170400	510619410	1909	1909	1909	1909	0
219	20240709	170300	510619410	1909	1909	1909	1909	0
220	20240709	170200	510619410	1909	1909	1909	1909	0
221	20240709	170100	510619410	1909	1909	1909	1909	0
222	20240709	170000	510619410	1909	1909	1909	1909	0
223	20240709	165900	510619410	1909	1909	1909	1909	0
224	20240709	165800	510619410	1909	1909	1909	1909	0
225	20240709	165700	510619410	1909	1909	1909	1909	0
226	20240709	165600	510619410	1909	1909	1909	1909	0
227	20240709	165500	510619410	1909	1909	1909	1909	0
228	20240709	165400	510619410	1909	1909	1909	1909	0
229	20240709	165300	510619410	1909	1909	1909	1909	0
230	20240709	165200	510619410	1909	1909	1909	1909	0
231	20240709	165100	510619410	1909	1909	1909	1909	0
232	20240709	165000	510619410	1909	1909	1909	1909	0
233	20240709	164900	510619410	1909	1909	1909	1909	0
234	20240709	164800	510619410	1909	1909	1909	1909	0
235	20240709	164700	510619410	1909	1909	1909	1909	0
236	20240709	164600	510619410	1909	1909	1909	1909	0
237	20240709	164500	510619410	1909	1909	1909	1909	0
238	20240709	164400	510619410	1909	1909	1909	1909	0
239	20240709	164300	510619410	1909	1909	1909	1909	0
240	20240709	164200	510619410	1909	1909	1909	1909	0
241	20240709	164100	510619410	1909	1909	1909	1909	0
242	20240709	164000	510619410	1909	1909	1909	1909	7578
243	20240709	163900	510619410	1909	1909	1909	1909	0
244	20240709	163800	510619410	1909	1909	1909	1909	0
245	20240709	163700	510619410	1909	1909	1909	1909	0
246	20240709	163600	510619410	1909	1909	1909	1909	0
247	20240709	163500	510619410	1909	1909	1909	1909	0
248	20240709	163400	510619410	1909	1909	1909	1909	0
249	20240709	163300	510619410	1909	1909	1909	1909	0
250	20240709	163200	510619410	1909	1909	1909	1909	0
251	20240709	163100	510619410	1909	1909	1909	1909	0
252	20240709	163000	510619410	1909	1909	1909	1909	0
253	20240709	162900	510619410	1909	1909	1909	1909	0
254	20240709	162800	510619410	1909	1909	1909	1909	0
255	20240709	162700	510619410	1909	1909	1909	1909	0
256	20240709	162600	510619410	1909	1909	1909	1909	0
257	20240709	162500	510619410	1909	1909	1909	1909	0
258	20240709	162400	510619410	1909	1909	1909	1909	0
259	20240709	162300	510619410	1909	1909	1909	1909	0
260	20240709	162200	510619410	1909	1909	1909	1909	0
261	20240709	162100	510619410	1909	1909	1909	1909	0
262	20240709	162000	510619410	1909	1909	1909	1909	0
263	20240709	161900	510619410	1909	1909	1909	1909	0
264	20240709	161800	510619410	1909	1909	1909	1909	0
265	20240709	161700	510619410	1909	1909	1909	1909	0
266	20240709	161600	510619410	1909	1909	1909	1909	0
267	20240709	161500	510619410	1909	1909	1909	1909	0
268	20240709	161400	510619410	1909	1909	1909	1909	0
269	20240709	161300	510619410	1909	1909	1909	1909	0
270	20240709	161200	510619410	1909	1909	1909	1909	0
271	20240709	161100	510619410	1909	1909	1909	1909	0
272	20240709	161000	510619410	1909	1909	1909	1909	7578
273	20240709	160900	510619410	1909	1909	1909	1909	0
274	20240709	160800	510619410	1909	1909	1909	1909	0
275	20240709	160700	510619410	1909	1909	1909	1909	0
276	20240709	160600	510619410	1909	1909	1909	1909	0
277	20240709	160500	510619410	1909	1909	1909	1909	0
278	20240709	160400	510619410	1909	1909	1909	1909	0
