KissMeData/048550/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	193400	482525064	1865	1865	1865	1865	9539
3	20240716	193300	482525064	1865	1865	1865	1865	0
4	20240716	193200	482525064	1865	1865	1865	1865	0
5	20240716	193100	482525064	1865	1865	1865	1865	0
6	20240716	193000	482525064	1865	1865	1865	1865	0
7	20240716	192900	482525064	1865	1865	1865	1865	0
8	20240716	192800	482525064	1865	1865	1865	1865	0
9	20240716	192700	482525064	1865	1865	1865	1865	0
10	20240716	192600	482525064	1865	1865	1865	1865	0
11	20240716	192500	482525064	1865	1865	1865	1865	0
12	20240716	192400	482525064	1865	1865	1865	1865	0
13	20240716	192300	482525064	1865	1865	1865	1865	0
14	20240716	192200	482525064	1865	1865	1865	1865	0
15	20240716	192100	482525064	1865	1865	1865	1865	0
16	20240716	192000	482525064	1865	1865	1865	1865	0
17	20240716	191900	482525064	1865	1865	1865	1865	0
18	20240716	191800	482525064	1865	1865	1865	1865	0
19	20240716	191700	482525064	1865	1865	1865	1865	0
20	20240716	191600	482525064	1865	1865	1865	1865	0
21	20240716	191500	482525064	1865	1865	1865	1865	0
22	20240716	191400	482525064	1865	1865	1865	1865	0
23	20240716	191300	482525064	1865	1865	1865	1865	0
24	20240716	191200	482525064	1865	1865	1865	1865	0
25	20240716	191100	482525064	1865	1865	1865	1865	0
26	20240716	191000	482525064	1865	1865	1865	1865	0
27	20240716	190900	482525064	1865	1865	1865	1865	0
28	20240716	190800	482525064	1865	1865	1865	1865	0
29	20240716	190700	482525064	1865	1865	1865	1865	0
30	20240716	190600	482525064	1865	1865	1865	1865	0
31	20240716	190500	482525064	1865	1865	1865	1865	0
32	20240716	190400	482525064	1865	1865	1865	1865	9539
33	20240716	190300	482525064	1865	1865	1865	1865	0
34	20240716	190200	482525064	1865	1865	1865	1865	0
35	20240716	190100	482525064	1865	1865	1865	1865	0
36	20240716	190000	482525064	1865	1865	1865	1865	0
37	20240716	185900	482525064	1865	1865	1865	1865	0
38	20240716	185800	482525064	1865	1865	1865	1865	0
39	20240716	185700	482525064	1865	1865	1865	1865	0
40	20240716	185600	482525064	1865	1865	1865	1865	0
41	20240716	185500	482525064	1865	1865	1865	1865	0
42	20240716	185400	482525064	1865	1865	1865	1865	0
43	20240716	185300	482525064	1865	1865	1865	1865	0
44	20240716	185200	482525064	1865	1865	1865	1865	0
45	20240716	185100	482525064	1865	1865	1865	1865	0
46	20240716	185000	482525064	1865	1865	1865	1865	0
47	20240716	184900	482525064	1865	1865	1865	1865	0
48	20240716	184800	482525064	1865	1865	1865	1865	0
49	20240716	184700	482525064	1865	1865	1865	1865	0
50	20240716	184600	482525064	1865	1865	1865	1865	0
51	20240716	184500	482525064	1865	1865	1865	1865	0
52	20240716	184400	482525064	1865	1865	1865	1865	0
53	20240716	184300	482525064	1865	1865	1865	1865	0
54	20240716	184200	482525064	1865	1865	1865	1865	0
55	20240716	184100	482525064	1865	1865	1865	1865	0
56	20240716	184000	482525064	1865	1865	1865	1865	0
57	20240716	183900	482525064	1865	1865	1865	1865	0
58	20240716	183800	482525064	1865	1865	1865	1865	0
59	20240716	183700	482525064	1865	1865	1865	1865	0
60	20240716	183600	482525064	1865	1865	1865	1865	0
61	20240716	183500	482525064	1865	1865	1865	1865	0
62	20240716	183400	482525064	1865	1865	1865	1865	9539
63	20240716	183300	482525064	1865	1865	1865	1865	0
64	20240716	183200	482525064	1865	1865	1865	1865	0
65	20240716	183100	482525064	1865	1865	1865	1865	0
66	20240716	183000	482525064	1865	1865	1865	1865	0
67	20240716	182900	482525064	1865	1865	1865	1865	0
68	20240716	182800	482525064	1865	1865	1865	1865	0
