KissMeData/351320/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	213200	101578591	1921	1921	1921	1921	39
3	20240710	213100	101578591	1921	1921	1921	1921	0
4	20240710	213000	101578591	1921	1921	1921	1921	0
5	20240710	212900	101578591	1921	1921	1921	1921	0
6	20240710	212800	101578591	1921	1921	1921	1921	0
7	20240710	212700	101578591	1921	1921	1921	1921	0
8	20240710	212600	101578591	1921	1921	1921	1921	0
9	20240710	212500	101578591	1921	1921	1921	1921	0
10	20240710	212400	101578591	1921	1921	1921	1921	0
11	20240710	212300	101578591	1921	1921	1921	1921	0
12	20240710	212200	101578591	1921	1921	1921	1921	0
13	20240710	212100	101578591	1921	1921	1921	1921	0
14	20240710	212000	101578591	1921	1921	1921	1921	0
15	20240710	211900	101578591	1921	1921	1921	1921	0
16	20240710	211800	101578591	1921	1921	1921	1921	0
17	20240710	211700	101578591	1921	1921	1921	1921	0
18	20240710	211600	101578591	1921	1921	1921	1921	0
19	20240710	211500	101578591	1921	1921	1921	1921	0
20	20240710	211400	101578591	1921	1921	1921	1921	0
21	20240710	211300	101578591	1921	1921	1921	1921	0
22	20240710	211200	101578591	1921	1921	1921	1921	0
23	20240710	211100	101578591	1921	1921	1921	1921	0
24	20240710	211000	101578591	1921	1921	1921	1921	0
25	20240710	210900	101578591	1921	1921	1921	1921	0
26	20240710	210800	101578591	1921	1921	1921	1921	0
27	20240710	210700	101578591	1921	1921	1921	1921	0
28	20240710	210600	101578591	1921	1921	1921	1921	0
29	20240710	210500	101578591	1921	1921	1921	1921	0
30	20240710	210400	101578591	1921	1921	1921	1921	0
31	20240710	210300	101578591	1921	1921	1921	1921	0
32	20240710	210200	101578591	1921	1921	1921	1921	39
33	20240710	210100	101578591	1921	1921	1921	1921	0
34	20240710	210000	101578591	1921	1921	1921	1921	0
35	20240710	205900	101578591	1921	1921	1921	1921	0
36	20240710	205800	101578591	1921	1921	1921	1921	0
37	20240710	205700	101578591	1921	1921	1921	1921	0
38	20240710	205600	101578591	1921	1921	1921	1921	0
39	20240710	205500	101578591	1921	1921	1921	1921	0
40	20240710	205400	101578591	1921	1921	1921	1921	0
41	20240710	205300	101578591	1921	1921	1921	1921	0
42	20240710	205200	101578591	1921	1921	1921	1921	0
43	20240710	205100	101578591	1921	1921	1921	1921	0
44	20240710	205000	101578591	1921	1921	1921	1921	0
45	20240710	204900	101578591	1921	1921	1921	1921	0
46	20240710	204800	101578591	1921	1921	1921	1921	0
47	20240710	204700	101578591	1921	1921	1921	1921	0
48	20240710	204600	101578591	1921	1921	1921	1921	0
49	20240710	204500	101578591	1921	1921	1921	1921	0
50	20240710	204400	101578591	1921	1921	1921	1921	0
51	20240710	204300	101578591	1921	1921	1921	1921	0
52	20240710	204200	101578591	1921	1921	1921	1921	0
53	20240710	204100	101578591	1921	1921	1921	1921	0
54	20240710	204000	101578591	1921	1921	1921	1921	0
55	20240710	203900	101578591	1921	1921	1921	1921	0
56	20240710	203800	101578591	1921	1921	1921	1921	0
57	20240710	203700	101578591	1921	1921	1921	1921	0
58	20240710	203600	101578591	1921	1921	1921	1921	0
59	20240710	203500	101578591	1921	1921	1921	1921	0
60	20240710	203400	101578591	1921	1921	1921	1921	0
61	20240710	203300	101578591	1921	1921	1921	1921	0
62	20240710	203200	101578591	1921	1921	1921	1921	39
63	20240710	203100	101578591	1921	1921	1921	1921	0
64	20240710	203000	101578591	1921	1921	1921	1921	0
65	20240710	202900	101578591	1921	1921	1921	1921	0
66	20240710	202800	101578591	1921	1921	1921	1921	0
67	20240710	202700	101578591	1921	1921	1921	1921	0
68	20240710	202600	101578591	1921	1921	1921	1921	0
69	20240710	202500	101578591	1921	1921	1921	1921	0
70	20240710	202400	101578591	1921	1921	1921	1921	0
71	20240710	202300	101578591	1921	1921	1921	1921	0
72	20240710	202200	101578591	1921	1921	1921	1921	0
73	20240710	202100	101578591	1921	1921	1921	1921	0
74	20240710	202000	101578591	1921	1921	1921	1921	0
75	20240710	201900	101578591	1921	1921	1921	1921	0
76	20240710	201800	101578591	1921	1921	1921	1921	0
77	20240710	201700	101578591	1921	1921	1921	1921	0
78	20240710	201600	101578591	1921	1921	1921	1921	0
79	20240710	201500	101578591	1921	1921	1921	1921	0
80	20240710	201400	101578591	1921	1921	1921	1921	0
81	20240710	201300	101578591	1921	1921	1921	1921	0
82	20240710	201200	101578591	1921	1921	1921	1921	0
83	20240710	201100	101578591	1921	1921	1921	1921	0
84	20240710	201000	101578591	1921	1921	1921	1921	0
85	20240710	200900	101578591	1921	1921	1921	1921	0
86	20240710	200800	101578591	1921	1921	1921	1921	0
87	20240710	200700	101578591	1921	1921	1921	1921	0
88	20240710	200600	101578591	1921	1921	1921	1921	0
89	20240710	200500	101578591	1921	1921	1921	1921	0
90	20240710	200400	101578591	1921	1921	1921	1921	0
91	20240710	200300	101578591	1921	1921	1921	1921	0
92	20240710	200200	101578591	1921	1921	1921	1921	39
93	20240710	200100	101578591	1921	1921	1921	1921	0
94	20240710	200000	101578591	1921	1921	1921	1921	0
95	20240710	195900	101578591	1921	1921	1921	1921	0