279	20240709	160300	510619410	1909	1909	1909	1909	0
280	20240709	160200	510619410	1909	1909	1909	1909	0
281	20240709	160100	510619410	1909	1909	1909	1909	0
282	20240709	160000	510619410	1909	1909	1909	1909	0
283	20240709	155900	510619410	1909	1909	1909	1909	0
284	20240709	155800	510619410	1909	1909	1909	1909	0
285	20240709	155700	510619410	1909	1909	1909	1909	0
286	20240709	155600	510619410	1909	1909	1909	1909	0
287	20240709	155500	510619410	1909	1909	1909	1909	0
288	20240709	155400	510619410	1909	1909	1909	1909	0
289	20240709	155300	510619410	1909	1909	1909	1909	0
290	20240709	155200	510619410	1909	1909	1909	1909	0
291	20240709	155100	510619410	1909	1909	1909	1909	0
292	20240709	155000	510619410	1909	1909	1909	1909	0
293	20240709	154900	510619410	1909	1909	1909	1909	0
294	20240709	154800	510619410	1909	1909	1909	1909	0
295	20240709	154700	510619410	1909	1909	1909	1909	0
296	20240709	154600	510619410	1909	1909	1909	1909	0
297	20240709	154500	510619410	1909	1909	1909	1909	0
298	20240709	154400	510619410	1909	1909	1909	1909	0
299	20240709	154300	510619410	1909	1909	1909	1909	0
300	20240709	154200	510619410	1909	1909	1909	1909	0
301	20240709	154100	510619410	1909	1909	1909	1909	0
302	20240709	154000	510619410	1909	1909	1909	1909	7578
303	20240709	153900	510619410	1909	1909	1909	1909	0
304	20240709	153800	510619410	1909	1909	1909	1909	0
305	20240709	153700	510619410	1909	1909	1909	1909	0
306	20240709	153600	510619410	1909	1909	1909	1909	0
307	20240709	153500	510619410	1909	1909	1909	1909	0
308	20240709	153400	510619410	1909	1909	1909	1909	0
309	20240709	153300	510619410	1909	1909	1909	1909	0
310	20240709	153200	510619410	1909	1909	1909	1909	0
311	20240709	153100	510619410	1909	1909	1909	1909	0
312	20240709	153000	510619410	1909	1909	1909	1909	7578
313	20240709	152900	496153008	1908	1908	1908	1908	0
314	20240709	152800	496153008	1908	1908	1908	1908	0
315	20240709	152700	496153008	1908	1908	1908	1908	0
316	20240709	152600	496153008	1908	1908	1908	1908	0
317	20240709	152500	496153008	1908	1908	1908	1908	0
318	20240709	152400	496153008	1908	1908	1908	1908	0
319	20240709	152300	496153008	1908	1908	1908	1908	0
320	20240709	152200	496153008	1908	1908	1908	1908	0
321	20240709	152100	496153008	1908	1908	1908	1908	0
322	20240709	152000	496153008	1908	1908	1908	1908	0
323	20240709	151900	496153008	1908	1905	1908	1905	44
324	20240709	151800	496069128	1905	1905	1905	1905	6
325	20240709	151700	496057698	1908	1908	1908	1908	61
326	20240709	151600	495941310	1908	1908	1908	1908	40
327	20240709	151500	495864990	1908	1905	1908	1904	1215
328	20240709	151400	493550921	1905	1905	1905	1905	0
329	20240709	151300	493550921	1905	1905	1905	1905	3000
330	20240709	151200	487835921	1908	1908	1908	1908	0
331	20240709	151100	487835921	1908	1908	1908	1908	100
332	20240709	151000	487645121	1908	1905	1908	1905	905
333	20240709	150900	485918396	1908	1906	1908	1906	510
334	20240709	150800	484946316	1906	1906	1906	1906	0
335	20240709	150700	484946316	1906	1906	1906	1906	0
336	20240709	150600	484946316	1906	1906	1906	1906	1584
337	20240709	150500	481927212	1906	1906	1906	1906	0
338	20240709	150400	481927212	1906	1906	1906	1906	0
339	20240709	150300	481927212	1906	1906	1906	1906	0