69	20240716	182700	482525064	1865	1865	1865	1865	0
70	20240716	182600	482525064	1865	1865	1865	1865	0
71	20240716	182500	482525064	1865	1865	1865	1865	0
72	20240716	182400	482525064	1865	1865	1865	1865	0
73	20240716	182300	482525064	1865	1865	1865	1865	0
74	20240716	182200	482525064	1865	1865	1865	1865	0
75	20240716	182100	482525064	1865	1865	1865	1865	0
76	20240716	182000	482525064	1865	1865	1865	1865	0
77	20240716	181900	482525064	1865	1865	1865	1865	0
78	20240716	181800	482525064	1865	1865	1865	1865	0
79	20240716	181700	482525064	1865	1865	1865	1865	0
80	20240716	181600	482525064	1865	1865	1865	1865	0
81	20240716	181500	482525064	1865	1865	1865	1865	0
82	20240716	181400	482525064	1865	1865	1865	1865	0
83	20240716	181300	482525064	1865	1865	1865	1865	0
84	20240716	181200	482525064	1865	1865	1865	1865	0
85	20240716	181100	482525064	1865	1865	1865	1865	0
86	20240716	181000	482525064	1865	1865	1865	1865	0
87	20240716	180900	482525064	1865	1865	1865	1865	0
88	20240716	180800	482525064	1865	1865	1865	1865	0
89	20240716	180700	482525064	1865	1865	1865	1865	0
90	20240716	180600	482525064	1865	1865	1865	1865	0
91	20240716	180500	482525064	1865	1865	1865	1865	0
92	20240716	180400	482525064	1865	1865	1865	1865	9539
93	20240716	180300	482525064	1865	1865	1865	1865	0
94	20240716	180200	482525064	1865	1865	1865	1865	0
95	20240716	180100	482525064	1865	1865	1865	1865	0
96	20240716	180000	482525064	1865	1865	1865	1865	0
97	20240716	175900	482525064	1865	1865	1865	1865	0
98	20240716	175800	482525064	1865	1865	1865	1865	0
99	20240716	175700	482525064	1865	1865	1865	1865	0
100	20240716	175600	482525064	1865	1865	1865	1865	0
101	20240716	175500	482525064	1865	1865	1865	1865	0
102	20240716	175400	482525064	1865	1865	1865	1865	0
103	20240716	175300	482525064	1865	1865	1865	1865	0
104	20240716	175200	482525064	1865	1865	1865	1865	0
105	20240716	175100	482525064	1865	1865	1865	1865	0
106	20240716	175000	482525064	1865	1865	1865	1865	0
107	20240716	174900	482525064	1865	1865	1865	1865	0
108	20240716	174800	482525064	1865	1865	1865	1865	0
109	20240716	174700	482525064	1865	1865	1865	1865	0
110	20240716	174600	482525064	1865	1865	1865	1865	0
111	20240716	174500	482525064	1865	1865	1865	1865	0
112	20240716	174400	482525064	1865	1865	1865	1865	0
113	20240716	174300	482525064	1865	1865	1865	1865	0
114	20240716	174200	482525064	1865	1865	1865	1865	0
115	20240716	174100	482525064	1865	1865	1865	1865	0
116	20240716	174000	482525064	1865	1865	1865	1865	0
117	20240716	173900	482525064	1865	1865	1865	1865	0
118	20240716	173800	482525064	1865	1865	1865	1865	0
119	20240716	173700	482525064	1865	1865	1865	1865	0
120	20240716	173600	482525064	1865	1865	1865	1865	0
121	20240716	173500	482525064	1865	1865	1865	1865	0
122	20240716	173400	482525064	1865	1865	1865	1865	9539
123	20240716	173300	482525064	1865	1865	1865	1865	0
124	20240716	173200	482525064	1865	1865	1865	1865	0
125	20240716	173100	482525064	1865	1865	1865	1865	0
126	20240716	173000	482525064	1865	1865	1865	1865	0
127	20240716	172900	482525064	1865	1865	1865	1865	0
128	20240716	172800	482525064	1865	1865	1865	1865	0
129	20240716	172700	482525064	1865	1865	1865	1865	0
130	20240716	172600	482525064	1865	1865	1865	1865	0
131	20240716	172500	482525064	1865	1865	1865	1865	0
132	20240716	172400	482525064	1865	1865	1865	1865	0
133	20240716	172300	482525064	1865	1865	1865	1865	0
134	20240716	172200	482525064	1865	1865	1865	1865	0
135	20240716	172100	482525064	1865	1865	1865	1865	0