96	20240710	195800	101578591	1921	1921	1921	1921	0
97	20240710	195700	101578591	1921	1921	1921	1921	0
98	20240710	195600	101578591	1921	1921	1921	1921	0
99	20240710	195500	101578591	1921	1921	1921	1921	0
100	20240710	195400	101578591	1921	1921	1921	1921	0
101	20240710	195300	101578591	1921	1921	1921	1921	0
102	20240710	195200	101578591	1921	1921	1921	1921	0
103	20240710	195100	101578591	1921	1921	1921	1921	0
104	20240710	195000	101578591	1921	1921	1921	1921	0
105	20240710	194900	101578591	1921	1921	1921	1921	0
106	20240710	194800	101578591	1921	1921	1921	1921	0
107	20240710	194700	101578591	1921	1921	1921	1921	0
108	20240710	194600	101578591	1921	1921	1921	1921	0
109	20240710	194500	101578591	1921	1921	1921	1921	0
110	20240710	194400	101578591	1921	1921	1921	1921	0
111	20240710	194300	101578591	1921	1921	1921	1921	0
112	20240710	194200	101578591	1921	1921	1921	1921	0
113	20240710	194100	101578591	1921	1921	1921	1921	0
114	20240710	194000	101578591	1921	1921	1921	1921	0
115	20240710	193900	101578591	1921	1921	1921	1921	0
116	20240710	193800	101578591	1921	1921	1921	1921	0
117	20240710	193700	101578591	1921	1921	1921	1921	0
118	20240710	193600	101578591	1921	1921	1921	1921	0
119	20240710	193500	101578591	1921	1921	1921	1921	0
120	20240710	193400	101578591	1921	1921	1921	1921	0
121	20240710	193300	101578591	1921	1921	1921	1921	0
122	20240710	193200	101578591	1921	1921	1921	1921	39
123	20240710	193100	101578591	1921	1921	1921	1921	0
124	20240710	193000	101578591	1921	1921	1921	1921	0
125	20240710	192900	101578591	1921	1921	1921	1921	0
126	20240710	192800	101578591	1921	1921	1921	1921	0
127	20240710	192700	101578591	1921	1921	1921	1921	0
128	20240710	192600	101578591	1921	1921	1921	1921	0
129	20240710	192500	101578591	1921	1921	1921	1921	0
130	20240710	192400	101578591	1921	1921	1921	1921	0
131	20240710	192300	101578591	1921	1921	1921	1921	0
132	20240710	192200	101578591	1921	1921	1921	1921	0
133	20240710	192100	101578591	1921	1921	1921	1921	0
134	20240710	192000	101578591	1921	1921	1921	1921	0
135	20240710	191900	101578591	1921	1921	1921	1921	0
136	20240710	191800	101578591	1921	1921	1921	1921	0
137	20240710	191700	101578591	1921	1921	1921	1921	0
138	20240710	191600	101578591	1921	1921	1921	1921	0
139	20240710	191500	101578591	1921	1921	1921	1921	0
140	20240710	191400	101578591	1921	1921	1921	1921	0
141	20240710	191300	101578591	1921	1921	1921	1921	0
142	20240710	191200	101578591	1921	1921	1921	1921	0
143	20240710	191100	101578591	1921	1921	1921	1921	0
144	20240710	191000	101578591	1921	1921	1921	1921	0
145	20240710	190900	101578591	1921	1921	1921	1921	0
146	20240710	190800	101578591	1921	1921	1921	1921	0
147	20240710	190700	101578591	1921	1921	1921	1921	0
148	20240710	190600	101578591	1921	1921	1921	1921	0
149	20240710	190500	101578591	1921	1921	1921	1921	0
150	20240710	190400	101578591	1921	1921	1921	1921	0
151	20240710	190300	101578591	1921	1921	1921	1921	0
152	20240710	190200	101578591	1921	1921	1921	1921	39
153	20240710	190100	101578591	1921	1921	1921	1921	0
154	20240710	190000	101578591	1921	1921	1921	1921	0
155	20240710	185900	101578591	1921	1921	1921	1921	0
156	20240710	185800	101578591	1921	1921	1921	1921	0
157	20240710	185700	101578591	1921	1921	1921	1921	0
158	20240710	185600	101578591	1921	1921	1921	1921	0
159	20240710	185500	101578591	1921	1921	1921	1921	0
160	20240710	185400	101578591	1921	1921	1921	1921	0
161	20240710	185300	101578591	1921	1921	1921	1921	0
162	20240710	185200	101578591	1921	1921	1921	1921	0
163	20240710	185100	101578591	1921	1921	1921	1921	0
164	20240710	185000	101578591	1921	1921	1921	1921	0
165	20240710	184900	101578591	1921	1921	1921	1921	0
166	20240710	184800	101578591	1921	1921	1921	1921	0
167	20240710	184700	101578591	1921	1921	1921	1921	0
168	20240710	184600	101578591	1921	1921	1921	1921	0
169	20240710	184500	101578591	1921	1921	1921	1921	0
170	20240710	184400	101578591	1921	1921	1921	1921	0
171	20240710	184300	101578591	1921	1921	1921	1921	0
172	20240710	184200	101578591	1921	1921	1921	1921	0
173	20240710	184100	101578591	1921	1921	1921	1921	0
174	20240710	184000	101578591	1921	1921	1921	1921	0
175	20240710	183900	101578591	1921	1921	1921	1921	0
176	20240710	183800	101578591	1921	1921	1921	1921	0
177	20240710	183700	101578591	1921	1921	1921	1921	0
178	20240710	183600	101578591	1921	1921	1921	1921	0
179	20240710	183500	101578591	1921	1921	1921	1921	0
180	20240710	183400	101578591	1921	1921	1921	1921	0
181	20240710	183300	101578591	1921	1921	1921	1921	0
182	20240710	183200	101578591	1921	1921	1921	1921	39
183	20240710	183100	101578591	1921	1921	1921	1921	0
184	20240710	183000	101578591	1921	1921	1921	1921	0
185	20240710	182900	101578591	1921	1921	1921	1921	0
186	20240710	182800	101578591	1921	1921	1921	1921	0
187	20240710	182700	101578591	1921	1921	1921	1921	0
188	20240710	182600	101578591	1921	1921	1921	1921	0
189	20240710	182500	101578591	1921	1921	1921	1921	0