340	20240709	150200	481927212	1906	1906	1906	1906	126
341	20240709	150100	481687056	1906	1905	1906	1904	1577
342	20240709	150000	478681971	1905	1905	1905	1905	27
343	20240709	145900	478630536	1906	1906	1906	1906	196
344	20240709	145800	478256960	1906	1906	1906	1906	25
345	20240709	145700	478209310	1905	1905	1905	1905	10
346	20240709	145600	478190260	1904	1904	1904	1904	0
347	20240709	145500	478190260	1904	1904	1904	1904	100
348	20240709	145400	477999860	1904	1904	1904	1904	253
349	20240709	145300	477518148	1904	1904	1904	1904	122
350	20240709	145200	477285860	1904	1904	1904	1904	0
351	20240709	145100	477285860	1904	1904	1904	1904	0
352	20240709	145000	477285860	1904	1906	1906	1904	83
353	20240709	144900	477127718	1904	1903	1904	1903	122
354	20240709	144800	476895530	1902	1902	1902	1902	0
355	20240709	144700	476895530	1902	1902	1902	1902	214
356	20240709	144600	476488502	1902	1902	1902	1902	12
357	20240709	144500	476465678	1906	1906	1906	1906	0
358	20240709	144400	476465678	1906	1906	1906	1906	2610
359	20240709	144300	471491018	1908	1904	1908	1904	12236
360	20240709	144200	448182900	1902	1902	1902	1902	700
361	20240709	144100	446851500	1898	1898	1898	1898	4
362	20240709	144000	446843908	1898	1898	1898	1898	0
363	20240709	143900	446843908	1898	1898	1898	1898	0
364	20240709	143800	446843908	1898	1898	1898	1898	0
365	20240709	143700	446843908	1898	1899	1899	1898	578
366	20240709	143600	445746853	1898	1898	1898	1898	0
367	20240709	143500	445746853	1898	1898	1898	1898	0
368	20240709	143400	445746853	1898	1898	1898	1898	0
369	20240709	143300	445746853	1898	1897	1898	1896	6390
370	20240709	143200	433621446	1897	1897	1897	1897	78
371	20240709	143100	433473480	1898	1898	1898	1898	0
372	20240709	143000	433473480	1898	1898	1898	1898	11
373	20240709	142900	433452602	1898	1898	1898	1898	52
374	20240709	142800	433353906	1899	1899	1899	1899	0
375	20240709	142700	433353906	1899	1899	1899	1899	0
376	20240709	142600	433353906	1899	1899	1899	1899	11
377	20240709	142500	433333017	1899	1899	1899	1899	1
378	20240709	142400	433331118	1897	1898	1898	1897	2305
379	20240709	142300	428957960	1898	1899	1899	1898	2986
380	20240709	142200	423288646	1899	1899	1899	1899	300
381	20240709	142100	422718946	1899	1899	1899	1899	63
382	20240709	142000	422599309	1899	1904	1904	1899	828
383	20240709	141900	421026297	1899	1899	1899	1899	1000
384	20240709	141800	419127297	1900	1900	1900	1900	0
385	20240709	141700	419127297	1900	1900	1900	1900	240
386	20240709	141600	418671297	1899	1899	1899	1899	700
387	20240709	141500	417341997	1900	1900	1903	1900	6008
388	20240709	141400	405917137	1900	1899	1900	1899	10
389	20240709	141300	405898142	1899	1899	1899	1899	0
390	20240709	141200	405898142	1899	1900	1900	1899	182
391	20240709	141100	405552458	1900	1901	1901	1900	194
392	20240709	141000	405183857	1904	1904	1904	1904	0
393	20240709	140900	405183857	1904	1904	1904	1904	0
394	20240709	140800	405183857	1904	1904	1904	1904	0
395	20240709	140700	405183857	1904	1904	1904	1904	2
396	20240709	140600	405180049	1899	1899	1899	1899	0
397	20240709	140500	405180049	1899	1899	1899	1899	0
398	20240709	140400	405180049	1899	1899	1899	1899	0
399	20240709	140300	405180049	1899	1899	1899	1899	0