136	20240716	172000	482525064	1865	1865	1865	1865	0
137	20240716	171900	482525064	1865	1865	1865	1865	0
138	20240716	171800	482525064	1865	1865	1865	1865	0
139	20240716	171700	482525064	1865	1865	1865	1865	0
140	20240716	171600	482525064	1865	1865	1865	1865	0
141	20240716	171500	482525064	1865	1865	1865	1865	0
142	20240716	171400	482525064	1865	1865	1865	1865	0
143	20240716	171300	482525064	1865	1865	1865	1865	0
144	20240716	171200	482525064	1865	1865	1865	1865	0
145	20240716	171100	482525064	1865	1865	1865	1865	0
146	20240716	171000	482525064	1865	1865	1865	1865	0
147	20240716	170900	482525064	1865	1865	1865	1865	0
148	20240716	170800	482525064	1865	1865	1865	1865	0
149	20240716	170700	482525064	1865	1865	1865	1865	0
150	20240716	170600	482525064	1865	1865	1865	1865	0
151	20240716	170500	482525064	1865	1865	1865	1865	0
152	20240716	170400	482525064	1865	1865	1865	1865	9539
153	20240716	170300	482525064	1865	1865	1865	1865	0
154	20240716	170200	482525064	1865	1865	1865	1865	0
155	20240716	170100	482525064	1865	1865	1865	1865	0
156	20240716	170000	482525064	1865	1865	1865	1865	0
157	20240716	165900	482525064	1865	1865	1865	1865	0
158	20240716	165800	482525064	1865	1865	1865	1865	0
159	20240716	165700	482525064	1865	1865	1865	1865	0
160	20240716	165600	482525064	1865	1865	1865	1865	0
161	20240716	165500	482525064	1865	1865	1865	1865	0
162	20240716	165400	482525064	1865	1865	1865	1865	0
163	20240716	165300	482525064	1865	1865	1865	1865	0
164	20240716	165200	482525064	1865	1865	1865	1865	0
165	20240716	165100	482525064	1865	1865	1865	1865	0
166	20240716	165000	482525064	1865	1865	1865	1865	0
167	20240716	164900	482525064	1865	1865	1865	1865	0
168	20240716	164800	482525064	1865	1865	1865	1865	0
169	20240716	164700	482525064	1865	1865	1865	1865	0
170	20240716	164600	482525064	1865	1865	1865	1865	0
171	20240716	164500	482525064	1865	1865	1865	1865	0
172	20240716	164400	482525064	1865	1865	1865	1865	0
173	20240716	164300	482525064	1865	1865	1865	1865	0
174	20240716	164200	482525064	1865	1865	1865	1865	0
175	20240716	164100	482525064	1865	1865	1865	1865	0
176	20240716	164000	482525064	1865	1865	1865	1865	0
177	20240716	163900	482525064	1865	1865	1865	1865	0
178	20240716	163800	482525064	1865	1865	1865	1865	0
179	20240716	163700	482525064	1865	1865	1865	1865	0
180	20240716	163600	482525064	1865	1865	1865	1865	0
181	20240716	163500	482525064	1865	1865	1865	1865	0
182	20240716	163400	482525064	1865	1865	1865	1865	9539
183	20240716	163300	482525064	1865	1865	1865	1865	0
184	20240716	163200	482525064	1865	1865	1865	1865	0
185	20240716	163100	482525064	1865	1865	1865	1865	0
186	20240716	163000	482525064	1865	1865	1865	1865	0
187	20240716	162900	482525064	1865	1865	1865	1865	0
188	20240716	162800	482525064	1865	1865	1865	1865	0
189	20240716	162700	482525064	1865	1865	1865	1865	0
190	20240716	162600	482525064	1865	1865	1865	1865	0
191	20240716	162500	482525064	1865	1865	1865	1865	0
192	20240716	162400	482525064	1865	1865	1865	1865	0
193	20240716	162300	482525064	1865	1865	1865	1865	0
194	20240716	162200	482525064	1865	1865	1865	1865	0
195	20240716	162100	482525064	1865	1865	1865	1865	0
196	20240716	162000	482525064	1865	1865	1865	1865	0
197	20240716	161900	482525064	1865	1865	1865	1865	0
198	20240716	161800	482525064	1865	1865	1865	1865	0
199	20240716	161700	482525064	1865	1865	1865	1865	0
200	20240716	161600	482525064	1865	1865	1865	1865	0
201	20240716	161500	482525064	1865	1865	1865	1865	0
202	20240716	161400	482525064	1865	1865	1865	1865	0