190	20240710	182400	101578591	1921	1921	1921	1921	0
191	20240710	182300	101578591	1921	1921	1921	1921	0
192	20240710	182200	101578591	1921	1921	1921	1921	0
193	20240710	182100	101578591	1921	1921	1921	1921	0
194	20240710	182000	101578591	1921	1921	1921	1921	0
195	20240710	181900	101578591	1921	1921	1921	1921	0
196	20240710	181800	101578591	1921	1921	1921	1921	0
197	20240710	181700	101578591	1921	1921	1921	1921	0
198	20240710	181600	101578591	1921	1921	1921	1921	0
199	20240710	181500	101578591	1921	1921	1921	1921	0
200	20240710	181400	101578591	1921	1921	1921	1921	0
201	20240710	181300	101578591	1921	1921	1921	1921	0
202	20240710	181200	101578591	1921	1921	1921	1921	0
203	20240710	181100	101578591	1921	1921	1921	1921	0
204	20240710	181000	101578591	1921	1921	1921	1921	0
205	20240710	180900	101578591	1921	1921	1921	1921	0
206	20240710	180800	101578591	1921	1921	1921	1921	0
207	20240710	180700	101578591	1921	1921	1921	1921	0
208	20240710	180600	101578591	1921	1921	1921	1921	0
209	20240710	180500	101578591	1921	1921	1921	1921	0
210	20240710	180400	101578591	1921	1921	1921	1921	0
211	20240710	180300	101578591	1921	1921	1921	1921	0
212	20240710	180200	101578591	1921	1921	1921	1921	39
213	20240710	180100	101578591	1921	1921	1921	1921	0
214	20240710	180000	101578591	1921	1921	1921	1921	0
215	20240710	175900	101578591	1921	1921	1921	1921	0
216	20240710	175800	101578591	1921	1921	1921	1921	0
217	20240710	175700	101578591	1921	1921	1921	1921	0
218	20240710	175600	101578591	1921	1921	1921	1921	0
219	20240710	175500	101578591	1921	1921	1921	1921	0
220	20240710	175400	101578591	1921	1921	1921	1921	0
221	20240710	175300	101578591	1921	1921	1921	1921	0
222	20240710	175200	101578591	1921	1921	1921	1921	0
223	20240710	175100	101578591	1921	1921	1921	1921	0
224	20240710	175000	101578591	1921	1921	1921	1921	0
225	20240710	174900	101578591	1921	1921	1921	1921	0
226	20240710	174800	101578591	1921	1921	1921	1921	0
227	20240710	174700	101578591	1921	1921	1921	1921	0
228	20240710	174600	101578591	1921	1921	1921	1921	0
229	20240710	174500	101578591	1921	1921	1921	1921	0
230	20240710	174400	101578591	1921	1921	1921	1921	0
231	20240710	174300	101578591	1921	1921	1921	1921	0
232	20240710	174200	101578591	1921	1921	1921	1921	0
233	20240710	174100	101578591	1921	1921	1921	1921	0
234	20240710	174000	101578591	1921	1921	1921	1921	0
235	20240710	173900	101578591	1921	1921	1921	1921	0
236	20240710	173800	101578591	1921	1921	1921	1921	0
237	20240710	173700	101578591	1921	1921	1921	1921	0
238	20240710	173600	101578591	1921	1921	1921	1921	0
239	20240710	173500	101578591	1921	1921	1921	1921	0
240	20240710	173400	101578591	1921	1921	1921	1921	0
241	20240710	173300	101578591	1921	1921	1921	1921	0
242	20240710	173200	101578591	1921	1921	1921	1921	39
243	20240710	173100	101578591	1921	1921	1921	1921	0
244	20240710	173000	101578591	1921	1921	1921	1921	0
245	20240710	172900	101578591	1921	1921	1921	1921	0
246	20240710	172800	101578591	1921	1921	1921	1921	0
247	20240710	172700	101578591	1921	1921	1921	1921	0
248	20240710	172600	101578591	1921	1921	1921	1921	0
249	20240710	172500	101578591	1921	1921	1921	1921	0
250	20240710	172400	101578591	1921	1921	1921	1921	0
251	20240710	172300	101578591	1921	1921	1921	1921	0
252	20240710	172200	101578591	1921	1921	1921	1921	0
253	20240710	172100	101578591	1921	1921	1921	1921	0
254	20240710	172000	101578591	1921	1921	1921	1921	0
255	20240710	171900	101578591	1921	1921	1921	1921	0
256	20240710	171800	101578591	1921	1921	1921	1921	0
257	20240710	171700	101578591	1921	1921	1921	1921	0
258	20240710	171600	101578591	1921	1921	1921	1921	0
259	20240710	171500	101578591	1921	1921	1921	1921	0
260	20240710	171400	101578591	1921	1921	1921	1921	0
261	20240710	171300	101578591	1921	1921	1921	1921	0
262	20240710	171200	101578591	1921	1921	1921	1921	0
263	20240710	171100	101578591	1921	1921	1921	1921	0
264	20240710	171000	101578591	1921	1921	1921	1921	0
265	20240710	170900	101578591	1921	1921	1921	1921	0
266	20240710	170800	101578591	1921	1921	1921	1921	0
267	20240710	170700	101578591	1921	1921	1921	1921	0
268	20240710	170600	101578591	1921	1921	1921	1921	0
269	20240710	170500	101578591	1921	1921	1921	1921	0
270	20240710	170400	101578591	1921	1921	1921	1921	0
271	20240710	170300	101578591	1921	1921	1921	1921	0
272	20240710	170200	101578591	1921	1921	1921	1921	39
273	20240710	170100	101578591	1921	1921	1921	1921	0
274	20240710	170000	101578591	1921	1921	1921	1921	0
275	20240710	165900	101578591	1921	1921	1921	1921	0
276	20240710	165800	101578591	1921	1921	1921	1921	0
277	20240710	165700	101578591	1921	1921	1921	1921	0
278	20240710	165600	101578591	1921	1921	1921	1921	0
279	20240710	165500	101578591	1921	1921	1921	1921	0
280	20240710	165400	101578591	1921	1921	1921	1921	0
281	20240710	165300	101578591	1921	1921	1921	1921	0
282	20240710	165200	101578591	1921	1921	1921	1921	0