400	20240709	140200	405180049	1899	1899	1899	1899	94
401	20240709	140100	405001543	1904	1904	1904	1904	0
402	20240709	140000	405001543	1904	1904	1904	1904	0
403	20240709	135900	405001543	1904	1904	1904	1904	0
404	20240709	135800	405001543	1904	1904	1904	1897	109
405	20240709	135700	404794014	1905	1905	1905	1905	14
406	20240709	135600	404767344	1894	1894	1894	1894	0
407	20240709	135500	404767344	1894	1894	1894	1894	72
408	20240709	135400	404630976	1894	1894	1894	1894	3
409	20240709	135300	404625294	1894	1894	1894	1894	0
410	20240709	135200	404625294	1894	1894	1894	1894	0
411	20240709	135100	404625294	1894	1894	1894	1894	50
412	20240709	135000	404530594	1906	1906	1906	1906	3
413	20240709	134900	404524876	1895	1895	1895	1895	0
414	20240709	134800	404524876	1895	1895	1895	1895	0
415	20240709	134700	404524876	1895	1895	1895	1895	89
416	20240709	134600	404356221	1895	1905	1905	1895	121
417	20240709	134500	404125826	1905	1905	1905	1905	320
418	20240709	134400	403516226	1905	1906	1906	1905	30
419	20240709	134300	403459066	1906	1903	1906	1903	120
420	20240709	134200	403230646	1906	1901	1906	1900	1402
421	20240709	134100	400566739	1901	1901	1901	1901	100
422	20240709	134000	400376639	1901	1901	1901	1901	0
423	20240709	133900	400376639	1901	1900	1901	1900	50
424	20240709	133800	400281623	1892	1893	1909	1892	14308
425	20240709	133700	373185021	1909	1907	1909	1907	64
426	20240709	133600	373062912	1907	1901	1907	1901	5000
427	20240709	133500	363532305	1900	1900	1900	1900	0
428	20240709	133400	363532305	1900	1892	1900	1892	2104
429	20240709	133300	359551521	1893	1895	1895	1893	2564
430	20240709	133200	354697427	1891	1891	1891	1891	0
431	20240709	133100	354697427	1891	1891	1891	1891	2
432	20240709	133000	354693645	1904	1904	1904	1904	11478
433	20240709	132900	332839533	1904	1903	1904	1903	4526
434	20240709	132800	324225158	1902	1900	1903	1900	6028
435	20240709	132700	312764028	1900	1898	1900	1898	1350
436	20240709	132600	310199928	1899	1896	1899	1896	9826
437	20240709	132500	291555831	1895	1894	1895	1894	4531
438	20240709	132400	282972634	1894	1894	1894	1894	1893
439	20240709	132300	279387292	1894	1894	1894	1894	538
440	20240709	132200	278368320	1894	1892	1894	1892	4629
441	20240709	132100	269607994	1891	1889	1891	1889	4971
442	20240709	132000	260210817	1884	1882	1884	1881	1219
443	20240709	131900	257917065	1882	1882	1882	1882	0
444	20240709	131800	257917065	1882	1882	1882	1882	0
445	20240709	131700	257917065	1882	1882	1882	1882	293
446	20240709	131600	257365639	1882	1882	1882	1882	30
447	20240709	131500	257309179	1882	1882	1882	1882	998
448	20240709	131400	255430943	1889	1889	1889	1889	0
449	20240709	131300	255430943	1889	1889	1889	1889	0
450	20240709	131200	255430943	1889	1889	1889	1889	0
451	20240709	131100	255430943	1889	1889	1889	1889	0
452	20240709	131000	255430943	1889	1889	1889	1889	10
453	20240709	130900	255412053	1889	1889	1889	1889	0
454	20240709	130800	255412053	1889	1889	1889	1882	195
455	20240709	130700	255043747	1882	1882	1882	1882	0
456	20240709	130600	255043747	1882	1882	1882	1882	0
457	20240709	130500	255043747	1882	1882	1882	1882	0
458	20240709	130400	255043747	1882	1882	1882	1882	0
459	20240709	130300	255043747	1882	1882	1882	1882	0