203	20240716	161300	482525064	1865	1865	1865	1865	0
204	20240716	161200	482525064	1865	1865	1865	1865	0
205	20240716	161100	482525064	1865	1865	1865	1865	0
206	20240716	161000	482525064	1865	1865	1865	1865	0
207	20240716	160900	482525064	1865	1865	1865	1865	0
208	20240716	160800	482525064	1865	1865	1865	1865	0
209	20240716	160700	482525064	1865	1865	1865	1865	0
210	20240716	160600	482525064	1865	1865	1865	1865	0
211	20240716	160500	482525064	1865	1865	1865	1865	0
212	20240716	160400	482525064	1865	1865	1865	1865	9539
213	20240716	160300	482525064	1865	1865	1865	1865	0
214	20240716	160200	482525064	1865	1865	1865	1865	0
215	20240716	160100	482525064	1865	1865	1865	1865	0
216	20240716	160000	482525064	1865	1865	1865	1865	0
217	20240716	155900	482525064	1865	1865	1865	1865	0
218	20240716	155800	482525064	1865	1865	1865	1865	0
219	20240716	155700	482525064	1865	1865	1865	1865	0
220	20240716	155600	482525064	1865	1865	1865	1865	0
221	20240716	155500	482525064	1865	1865	1865	1865	0
222	20240716	155400	482525064	1865	1865	1865	1865	0
223	20240716	155300	482525064	1865	1865	1865	1865	0
224	20240716	155200	482525064	1865	1865	1865	1865	0
225	20240716	155100	482525064	1865	1865	1865	1865	0
226	20240716	155000	482525064	1865	1865	1865	1865	0
227	20240716	154900	482525064	1865	1865	1865	1865	0
228	20240716	154800	482525064	1865	1865	1865	1865	0
229	20240716	154700	482525064	1865	1865	1865	1865	0
230	20240716	154600	482525064	1865	1865	1865	1865	0
231	20240716	154500	482525064	1865	1865	1865	1865	0
232	20240716	154400	482525064	1865	1865	1865	1865	0
233	20240716	154300	482525064	1865	1865	1865	1865	0
234	20240716	154200	482525064	1865	1865	1865	1865	0
235	20240716	154100	482525064	1865	1865	1865	1865	0
236	20240716	154000	482525064	1865	1865	1865	1865	0
237	20240716	153900	482525064	1865	1865	1865	1865	0
238	20240716	153800	482525064	1865	1865	1865	1865	0
239	20240716	153700	482525064	1865	1865	1865	1865	0
240	20240716	153600	482525064	1865	1865	1865	1865	0
241	20240716	153500	482525064	1865	1865	1865	1865	0
242	20240716	153400	482525064	1865	1865	1865	1865	9539
243	20240716	153300	482525064	1865	1865	1865	1865	0
244	20240716	153200	482525064	1865	1865	1865	1865	0
245	20240716	153100	482525064	1865	1865	1865	1865	0
246	20240716	153000	482525064	1865	1865	1865	1865	9539
247	20240716	152900	464734829	1865	1865	1865	1865	0
248	20240716	152800	464734829	1865	1865	1865	1865	0
249	20240716	152700	464734829	1865	1865	1865	1865	0
250	20240716	152600	464734829	1865	1865	1865	1865	0
251	20240716	152500	464734829	1865	1865	1865	1865	0
252	20240716	152400	464734829	1865	1865	1865	1865	0
253	20240716	152300	464734829	1865	1865	1865	1865	0
254	20240716	152200	464734829	1865	1865	1865	1865	0
255	20240716	152100	464734829	1865	1865	1865	1865	0
256	20240716	152000	464734829	1865	1865	1865	1865	0
257	20240716	151900	464734829	1865	1867	1867	1865	6700
258	20240716	151800	452232521	1872	1871	1872	1871	336
259	20240716	151700	451603530	1872	1867	1872	1867	1660
260	20240716	151600	448501510	1867	1867	1872	1867	273
261	20240716	151500	447991789	1867	1867	1867	1867	0
262	20240716	151400	447991789	1867	1867	1867	1867	135
263	20240716	151300	447739744	1867	1867	1867	1867	80
264	20240716	151200	447590384	1867	1872	1872	1867	1421
265	20240716	151100	444932357	1869	1870	1870	1869	97
266	20240716	151000	444751060	1870	1871	1871	1870	304
267	20240716	150900	444182377	1870	1872	1872	1870	1047
268	20240716	150800	442223408	1871	1871	1871	1871	0