283	20240710	165100	101578591	1921	1921	1921	1921	0
284	20240710	165000	101578591	1921	1921	1921	1921	0
285	20240710	164900	101578591	1921	1921	1921	1921	0
286	20240710	164800	101578591	1921	1921	1921	1921	0
287	20240710	164700	101578591	1921	1921	1921	1921	0
288	20240710	164600	101578591	1921	1921	1921	1921	0
289	20240710	164500	101578591	1921	1921	1921	1921	0
290	20240710	164400	101578591	1921	1921	1921	1921	0
291	20240710	164300	101578591	1921	1921	1921	1921	0
292	20240710	164200	101578591	1921	1921	1921	1921	0
293	20240710	164100	101578591	1921	1921	1921	1921	0
294	20240710	164000	101578591	1921	1921	1921	1921	0
295	20240710	163900	101578591	1921	1921	1921	1921	0
296	20240710	163800	101578591	1921	1921	1921	1921	0
297	20240710	163700	101578591	1921	1921	1921	1921	0
298	20240710	163600	101578591	1921	1921	1921	1921	0
299	20240710	163500	101578591	1921	1921	1921	1921	0
300	20240710	163400	101578591	1921	1921	1921	1921	0
301	20240710	163300	101578591	1921	1921	1921	1921	0
302	20240710	163200	101578591	1921	1921	1921	1921	39
303	20240710	163100	101578591	1921	1921	1921	1921	0
304	20240710	163000	101578591	1921	1921	1921	1921	0
305	20240710	162900	101578591	1921	1921	1921	1921	0
306	20240710	162800	101578591	1921	1921	1921	1921	0
307	20240710	162700	101578591	1921	1921	1921	1921	0
308	20240710	162600	101578591	1921	1921	1921	1921	0
309	20240710	162500	101578591	1921	1921	1921	1921	0
310	20240710	162400	101578591	1921	1921	1921	1921	0
311	20240710	162300	101578591	1921	1921	1921	1921	0
312	20240710	162200	101578591	1921	1921	1921	1921	0
313	20240710	162100	101578591	1921	1921	1921	1921	0
314	20240710	162000	101578591	1921	1921	1921	1921	0
315	20240710	161900	101578591	1921	1921	1921	1921	0
316	20240710	161800	101578591	1921	1921	1921	1921	0
317	20240710	161700	101578591	1921	1921	1921	1921	0
318	20240710	161600	101578591	1921	1921	1921	1921	0
319	20240710	161500	101578591	1921	1921	1921	1921	0
320	20240710	161400	101578591	1921	1921	1921	1921	0
321	20240710	161300	101578591	1921	1921	1921	1921	0
322	20240710	161200	101578591	1921	1921	1921	1921	0
323	20240710	161100	101578591	1921	1921	1921	1921	0
324	20240710	161000	101578591	1921	1921	1921	1921	0
325	20240710	160900	101578591	1921	1921	1921	1921	0
326	20240710	160800	101578591	1921	1921	1921	1921	0
327	20240710	160700	101578591	1921	1921	1921	1921	0
328	20240710	160600	101578591	1921	1921	1921	1921	0
329	20240710	160500	101578591	1921	1921	1921	1921	0
330	20240710	160400	101578591	1921	1921	1921	1921	0
331	20240710	160300	101578591	1921	1921	1921	1921	0
332	20240710	160200	101578591	1921	1921	1921	1921	39
333	20240710	160100	101578591	1921	1921	1921	1921	0
334	20240710	160000	101578591	1921	1921	1921	1921	0
335	20240710	155900	101578591	1921	1921	1921	1921	0
336	20240710	155800	101578591	1921	1921	1921	1921	0
337	20240710	155700	101578591	1921	1921	1921	1921	0
338	20240710	155600	101578591	1921	1921	1921	1921	0
339	20240710	155500	101578591	1921	1921	1921	1921	0
340	20240710	155400	101578591	1921	1921	1921	1921	0
341	20240710	155300	101578591	1921	1921	1921	1921	0
342	20240710	155200	101578591	1921	1921	1921	1921	0
343	20240710	155100	101578591	1921	1921	1921	1921	0
344	20240710	155000	101578591	1921	1921	1921	1921	0
345	20240710	154900	101578591	1921	1921	1921	1921	0
346	20240710	154800	101578591	1921	1921	1921	1921	0
347	20240710	154700	101578591	1921	1921	1921	1921	0
348	20240710	154600	101578591	1921	1921	1921	1921	0
349	20240710	154500	101578591	1921	1921	1921	1921	0
350	20240710	154400	101578591	1921	1921	1921	1921	0
351	20240710	154300	101578591	1921	1921	1921	1921	0
352	20240710	154200	101578591	1921	1921	1921	1921	0
353	20240710	154100	101578591	1921	1921	1921	1921	0
354	20240710	154000	101578591	1921	1921	1921	1921	0
355	20240710	153900	101578591	1921	1921	1921	1921	0
356	20240710	153800	101578591	1921	1921	1921	1921	0
357	20240710	153700	101578591	1921	1921	1921	1921	0
358	20240710	153600	101578591	1921	1921	1921	1921	0
359	20240710	153500	101578591	1921	1921	1921	1921	0
360	20240710	153400	101578591	1921	1921	1921	1921	0
361	20240710	153300	101578591	1921	1921	1921	1921	0
362	20240710	153200	101578591	1921	1921	1921	1921	39
363	20240710	153100	101578591	1921	1921	1921	1921	0
364	20240710	153000	101578591	1921	1921	1921	1921	39
365	20240710	152900	101503672	1921	1921	1921	1921	0
366	20240710	152800	101503672	1921	1921	1921	1921	0
367	20240710	152700	101503672	1921	1921	1921	1921	0
368	20240710	152600	101503672	1921	1921	1921	1921	0
369	20240710	152500	101503672	1921	1921	1921	1921	0
370	20240710	152400	101503672	1921	1921	1921	1921	0
371	20240710	152300	101503672	1921	1921	1921	1921	0
372	20240710	152200	101503672	1921	1921	1921	1921	0
373	20240710	152100	101503672	1921	1921	1921	1921	0
374	20240710	152000	101503672	1921	1921	1921	1921	0
375	20240710	151900	101503672	1921	1921	1921	1921	1
376	20240710	151800	101501751	1921	1921	1921	1921	21