460	20240709	130200	255043747	1882	1882	1882	1882	1750
461	20240709	130100	251750247	1882	1882	1882	1882	0
462	20240709	130000	251750247	1882	1882	1882	1882	0
463	20240709	125900	251750247	1882	1882	1882	1882	0
464	20240709	125800	251750247	1882	1882	1882	1882	0
465	20240709	125700	251750247	1882	1882	1882	1882	0
466	20240709	125600	251750247	1882	1882	1882	1882	0
467	20240709	125500	251750247	1882	1882	1882	1882	208
468	20240709	125400	251358791	1889	1889	1889	1889	0
469	20240709	125300	251358791	1889	1889	1889	1889	0
470	20240709	125200	251358791	1889	1889	1889	1889	0
471	20240709	125100	251358791	1889	1889	1889	1889	100
472	20240709	125000	251169891	1881	1881	1881	1881	14
473	20240709	124900	251143557	1889	1884	1889	1884	100
474	20240709	124800	250954838	1881	1881	1881	1881	1000
475	20240709	124700	249073838	1884	1884	1884	1884	250
476	20240709	124600	248602838	1881	1881	1881	1881	0
477	20240709	124500	248602838	1881	1881	1881	1881	46
478	20240709	124400	248516312	1881	1881	1881	1881	0
479	20240709	124300	248516312	1881	1881	1881	1881	0
480	20240709	124200	248516312	1881	1881	1881	1881	1825
481	20240709	124100	245083487	1881	1881	1881	1881	0
482	20240709	124000	245083487	1881	1884	1884	1881	2010
483	20240709	123900	241301651	1884	1882	1884	1882	289
484	20240709	123800	240757183	1884	1884	1884	1884	459
485	20240709	123700	239892427	1884	1884	1884	1884	0
486	20240709	123600	239892427	1884	1884	1884	1884	22
487	20240709	123500	239850979	1881	1881	1881	1881	0
488	20240709	123400	239850979	1881	1881	1881	1881	30
489	20240709	123300	239794549	1881	1882	1882	1881	5779
490	20240709	123200	228922104	1882	1884	1884	1882	2171
491	20240709	123100	224834580	1884	1885	1885	1884	3379
492	20240709	123000	218468488	1885	1885	1885	1885	49
493	20240709	122900	218376123	1885	1885	1885	1885	1
494	20240709	122800	218374238	1885	1887	1887	1885	6119
495	20240709	122700	206834341	1888	1888	1888	1888	0
496	20240709	122600	206834341	1888	1888	1888	1888	0
497	20240709	122500	206834341	1888	1888	1888	1888	0
498	20240709	122400	206834341	1888	1888	1888	1888	246
499	20240709	122300	206369893	1888	1888	1888	1888	0
500	20240709	122200	206369893	1888	1888	1888	1888	0
501	20240709	122100	206369893	1888	1888	1888	1888	1500
502	20240709	122000	203537893	1888	1891	1891	1888	2092
503	20240709	121900	199584843	1891	1891	1891	1891	0
504	20240709	121800	199584843	1891	1891	1891	1891	0
505	20240709	121700	199584843	1891	1891	1891	1891	0
506	20240709	121600	199584843	1891	1891	1891	1891	212
507	20240709	121500	199183951	1891	1891	1891	1891	0
508	20240709	121400	199183951	1891	1891	1891	1891	52
509	20240709	121300	199085619	1891	1891	1891	1891	0
510	20240709	121200	199085619	1891	1891	1891	1891	0
511	20240709	121100	199085619	1891	1891	1891	1891	58
512	20240709	121000	198975941	1891	1891	1891	1891	8
513	20240709	120900	198960813	1891	1891	1891	1891	10
514	20240709	120800	198941903	1891	1891	1891	1891	0
515	20240709	120700	198941903	1891	1891	1891	1891	104
516	20240709	120600	198745239	1891	1889	1891	1889	300
517	20240709	120500	198177947	1893	1893	1893	1893	0
518	20240709	120400	198177947	1893	1893	1893	1893	0
519	20240709	120300	198177947	1893	1893	1893	1893	0