269	20240716	150700	442223408	1871	1871	1871	1871	4236
270	20240716	150600	434297852	1871	1872	1872	1871	856
271	20240716	150500	432696272	1871	1871	1871	1871	0
272	20240716	150400	432696272	1871	1871	1871	1871	0
273	20240716	150300	432696272	1871	1873	1873	1871	274
274	20240716	150200	432183524	1873	1873	1873	1873	50
275	20240716	150100	432089874	1872	1871	1872	1871	1600
276	20240716	150000	429095274	1871	1871	1871	1871	10
277	20240716	145900	429076564	1867	1867	1867	1867	122
278	20240716	145800	428848790	1867	1867	1867	1867	1
279	20240716	145700	428846923	1866	1870	1871	1866	212
280	20240716	145600	428451281	1870	1870	1870	1870	0
281	20240716	145500	428451281	1870	1870	1870	1870	1
282	20240716	145400	428449411	1871	1871	1871	1871	3
283	20240716	145300	428443798	1872	1871	1872	1871	1532
284	20240716	145200	425577424	1871	1872	1872	1871	1010
285	20240716	145100	423687704	1872	1871	1872	1871	206
286	20240716	145000	423302078	1872	1872	1872	1872	100
287	20240716	144900	423114878	1871	1871	1872	1871	190
288	20240716	144800	422759282	1872	1870	1872	1870	1382
289	20240716	144700	420173774	1866	1866	1866	1866	150
290	20240716	144600	419893874	1866	1866	1866	1866	0
291	20240716	144500	419893874	1866	1865	1866	1865	1089
292	20240716	144400	417862871	1866	1867	1867	1865	7324
293	20240716	144300	404197669	1866	1872	1872	1866	140
294	20240716	144200	403936393	1866	1867	1867	1866	2000
295	20240716	144100	400204093	1867	1867	1867	1867	2
296	20240716	144000	400200359	1867	1868	1868	1867	1500
297	20240716	143900	397399419	1868	1868	1868	1868	40
298	20240716	143800	397324699	1872	1868	1872	1867	4497
299	20240716	143700	388927744	1868	1868	1868	1868	1
300	20240716	143600	388925876	1868	1868	1868	1868	500
301	20240716	143500	387991876	1868	1868	1868	1868	1103
302	20240716	143400	385931472	1868	1868	1868	1868	2040
303	20240716	143300	382120752	1875	1875	1875	1875	1000
304	20240716	143200	380245752	1868	1875	1876	1868	1004
305	20240716	143100	378362498	1869	1869	1869	1869	1003
306	20240716	143000	376487891	1868	1868	1868	1868	0
307	20240716	142900	376487891	1868	1869	1869	1868	1605
308	20240716	142800	373489749	1868	1869	1869	1868	1000
309	20240716	142700	371621125	1869	1870	1870	1869	940
310	20240716	142600	369864185	1876	1876	1876	1876	0
311	20240716	142500	369864185	1876	1876	1876	1876	0
312	20240716	142400	369864185	1876	1876	1876	1876	50
313	20240716	142300	369770385	1876	1875	1876	1875	195
314	20240716	142200	369404759	1875	1875	1875	1875	0
315	20240716	142100	369404759	1875	1870	1875	1870	1142
316	20240716	142000	367265952	1870	1870	1870	1870	0
317	20240716	141900	367265952	1870	1870	1870	1870	90
318	20240716	141800	367097652	1874	1874	1874	1874	0
319	20240716	141700	367097652	1874	1874	1874	1874	0
320	20240716	141600	367097652	1874	1874	1874	1874	1
321	20240716	141500	367095778	1876	1870	1876	1869	340
322	20240716	141400	366460308	1875	1875	1875	1875	676
323	20240716	141300	365192808	1869	1869	1869	1869	211
324	20240716	141200	364798449	1869	1870	1870	1869	63
325	20240716	141100	364680658	1869	1870	1870	1869	2119
326	20240716	141000	360719466	1870	1873	1873	1870	2111
327	20240716	140900	356771801	1875	1875	1875	1875	3
328	20240716	140800	356766176	1875	1875	1875	1875	0
329	20240716	140700	356766176	1875	1875	1875	1875	16
330	20240716	140600	356736176	1875	1875	1875	1875	1
331	20240716	140500	356734301	1875	1875	1875	1875	73
332	20240716	140400	356597426	1875	1875	1875	1875	133
333	20240716	140300	356348051	1875	1875	1875	1875	0