377	20240710	151700	101461410	1921	1921	1921	1920	107
378	20240710	151600	101255864	1921	1907	1924	1893	1365
379	20240710	151500	98647721	1918	1917	1918	1916	2942
380	20240710	151400	93008485	1918	1918	1918	1918	0
381	20240710	151300	93008485	1918	1918	1918	1918	68
382	20240710	151200	92878061	1916	1915	1917	1915	2370
383	20240710	151100	88336626	1916	1912	1916	1912	739
384	20240710	151000	86921825	1911	1911	1911	1911	20
385	20240710	150900	86883605	1914	1914	1914	1914	0
386	20240710	150800	86883605	1914	1914	1914	1914	0
387	20240710	150700	86883605	1914	1914	1914	1914	10
388	20240710	150600	86864465	1901	1901	1901	1901	0
389	20240710	150500	86864465	1901	1901	1901	1901	591
390	20240710	150400	85740974	1915	1915	1915	1915	0
391	20240710	150300	85740974	1915	1915	1915	1915	156
392	20240710	150200	85442234	1915	1915	1915	1915	95
393	20240710	150100	85260309	1901	1901	1901	1901	1
394	20240710	150000	85258408	1916	1906	1916	1905	399
395	20240710	145900	84494957	1917	1917	1917	1917	1
396	20240710	145800	84493040	1910	1905	1910	1905	317
397	20240710	145700	83889060	1904	1904	1904	1904	3194
398	20240710	145600	77807684	1904	1900	1904	1900	3
399	20240710	145500	77801980	1905	1905	1905	1905	0
400	20240710	145400	77801980	1905	1905	1905	1905	1
401	20240710	145300	77800075	1896	1896	1896	1896	101
402	20240710	145200	77608579	1896	1893	1896	1893	1173
403	20240710	145100	75386187	1894	1894	1894	1894	0
404	20240710	145000	75386187	1894	1894	1894	1894	0
405	20240710	144900	75386187	1894	1894	1894	1894	0
406	20240710	144800	75386187	1894	1894	1894	1894	0
407	20240710	144700	75386187	1894	1892	1894	1892	112
408	20240710	144600	75174281	1892	1892	1892	1892	2
409	20240710	144500	75170497	1892	1892	1892	1892	936
410	20240710	144400	73399585	1892	1893	1893	1892	747
411	20240710	144300	71986161	1893	1893	1893	1893	0
412	20240710	144200	71986161	1893	1893	1893	1893	243
413	20240710	144100	71526162	1893	1892	1894	1892	148
414	20240710	144000	71246032	1892	1894	1894	1892	641
415	20240710	143900	70033258	1892	1892	1892	1892	0
416	20240710	143800	70033258	1892	1892	1892	1892	0
417	20240710	143700	70033258	1892	1892	1892	1892	1082
418	20240710	143600	67986114	1892	1892	1892	1892	0
419	20240710	143500	67986114	1892	1892	1892	1892	0
420	20240710	143400	67986114	1892	1892	1892	1892	0
421	20240710	143300	67986114	1892	1892	1892	1892	0
422	20240710	143200	67986114	1892	1892	1892	1892	0
423	20240710	143100	67986114	1892	1892	1892	1892	0
424	20240710	143000	67986114	1892	1892	1892	1892	0
425	20240710	142900	67986114	1892	1892	1892	1892	0
426	20240710	142800	67986114	1892	1892	1892	1892	0
427	20240710	142700	67986114	1892	1892	1893	1892	350
428	20240710	142600	67323802	1893	1893	1893	1893	0
429	20240710	142500	67323802	1893	1893	1893	1893	0
430	20240710	142400	67323802	1893	1893	1893	1893	39
431	20240710	142300	67249975	1893	1893	1893	1893	55
432	20240710	142200	67145860	1894	1894	1894	1894	0
433	20240710	142100	67145860	1894	1894	1894	1894	0
434	20240710	142000	67145860	1894	1894	1894	1894	0
435	20240710	141900	67145860	1894	1894	1894	1894	0
436	20240710	141800	67145860	1894	1894	1894	1894	0
437	20240710	141700	67145860	1894	1894	1894	1894	0
438	20240710	141600	67145860	1894	1894	1894	1894	0
439	20240710	141500	67145860	1894	1894	1894	1894	0
440	20240710	141400	67145860	1894	1894	1894	1894	0
441	20240710	141300	67145860	1894	1894	1894	1894	0
442	20240710	141200	67145860	1894	1894	1894	1894	0
443	20240710	141100	67145860	1894	1894	1894	1894	0
444	20240710	141000	67145860	1894	1886	1894	1886	210
445	20240710	140900	66749792	1894	1894	1894	1894	0
446	20240710	140800	66749792	1894	1894	1894	1894	0
447	20240710	140700	66749792	1894	1894	1894	1894	0
448	20240710	140600	66749792	1894	1894	1894	1894	0
449	20240710	140500	66749792	1894	1894	1894	1894	0
450	20240710	140400	66749792	1894	1894	1894	1894	1400
451	20240710	140300	64098192	1894	1894	1894	1894	0
452	20240710	140200	64098192	1894	1894	1894	1894	0
453	20240710	140100	64098192	1894	1894	1894	1894	0
454	20240710	140000	64098192	1894	1894	1894	1894	5
455	20240710	135900	64088722	1894	1894	1894	1894	0
456	20240710	135800	64088722	1894	1894	1894	1894	0
457	20240710	135700	64088722	1894	1894	1894	1894	0
458	20240710	135600	64088722	1894	1894	1894	1894	0
459	20240710	135500	64088722	1894	1894	1894	1894	0
460	20240710	135400	64088722	1894	1894	1894	1894	0
461	20240710	135300	64088722	1894	1894	1894	1894	0
462	20240710	135200	64088722	1894	1894	1894	1894	0
463	20240710	135100	64088722	1894	1894	1894	1894	0
464	20240710	135000	64088722	1894	1894	1894	1894	0
465	20240710	134900	64088722	1894	1894	1894	1894	0
466	20240710	134800	64088722	1894	1894	1894	1894	0
467	20240710	134700	64088722	1894	1894	1894	1894	0
468	20240710	134600	64088722	1894	1894	1894	1894	2111
469	20240710	134500	60090488	1894	1894	1894	1894	0
470	20240710	134400	60090488	1894	1894	1894	1894	0