520	20240709	120200	198177947	1893	1893	1893	1893	0
521	20240709	120100	198177947	1893	1893	1893	1893	0
522	20240709	120000	198177947	1893	1890	1893	1890	516
523	20240709	115900	197202320	1891	1892	1892	1891	295
524	20240709	115800	196644395	1892	1892	1892	1892	572
525	20240709	115700	195562171	1893	1893	1893	1893	0
526	20240709	115600	195562171	1893	1893	1893	1893	0
527	20240709	115500	195562171	1893	1893	1893	1893	0
528	20240709	115400	195562171	1893	1893	1893	1893	0
529	20240709	115300	195562171	1893	1893	1893	1893	0
530	20240709	115200	195562171	1893	1893	1893	1893	0
531	20240709	115100	195562171	1893	1893	1893	1893	477
532	20240709	115000	194659210	1895	1895	1895	1895	0
533	20240709	114900	194659210	1895	1895	1895	1895	0
534	20240709	114800	194659210	1895	1895	1895	1895	0
535	20240709	114700	194659210	1895	1895	1895	1895	0
536	20240709	114600	194659210	1895	1895	1895	1895	0
537	20240709	114500	194659210	1895	1895	1895	1895	0
538	20240709	114400	194659210	1895	1895	1895	1895	0
539	20240709	114300	194659210	1895	1895	1895	1895	210
540	20240709	114200	194261260	1895	1895	1895	1895	0
541	20240709	114100	194261260	1895	1895	1895	1895	0
542	20240709	114000	194261260	1895	1895	1895	1895	100
543	20240709	113900	194071760	1895	1893	1895	1893	5000
544	20240709	113800	184603420	1892	1892	1892	1892	3
545	20240709	113700	184597744	1893	1893	1893	1893	0
546	20240709	113600	184597744	1893	1893	1893	1893	0
547	20240709	113500	184597744	1893	1893	1893	1893	0
548	20240709	113400	184597744	1893	1893	1893	1893	1
549	20240709	113300	184595851	1890	1890	1890	1890	400
550	20240709	113200	183839851	1893	1893	1893	1893	0
551	20240709	113100	183839851	1893	1893	1893	1893	0
552	20240709	113000	183839851	1893	1893	1893	1893	0
553	20240709	112900	183839851	1893	1893	1893	1893	3
554	20240709	112800	183834172	1893	1893	1893	1893	500
555	20240709	112700	182887672	1893	1893	1893	1893	375
556	20240709	112600	182177797	1893	1893	1893	1893	400
557	20240709	112500	181420597	1893	1893	1893	1893	1
558	20240709	112400	181418704	1892	1892	1892	1892	0
559	20240709	112300	181418704	1892	1892	1892	1892	250
560	20240709	112200	180945704	1891	1887	1891	1887	13508
561	20240709	112100	155420436	1886	1886	1886	1886	0
562	20240709	112000	155420436	1886	1886	1886	1886	0
563	20240709	111900	155420436	1886	1885	1888	1885	4070
564	20240709	111800	147740997	1883	1881	1883	1881	1424
565	20240709	111700	145060031	1881	1881	1881	1881	90
566	20240709	111600	144890741	1881	1881	1881	1881	609
567	20240709	111500	143745212	1882	1882	1882	1882	94
568	20240709	111400	143568304	1882	1882	1882	1882	0
569	20240709	111300	143568304	1882	1882	1882	1882	0
570	20240709	111200	143568304	1882	1882	1882	1882	1
571	20240709	111100	143566422	1882	1882	1882	1882	0
572	20240709	111000	143566422	1882	1883	1883	1882	77
573	20240709	110900	143421441	1882	1882	1882	1882	0
574	20240709	110800	143421441	1882	1887	1887	1882	8307
575	20240709	110700	127766928	1882	1882	1882	1882	0
576	20240709	110600	127766928	1882	1882	1882	1882	405
577	20240709	110500	127004718	1880	1875	1880	1875	7280
578	20240709	110400	113350288	1875	1875	1875	1875	500
579	20240709	110300	112412788	1875	1872	1875	1871	401
580	20240709	110200	111662493	1871	1871	1871	1871	0