334	20240716	140200	356348051	1875	1875	1875	1875	0
335	20240716	140100	356348051	1875	1870	1875	1870	12
336	20240716	140000	356325566	1870	1870	1870	1870	237
337	20240716	135900	355882376	1870	1871	1871	1870	31
338	20240716	135800	355824405	1870	1870	1870	1870	91
339	20240716	135700	355654235	1870	1870	1870	1870	0
340	20240716	135600	355654235	1870	1871	1871	1870	1500
341	20240716	135500	352849228	1871	1876	1876	1871	5
342	20240716	135400	352839863	1876	1870	1876	1870	22
343	20240716	135300	352798597	1876	1869	1876	1869	376
344	20240716	135200	352095591	1870	1870	1870	1870	6010
345	20240716	135100	340856891	1870	1871	1871	1870	906
346	20240716	135000	339162209	1871	1871	1871	1871	1726
347	20240716	134900	335932863	1871	1871	1871	1871	124
348	20240716	134800	335700859	1871	1871	1871	1871	0
349	20240716	134700	335700859	1871	1872	1872	1871	54
350	20240716	134600	335599813	1876	1876	1876	1876	0
351	20240716	134500	335599813	1876	1876	1876	1876	0
352	20240716	134400	335599813	1876	1874	1876	1874	175
353	20240716	134300	335271683	1874	1874	1874	1874	0
354	20240716	134200	335271683	1874	1874	1874	1874	50
355	20240716	134100	335177983	1875	1875	1875	1875	0
356	20240716	134000	335177983	1875	1875	1875	1875	0
357	20240716	133900	335177983	1875	1875	1875	1875	0
358	20240716	133800	335177983	1875	1875	1875	1875	3
359	20240716	133700	335172358	1875	1876	1876	1875	5
360	20240716	133600	335162980	1876	1876	1876	1876	8
361	20240716	133500	335147972	1871	1871	1871	1871	101
362	20240716	133400	334959001	1870	1870	1870	1870	0
363	20240716	133300	334959001	1870	1870	1870	1870	0
364	20240716	133200	334959001	1870	1875	1876	1870	5227
365	20240716	133100	325180492	1873	1875	1875	1872	855
366	20240716	133000	323579001	1874	1874	1874	1874	1
367	20240716	132900	323577127	1872	1875	1875	1872	71
368	20240716	132800	323444134	1875	1875	1875	1875	1
369	20240716	132700	323442259	1871	1876	1876	1871	3002
370	20240716	132600	317825485	1877	1877	1877	1877	681
371	20240716	132500	316547248	1877	1877	1877	1877	699
372	20240716	132400	315235225	1877	1878	1878	1877	202
373	20240716	132300	314855939	1878	1877	1878	1877	318
374	20240716	132200	314259035	1877	1878	1878	1877	409
375	20240716	132100	313491341	1878	1875	1878	1875	2393
376	20240716	132000	309001171	1871	1876	1876	1871	3316
377	20240716	131900	302795443	1876	1876	1876	1876	0
378	20240716	131800	302795443	1876	1875	1876	1875	147
379	20240716	131700	302519817	1875	1872	1875	1872	400
380	20240716	131600	301770717	1872	1872	1872	1872	1146
381	20240716	131500	299625405	1872	1873	1873	1872	4394
382	20240716	131400	291398817	1874	1874	1874	1874	0
383	20240716	131300	291398817	1874	1874	1874	1874	504
384	20240716	131200	290454321	1875	1875	1875	1875	4
385	20240716	131100	290446821	1876	1876	1876	1876	1
386	20240716	131000	290444945	1876	1876	1876	1876	10
387	20240716	130900	290426185	1876	1876	1876	1876	0
388	20240716	130800	290426185	1876	1876	1876	1876	302
389	20240716	130700	289859633	1874	1874	1874	1874	0
390	20240716	130600	289859633	1874	1874	1874	1874	500
391	20240716	130500	288922633	1873	1873	1873	1873	179
392	20240716	130400	288587366	1873	1873	1873	1873	25
393	20240716	130300	288540541	1873	1873	1873	1873	115
394	20240716	130200	288325146	1873	1873	1873	1873	300
395	20240716	130100	287763246	1872	1873	1873	1872	520
396	20240716	130000	286789306	1873	1873	1873	1873	1
397	20240716	125900	286787433	1872	1872	1872	1872	133
398	20240716	125800	286538457	1872	1872	1872	1872	0