471	20240710	134300	60090488	1894	1894	1894	1894	0
472	20240710	134200	60090488	1894	1894	1894	1894	0
473	20240710	134100	60090488	1894	1894	1894	1894	0
474	20240710	134000	60090488	1894	1894	1894	1894	353
475	20240710	133900	59421906	1894	1883	1894	1883	1337
476	20240710	133800	56893335	1883	1883	1883	1883	0
477	20240710	133700	56893335	1883	1883	1883	1883	0
478	20240710	133600	56893335	1883	1883	1883	1883	0
479	20240710	133500	56893335	1883	1883	1883	1883	0
480	20240710	133400	56893335	1883	1883	1883	1883	0
481	20240710	133300	56893335	1883	1883	1883	1883	39
482	20240710	133200	56819898	1883	1883	1883	1883	0
483	20240710	133100	56819898	1883	1883	1883	1883	0
484	20240710	133000	56819898	1883	1883	1883	1883	0
485	20240710	132900	56819898	1883	1883	1883	1883	6
486	20240710	132800	56808600	1883	1883	1883	1883	8
487	20240710	132700	56793536	1873	1873	1873	1873	0
488	20240710	132600	56793536	1873	1873	1873	1873	0
489	20240710	132500	56793536	1873	1873	1873	1873	0
490	20240710	132400	56793536	1873	1873	1873	1871	2469
491	20240710	132300	52169977	1873	1873	1873	1873	0
492	20240710	132200	52169977	1873	1880	1880	1873	703
493	20240710	132100	50851837	1900	1900	1900	1900	0
494	20240710	132000	50851837	1900	1900	1900	1900	0
495	20240710	131900	50851837	1900	1900	1900	1900	0
496	20240710	131800	50851837	1900	1900	1900	1900	0
497	20240710	131700	50851837	1900	1900	1900	1900	1000
498	20240710	131600	48951837	1900	1897	1900	1897	1000
499	20240710	131500	47051933	1900	1900	1900	1900	0
500	20240710	131400	47051933	1900	1900	1900	1900	0
501	20240710	131300	47051933	1900	1900	1900	1900	5
502	20240710	131200	47042433	1900	1900	1900	1900	0
503	20240710	131100	47042433	1900	1900	1900	1900	0
504	20240710	131000	47042433	1900	1900	1900	1900	1789
505	20240710	130900	43643333	1910	1910	1910	1910	0
506	20240710	130800	43643333	1910	1910	1910	1910	0
507	20240710	130700	43643333	1910	1910	1910	1910	0
508	20240710	130600	43643333	1910	1910	1910	1910	0
509	20240710	130500	43643333	1910	1910	1910	1910	0
510	20240710	130400	43643333	1910	1910	1910	1910	0
511	20240710	130300	43643333	1910	1910	1910	1910	1
512	20240710	130200	43641423	1890	1890	1890	1890	0
513	20240710	130100	43641423	1890	1882	1890	1882	248
514	20240710	130000	43174383	1882	1882	1882	1882	0
515	20240710	125900	43174383	1882	1882	1882	1882	0
516	20240710	125800	43174383	1882	1882	1882	1882	0
517	20240710	125700	43174383	1882	1882	1882	1882	0
518	20240710	125600	43174383	1882	1882	1882	1882	0
519	20240710	125500	43174383	1882	1882	1882	1882	0
520	20240710	125400	43174383	1882	1882	1882	1882	1
521	20240710	125300	43172501	1882	1882	1882	1882	0
522	20240710	125200	43172501	1882	1882	1882	1882	0
523	20240710	125100	43172501	1882	1883	1883	1882	9
524	20240710	125000	43155556	1883	1883	1883	1883	0
525	20240710	124900	43155556	1883	1883	1883	1883	0
526	20240710	124800	43155556	1883	1883	1883	1883	0
527	20240710	124700	43155556	1883	1883	1883	1883	0
528	20240710	124600	43155556	1883	1883	1883	1883	0
529	20240710	124500	43155556	1883	1883	1883	1883	0
530	20240710	124400	43155556	1883	1883	1883	1883	0
531	20240710	124300	43155556	1883	1883	1883	1883	46
532	20240710	124200	43068938	1883	1883	1883	1883	29
533	20240710	124100	43014331	1883	1883	1883	1883	249
534	20240710	124000	42545464	1883	1883	1883	1883	0
535	20240710	123900	42545464	1883	1885	1885	1883	85
536	20240710	123800	42385357	1890	1890	1890	1890	0
537	20240710	123700	42385357	1890	1890	1890	1890	0
538	20240710	123600	42385357	1890	1890	1890	1890	0
539	20240710	123500	42385357	1890	1890	1890	1890	0
540	20240710	123400	42385357	1890	1890	1890	1890	0
541	20240710	123300	42385357	1890	1890	1890	1890	0
542	20240710	123200	42385357	1890	1890	1890	1890	0
543	20240710	123100	42385357	1890	1890	1890	1890	7
544	20240710	123000	42372127	1890	1882	1890	1882	154
545	20240710	122900	42082267	1883	1883	1883	1883	0
546	20240710	122800	42082267	1883	1883	1883	1883	0
547	20240710	122700	42082267	1883	1883	1883	1883	994
548	20240710	122600	40210565	1890	1890	1890	1890	0
549	20240710	122500	40210565	1890	1890	1890	1890	0
550	20240710	122400	40210565	1890	1890	1890	1890	0
551	20240710	122300	40210565	1890	1890	1890	1890	6
552	20240710	122200	40199225	1890	1890	1890	1890	4
553	20240710	122100	40191665	1890	1890	1890	1890	0
554	20240710	122000	40191665	1890	1890	1890	1890	158
555	20240710	121900	39893045	1890	1890	1890	1890	2
556	20240710	121800	39889265	1891	1891	1891	1891	11
557	20240710	121700	39868464	1883	1883	1883	1883	0
558	20240710	121600	39868464	1883	1883	1883	1883	0
559	20240710	121500	39868464	1883	1883	1883	1883	3
560	20240710	121400	39862815	1882	1882	1882	1882	0
561	20240710	121300	39862815	1882	1882	1882	1882	0
562	20240710	121200	39862815	1882	1882	1882	1882	10
563	20240710	121100	39843995	1880	1877	1880	1877	828
564	20240710	121000	38289005	1877	1877	1877	1877	2
565	20240710	120900	38285251	1877	1873	1877	1873	4