581	20240709	110100	111662493	1871	1871	1871	1871	500
582	20240709	110000	110726993	1871	1875	1875	1871	1000
583	20240709	105900	108855746	1880	1881	1881	1880	4
584	20240709	105800	108848225	1880	1880	1880	1880	165
585	20240709	105700	108538025	1880	1881	1881	1880	3493
586	20240709	105600	101970813	1881	1882	1882	1881	2814
587	20240709	105500	96677511	1882	1882	1882	1882	1678
588	20240709	105400	93519515	1882	1882	1882	1882	0
589	20240709	105300	93519515	1882	1884	1885	1882	2784
590	20240709	105200	88279121	1885	1886	1886	1885	2240
591	20240709	105100	84056512	1887	1887	1887	1887	1249
592	20240709	105000	81699649	1887	1887	1887	1887	0
593	20240709	104900	81699649	1887	1887	1887	1887	0
594	20240709	104800	81699649	1887	1890	1890	1887	122
595	20240709	104700	81469111	1891	1887	1891	1887	1001
596	20240709	104600	79580220	1888	1888	1888	1888	0
597	20240709	104500	79580220	1888	1888	1888	1888	26
598	20240709	104400	79531132	1888	1888	1888	1888	52
599	20240709	104300	79432956	1888	1888	1888	1888	1
600	20240709	104200	79431068	1888	1889	1889	1888	783
601	20240709	104100	77952001	1889	1889	1889	1889	50
602	20240709	104000	77857551	1889	1889	1889	1889	187
603	20240709	103900	77504308	1891	1891	1891	1891	0
604	20240709	103800	77504308	1891	1887	1891	1887	1201
605	20240709	103700	75238017	1887	1889	1889	1887	1197
606	20240709	103600	72979253	1889	1891	1891	1889	976
607	20240709	103500	71134359	1891	1891	1891	1891	100
608	20240709	103400	70945259	1892	1892	1892	1892	70
609	20240709	103300	70812819	1892	1892	1892	1892	35
610	20240709	103200	70746599	1892	1892	1892	1891	256
611	20240709	103100	70262373	1892	1892	1892	1892	0
612	20240709	103000	70262373	1892	1892	1892	1892	807
613	20240709	102900	68735529	1892	1892	1892	1892	7
614	20240709	102800	68722285	1892	1892	1892	1892	0
615	20240709	102700	68722285	1892	1892	1892	1892	3291
616	20240709	102600	62495713	1892	1892	1892	1892	5
617	20240709	102500	62486253	1892	1892	1892	1892	0
618	20240709	102400	62486253	1892	1892	1892	1892	0
619	20240709	102300	62486253	1892	1892	1892	1892	223
620	20240709	102200	62064337	1892	1892	1892	1892	0
621	20240709	102100	62064337	1892	1892	1892	1892	0
622	20240709	102000	62064337	1892	1892	1892	1892	552
623	20240709	101900	61019953	1892	1892	1892	1892	10
624	20240709	101800	61001033	1892	1892	1892	1892	0
625	20240709	101700	61001033	1892	1892	1892	1892	0
626	20240709	101600	61001033	1892	1892	1892	1892	110
627	20240709	101500	60792913	1892	1892	1892	1892	1000
628	20240709	101400	58900913	1892	1892	1892	1892	3
629	20240709	101300	58895237	1892	1892	1892	1892	0
630	20240709	101200	58895237	1892	1892	1892	1892	0
631	20240709	101100	58895237	1892	1888	1892	1888	3
632	20240709	101000	58889569	1887	1887	1887	1887	60
633	20240709	100900	58776349	1888	1888	1888	1888	0
634	20240709	100800	58776349	1888	1888	1888	1888	218
635	20240709	100700	58364765	1888	1889	1889	1888	676
636	20240709	100600	57087853	1893	1893	1893	1893	0
637	20240709	100500	57087853	1893	1889	1893	1889	501
638	20240709	100400	56141460	1889	1889	1889	1889	1
639	20240709	100300	56139571	1893	1893	1893	1893	20
640	20240709	100200	56101711	1893	1889	1893	1889	199
641	20240709	100100	55725796	1891	1892	1892	1891	2