399	20240716	125700	286538457	1872	1872	1872	1872	300
400	20240716	125600	285976857	1872	1872	1872	1872	1001
401	20240716	125500	284102985	1873	1873	1873	1873	1
402	20240716	125400	284101112	1872	1872	1872	1872	1
403	20240716	125300	284099240	1873	1873	1873	1873	131
404	20240716	125200	283853877	1873	1873	1873	1873	411
405	20240716	125100	283084074	1875	1875	1875	1875	0
406	20240716	125000	283084074	1875	1875	1875	1875	0
407	20240716	124900	283084074	1875	1876	1876	1875	120
408	20240716	124800	282859073	1875	1875	1875	1875	0
409	20240716	124700	282859073	1875	1875	1875	1875	0
410	20240716	124600	282859073	1875	1875	1875	1875	111
411	20240716	124500	282650948	1875	1875	1875	1875	167
412	20240716	124400	282337823	1874	1873	1874	1873	557
413	20240716	124300	281294462	1873	1873	1873	1873	666
414	20240716	124200	280047044	1873	1873	1876	1873	52
415	20240716	124100	279949645	1873	1873	1873	1873	1
416	20240716	124000	279947772	1872	1872	1872	1872	0
417	20240716	123900	279947772	1872	1872	1872	1872	0
418	20240716	123800	279947772	1872	1873	1873	1872	141
419	20240716	123700	279683815	1876	1876	1876	1876	9
420	20240716	123600	279666931	1876	1873	1876	1873	203
421	20240716	123500	279286703	1873	1873	1873	1873	100
422	20240716	123400	279099403	1873	1873	1873	1873	0
423	20240716	123300	279099403	1873	1874	1874	1873	53
424	20240716	123200	279000121	1873	1874	1874	1873	139
425	20240716	123100	278739757	1875	1875	1875	1875	101
426	20240716	123000	278550382	1875	1875	1875	1875	0
427	20240716	122900	278550382	1875	1875	1875	1875	101
428	20240716	122800	278361007	1873	1873	1873	1873	5
429	20240716	122700	278351642	1872	1872	1872	1872	0
430	20240716	122600	278351642	1872	1872	1872	1872	64
431	20240716	122500	278231834	1872	1873	1873	1872	1370
432	20240716	122400	275667124	1872	1872	1872	1872	0
433	20240716	122300	275667124	1872	1872	1872	1872	100
434	20240716	122200	275479924	1875	1875	1875	1875	1
435	20240716	122100	275478049	1872	1872	1872	1872	2032
436	20240716	122000	271674145	1871	1871	1871	1871	126
437	20240716	121900	271438399	1872	1872	1872	1872	0
438	20240716	121800	271438399	1872	1871	1872	1871	560
439	20240716	121700	270390082	1871	1871	1871	1871	100
440	20240716	121600	270202982	1872	1872	1872	1872	0
441	20240716	121500	270202982	1872	1872	1872	1872	702
442	20240716	121400	268888838	1872	1873	1873	1872	128
443	20240716	121300	268649221	1872	1872	1872	1872	0
444	20240716	121200	268649221	1872	1873	1873	1872	688
445	20240716	121100	267361183	1875	1875	1875	1875	1
446	20240716	121000	267359308	1875	1875	1875	1875	10
447	20240716	120900	267340558	1875	1875	1875	1875	0
448	20240716	120800	267340558	1875	1875	1875	1875	0
449	20240716	120700	267340558	1875	1875	1875	1875	2
450	20240716	120600	267336808	1872	1872	1872	1872	200
451	20240716	120500	266962408	1871	1871	1871	1871	0
452	20240716	120400	266962408	1871	1871	1871	1871	0
453	20240716	120300	266962408	1871	1871	1871	1871	119
454	20240716	120200	266739759	1872	1872	1872	1872	0
455	20240716	120100	266739759	1872	1875	1875	1872	282
456	20240716	120000	266211787	1875	1875	1875	1875	0
457	20240716	115900	266211787	1875	1875	1875	1875	0
458	20240716	115800	266211787	1875	1875	1875	1875	0
459	20240716	115700	266211787	1875	1875	1875	1875	1
460	20240716	115600	266209912	1872	1872	1872	1872	0
461	20240716	115500	266209912	1872	1876	1876	1872	139
462	20240716	115400	265949684	1872	1872	1872	1872	30
463	20240716	115300	265893524	1876	1876	1876	1876	1
464	20240716	115200	265891648	1872	1872	1872	1872	300