566	20240710	120800	38277751	1873	1873	1873	1873	5
567	20240710	120700	38268386	1873	1873	1873	1873	0
568	20240710	120600	38268386	1873	1873	1873	1873	0
569	20240710	120500	38268386	1873	1873	1873	1873	0
570	20240710	120400	38268386	1873	1873	1873	1873	10
571	20240710	120300	38249656	1877	1877	1877	1877	0
572	20240710	120200	38249656	1877	1877	1877	1877	0
573	20240710	120100	38249656	1877	1877	1877	1877	0
574	20240710	120000	38249656	1877	1877	1877	1877	0
575	20240710	115900	38249656	1877	1877	1877	1877	60
576	20240710	115800	38137036	1871	1871	1871	1871	0
577	20240710	115700	38137036	1871	1871	1871	1871	0
578	20240710	115600	38137036	1871	1871	1871	1871	0
579	20240710	115500	38137036	1871	1871	1871	1871	0
580	20240710	115400	38137036	1871	1871	1871	1871	0
581	20240710	115300	38137036	1871	1871	1871	1871	0
582	20240710	115200	38137036	1871	1871	1871	1871	0
583	20240710	115100	38137036	1871	1871	1871	1871	0
584	20240710	115000	38137036	1871	1871	1871	1871	1
585	20240710	114900	38135165	1871	1871	1871	1871	0
586	20240710	114800	38135165	1871	1872	1872	1871	150
587	20240710	114700	37854513	1877	1877	1877	1877	0
588	20240710	114600	37854513	1877	1877	1877	1877	0
589	20240710	114500	37854513	1877	1877	1877	1877	0
590	20240710	114400	37854513	1877	1877	1877	1877	1
591	20240710	114300	37852636	1871	1871	1871	1871	1
592	20240710	114200	37850765	1871	1871	1871	1871	0
593	20240710	114100	37850765	1871	1871	1871	1871	0
594	20240710	114000	37850765	1871	1871	1871	1871	91
595	20240710	113900	37680504	1871	1871	1871	1871	7
596	20240710	113800	37667407	1871	1871	1871	1871	22
597	20240710	113700	37626245	1870	1870	1870	1870	0
598	20240710	113600	37626245	1870	1870	1870	1870	0
599	20240710	113500	37626245	1870	1870	1870	1870	0
600	20240710	113400	37626245	1870	1870	1870	1870	0
601	20240710	113300	37626245	1870	1870	1870	1870	0
602	20240710	113200	37626245	1870	1870	1870	1870	0
603	20240710	113100	37626245	1870	1870	1870	1870	0
604	20240710	113000	37626245	1870	1870	1870	1870	0
605	20240710	112900	37626245	1870	1870	1870	1870	0
606	20240710	112800	37626245	1870	1870	1870	1870	0
607	20240710	112700	37626245	1870	1870	1870	1870	0
608	20240710	112600	37626245	1870	1870	1870	1870	0
609	20240710	112500	37626245	1870	1870	1870	1870	0
610	20240710	112400	37626245	1870	1870	1870	1870	4
611	20240710	112300	37618765	1870	1870	1870	1870	0
612	20240710	112200	37618765	1870	1870	1870	1870	0
613	20240710	112100	37618765	1870	1870	1870	1870	0
614	20240710	112000	37618765	1870	1870	1870	1870	0
615	20240710	111900	37618765	1870	1870	1870	1870	0
616	20240710	111800	37618765	1870	1870	1870	1870	0
617	20240710	111700	37618765	1870	1870	1870	1870	0
618	20240710	111600	37618765	1870	1870	1870	1870	0
619	20240710	111500	37618765	1870	1870	1870	1870	1
620	20240710	111400	37616895	1870	1870	1870	1870	0
621	20240710	111300	37616895	1870	1870	1870	1870	0
622	20240710	111200	37616895	1870	1870	1870	1870	0
623	20240710	111100	37616895	1870	1870	1870	1870	0
624	20240710	111000	37616895	1870	1870	1870	1870	0
625	20240710	110900	37616895	1870	1870	1870	1870	0
626	20240710	110800	37616895	1870	1870	1870	1870	5
627	20240710	110700	37607545	1870	1870	1870	1870	10
628	20240710	110600	37588845	1870	1870	1870	1870	30
629	20240710	110500	37532745	1878	1878	1878	1878	0
630	20240710	110400	37532745	1878	1878	1878	1878	0
631	20240710	110300	37532745	1878	1878	1878	1878	0
632	20240710	110200	37532745	1878	1878	1878	1878	0
633	20240710	110100	37532745	1878	1878	1878	1878	0
634	20240710	110000	37532745	1878	1878	1878	1878	1
635	20240710	105900	37530867	1869	1869	1869	1869	1
636	20240710	105800	37528998	1869	1869	1869	1869	0
637	20240710	105700	37528998	1869	1869	1869	1869	0
638	20240710	105600	37528998	1869	1869	1869	1869	0
639	20240710	105500	37528998	1869	1869	1869	1869	0
640	20240710	105400	37528998	1869	1869	1869	1869	0
641	20240710	105300	37528998	1869	1870	1870	1869	315
642	20240710	105200	36940262	1880	1880	1880	1880	0
643	20240710	105100	36940262	1880	1880	1880	1880	0
644	20240710	105000	36940262	1880	1880	1880	1880	0
645	20240710	104900	36940262	1880	1880	1880	1880	0
646	20240710	104800	36940262	1880	1880	1880	1880	0
647	20240710	104700	36940262	1880	1880	1880	1880	0
648	20240710	104600	36940262	1880	1880	1880	1880	0
649	20240710	104500	36940262	1880	1880	1880	1880	0
650	20240710	104400	36940262	1880	1880	1880	1880	0
651	20240710	104300	36940262	1880	1880	1880	1880	0
652	20240710	104200	36940262	1880	1880	1880	1880	0
653	20240710	104100	36940262	1880	1880	1880	1880	0
654	20240710	104000	36940262	1880	1880	1880	1880	0
655	20240710	103900	36940262	1880	1880	1880	1880	0
656	20240710	103800	36940262	1880	1880	1880	1880	0
657	20240710	103700	36940262	1880	1880	1880	1880	10
658	20240710	103600	36921462	1880	1880	1880	1880	420
659	20240710	103500	36131862	1880	1880	1880	1880	0
660	20240710	103400	36131862	1880	1880	1880	1880	0