642	20240709	100000	55722013	1893	1893	1893	1893	20
643	20240709	095900	55684153	1889	1894	1894	1889	1004
644	20240709	095800	53784486	1894	1894	1894	1894	1
645	20240709	095700	53782592	1894	1894	1894	1894	51
646	20240709	095600	53685998	1894	1894	1894	1894	0
647	20240709	095500	53685998	1894	1894	1894	1894	1699
648	20240709	095400	50468092	1894	1893	1894	1893	1961
649	20240709	095300	46755908	1893	1893	1893	1893	1
650	20240709	095200	46754015	1892	1892	1892	1892	225
651	20240709	095100	46328315	1892	1892	1892	1892	0
652	20240709	095000	46328315	1892	1892	1892	1892	0
653	20240709	094900	46328315	1892	1892	1892	1892	0
654	20240709	094800	46328315	1892	1892	1892	1892	23
655	20240709	094700	46284799	1892	1892	1892	1892	0
656	20240709	094600	46284799	1892	1892	1892	1892	1
657	20240709	094500	46282907	1893	1893	1893	1893	0
658	20240709	094400	46282907	1893	1893	1893	1893	26
659	20240709	094300	46233689	1894	1894	1894	1894	20
660	20240709	094200	46195809	1894	1894	1894	1894	42
661	20240709	094100	46116261	1893	1893	1893	1893	58
662	20240709	094000	46006467	1894	1894	1894	1894	22
663	20240709	093900	45964799	1895	1895	1895	1895	0
664	20240709	093800	45964799	1895	1895	1895	1895	2
665	20240709	093700	45961009	1889	1889	1889	1889	2000
666	20240709	093600	42183009	1889	1889	1889	1889	383
667	20240709	093500	41459522	1889	1889	1889	1889	483
668	20240709	093400	40547135	1889	1889	1889	1889	884
669	20240709	093300	38877259	1889	1889	1889	1889	316
670	20240709	093200	38280335	1889	1889	1889	1889	0
671	20240709	093100	38280335	1889	1896	1897	1889	4110
672	20240709	093000	30514209	1897	1897	1897	1897	0
673	20240709	092900	30514209	1897	1897	1897	1897	0
674	20240709	092800	30514209	1897	1897	1897	1897	0
675	20240709	092700	30514209	1897	1897	1897	1897	5
676	20240709	092600	30504724	1897	1895	1897	1890	5001
677	20240709	092500	21041344	1896	1896	1896	1896	2600
678	20240709	092400	16111744	1896	1896	1897	1896	52
679	20240709	092300	16013150	1896	1896	1896	1896	0
680	20240709	092200	16013150	1896	1895	1896	1895	998
681	20240709	092100	14121241	1895	1895	1895	1895	1
682	20240709	092000	14119346	1894	1895	1895	1894	1384
683	20240709	091900	11498005	1895	1895	1895	1895	0
684	20240709	091800	11498005	1895	1895	1895	1895	20
685	20240709	091700	11460105	1895	1894	1895	1894	1346
686	20240709	091600	8910681	1894	1894	1894	1894	1005
687	20240709	091500	7007211	1894	1894	1894	1894	5
688	20240709	091400	6997741	1895	1895	1895	1895	0
689	20240709	091300	6997741	1895	1894	1895	1894	120
690	20240709	091200	6770361	1895	1895	1895	1895	40
691	20240709	091100	6694561	1895	1895	1895	1895	21
692	20240709	091000	6654766	1894	1897	1897	1894	168
693	20240709	090900	6336209	1895	1895	1895	1895	193
694	20240709	090800	5970474	1895	1896	1896	1895	312
695	20240709	090700	5379224	1895	1894	1895	1894	112
696	20240709	090600	5166993	1894	1894	1894	1894	1
697	20240709	090500	5165099	1889	1889	1889	1889	100
698	20240709	090400	4976199	1889	1889	1889	1889	6
699	20240709	090300	4964865	1880	1881	1881	1880	500
700	20240709	090200	4024755	1880	1884	1884	1880	1436
701	20240709	090100	1324335	1884	1884	1893	1884	561
702	20240709	090000	267177	1884	1881	1884	1881	142