661	20240710	103300	36131862	1880	1880	1880	1880	0
662	20240710	103200	36131862	1880	1880	1880	1880	0
663	20240710	103100	36131862	1880	1880	1880	1880	0
664	20240710	103000	36131862	1880	1880	1880	1880	1
665	20240710	102900	36129982	1880	1880	1880	1880	0
666	20240710	102800	36129982	1880	1880	1880	1880	0
667	20240710	102700	36129982	1880	1880	1880	1880	0
668	20240710	102600	36129982	1880	1880	1880	1880	2
669	20240710	102500	36126222	1868	1868	1868	1868	0
670	20240710	102400	36126222	1868	1868	1868	1868	0
671	20240710	102300	36126222	1868	1868	1868	1868	0
672	20240710	102200	36126222	1868	1868	1868	1868	0
673	20240710	102100	36126222	1868	1868	1868	1868	0
674	20240710	102000	36126222	1868	1868	1868	1868	10
675	20240710	101900	36107542	1868	1869	1869	1868	139
676	20240710	101800	35847838	1885	1885	1885	1885	0
677	20240710	101700	35847838	1885	1885	1885	1885	0
678	20240710	101600	35847838	1885	1885	1885	1885	0
679	20240710	101500	35847838	1885	1885	1885	1885	0
680	20240710	101400	35847838	1885	1885	1885	1885	0
681	20240710	101300	35847838	1885	1885	1885	1885	0
682	20240710	101200	35847838	1885	1885	1885	1885	50
683	20240710	101100	35753588	1885	1885	1885	1885	50
684	20240710	101000	35659338	1885	1885	1885	1885	0
685	20240710	100900	35659338	1885	1885	1885	1885	142
686	20240710	100800	35391668	1885	1871	1885	1871	10
687	20240710	100700	35372857	1868	1868	1868	1868	57
688	20240710	100600	35266381	1868	1867	1868	1867	393
689	20240710	100500	34532314	1868	1868	1868	1868	0
690	20240710	100400	34532314	1868	1868	1868	1868	100
691	20240710	100300	34345514	1869	1869	1869	1869	0
692	20240710	100200	34345514	1869	1869	1869	1869	12
693	20240710	100100	34323086	1869	1869	1869	1869	1
694	20240710	100000	34321217	1870	1871	1871	1870	3
695	20240710	095900	34315605	1871	1871	1871	1871	1
696	20240710	095800	34313734	1871	1871	1871	1871	2
697	20240710	095700	34309992	1863	1863	1863	1863	0
698	20240710	095600	34309992	1863	1863	1863	1863	6
699	20240710	095500	34298814	1872	1872	1872	1872	0
700	20240710	095400	34298814	1872	1872	1872	1872	200
701	20240710	095300	33924414	1872	1872	1872	1872	0
702	20240710	095200	33924414	1872	1872	1872	1872	0
703	20240710	095100	33924414	1872	1872	1872	1872	4
704	20240710	095000	33916926	1872	1872	1872	1872	1
705	20240710	094900	33915054	1870	1870	1870	1870	111
706	20240710	094800	33707484	1870	1870	1870	1870	303
707	20240710	094700	33140874	1875	1880	1880	1875	386
708	20240710	094600	32415694	1880	1880	1880	1880	5
709	20240710	094500	32406294	1880	1880	1880	1880	0
710	20240710	094400	32406294	1880	1880	1880	1880	0
711	20240710	094300	32406294	1880	1880	1880	1880	106
712	20240710	094200	32207014	1880	1880	1880	1880	0
713	20240710	094100	32207014	1880	1880	1880	1880	4
714	20240710	094000	32199494	1880	1880	1880	1880	0
715	20240710	093900	32199494	1880	1880	1880	1880	0
716	20240710	093800	32199494	1880	1880	1880	1880	125
717	20240710	093700	31964494	1882	1872	1883	1872	146
718	20240710	093600	31689775	1872	1872	1872	1872	0
719	20240710	093500	31689775	1872	1872	1872	1872	0
720	20240710	093400	31689775	1872	1879	1879	1872	145
721	20240710	093300	31418286	1885	1885	1885	1885	0
722	20240710	093200	31418286	1885	1893	1893	1885	1976
723	20240710	093100	27682810	1902	1901	1902	1901	10
724	20240710	093000	27663798	1902	1902	1902	1902	1
725	20240710	092900	27661896	1893	1894	1894	1893	580
726	20240710	092800	26563377	1894	1902	1902	1894	676
727	20240710	092700	25280825	1902	1902	1902	1902	234
728	20240710	092600	24835757	1902	1893	1902	1892	1161
729	20240710	092500	22639036	1902	1902	1902	1902	1
730	20240710	092400	22637134	1893	1891	1894	1890	2591
731	20240710	092300	17738515	1890	1894	1939	1878	728
732	20240710	092200	16348957	1870	1888	1888	1870	821
733	20240710	092100	14807865	1868	1861	1888	1861	2716
734	20240710	092000	9730783	1860	1855	1860	1855	748
735	20240710	091900	8340313	1849	1849	1849	1849	1500
736	20240710	091800	5566813	1855	1855	1855	1855	0
737	20240710	091700	5566813	1855	1855	1855	1855	100
738	20240710	091600	5381313	1854	1854	1854	1854	5
739	20240710	091500	5372043	1854	1854	1854	1854	250
740	20240710	091400	4908543	1854	1854	1854	1854	0
741	20240710	091300	4908543	1854	1854	1854	1854	1
742	20240710	091200	4906689	1849	1854	1854	1849	33
743	20240710	091100	4845657	1849	1849	1849	1849	199
744	20240710	091000	4477706	1849	1849	1849	1849	117
745	20240710	090900	4261373	1849	1849	1849	1849	0
746	20240710	090800	4261373	1849	1849	1849	1849	230
747	20240710	090700	3836103	1850	1850	1850	1850	0
748	20240710	090600	3836103	1850	1849	1850	1849	546
749	20240710	090500	2826064	1849	1848	1849	1848	20
750	20240710	090400	2789085	1835	1846	1848	1835	321
751	20240710	090300	2196130	1834	1835	1835	1834	315
752	20240710	090200	1618373	1835	1847	1847	1835	101
753	20240710	090100	1431838	1840	1840	1840	1820	614
754	20240710	090000	310632	1849	1849	1849	1849	168