465	20240716	115100	265330048	1872	1872	1872	1871	232
466	20240716	115000	264895869	1872	1872	1872	1872	26
467	20240716	114900	264847197	1872	1872	1872	1872	0
468	20240716	114800	264847197	1872	1872	1872	1872	133
469	20240716	114700	264598221	1872	1872	1872	1872	0
470	20240716	114600	264598221	1872	1872	1872	1872	0
471	20240716	114500	264598221	1872	1873	1873	1872	226
472	20240716	114400	264175095	1876	1876	1876	1876	0
473	20240716	114300	264175095	1876	1876	1876	1876	0
474	20240716	114200	264175095	1876	1876	1876	1876	0
475	20240716	114100	264175095	1876	1876	1876	1876	106
476	20240716	114000	263976239	1876	1876	1876	1876	12
477	20240716	113900	263953727	1877	1877	1877	1877	0
478	20240716	113800	263953727	1877	1877	1877	1877	1
479	20240716	113700	263951850	1871	1871	1871	1871	1
480	20240716	113600	263949979	1871	1874	1874	1871	2000
481	20240716	113500	260205247	1874	1874	1874	1874	201
482	20240716	113400	259828573	1874	1874	1874	1874	1
483	20240716	113300	259826699	1874	1874	1874	1874	0
484	20240716	113200	259826699	1874	1874	1874	1874	0
485	20240716	113100	259826699	1874	1874	1874	1874	50
486	20240716	113000	259732999	1874	1874	1874	1874	210
487	20240716	112900	259339459	1874	1874	1874	1874	1
488	20240716	112800	259337585	1870	1872	1872	1870	5070
489	20240716	112700	249854016	1872	1872	1872	1872	0
490	20240716	112600	249854016	1872	1872	1872	1872	0
491	20240716	112500	249854016	1872	1874	1874	1872	244
492	20240716	112400	249397196	1873	1873	1873	1873	0
493	20240716	112300	249397196	1873	1876	1876	1873	123
494	20240716	112200	249166812	1875	1877	1877	1875	7
495	20240716	112100	249153684	1875	1875	1875	1872	9
496	20240716	112000	249136820	1875	1877	1877	1873	12
497	20240716	111900	249114315	1877	1877	1877	1877	1
498	20240716	111800	249112438	1871	1872	1872	1871	194
499	20240716	111700	248749343	1872	1872	1872	1872	0
500	20240716	111600	248749343	1872	1872	1872	1872	774
501	20240716	111500	247300415	1872	1871	1872	1871	46
502	20240716	111400	247214304	1872	1872	1872	1872	43
503	20240716	111300	247133808	1872	1871	1872	1871	128
504	20240716	111200	246894317	1872	1872	1872	1872	52
505	20240716	111100	246796973	1872	1872	1872	1872	4
506	20240716	111000	246789485	1872	1871	1872	1871	41
507	20240716	110900	246712769	1871	1871	1871	1871	1
508	20240716	110800	246710898	1871	1872	1872	1871	101
509	20240716	110700	246521926	1871	1871	1871	1871	1153
510	20240716	110600	244364663	1872	1873	1873	1872	1707
511	20240716	110500	241168579	1873	1873	1873	1873	0
512	20240716	110400	241168579	1873	1873	1873	1873	0
513	20240716	110300	241168579	1873	1873	1873	1872	181
514	20240716	110200	240829691	1873	1873	1873	1873	21
515	20240716	110100	240790358	1872	1872	1872	1872	0
516	20240716	110000	240790358	1872	1872	1872	1872	1
517	20240716	105900	240788486	1877	1877	1877	1877	13
518	20240716	105800	240764085	1872	1872	1872	1872	1
519	20240716	105700	240762213	1877	1877	1877	1877	10
520	20240716	105600	240743443	1877	1877	1877	1877	106
521	20240716	105500	240544481	1872	1872	1872	1872	65
522	20240716	105400	240422801	1872	1872	1872	1872	0
523	20240716	105300	240422801	1872	1872	1872	1872	9
524	20240716	105200	240405953	1872	1872	1872	1872	84
525	20240716	105100	240248705	1872	1872	1872	1872	125
526	20240716	105000	240014705	1872	1873	1873	1871	126
527	20240716	104900	239778813	1872	1873	1873	1872	1141
528	20240716	104800	237642858	1877	1877	1877	1877	2
529	20240716	104700	237639104	1872	1872	1872	1872	0
530	20240716	104600	237639104	1872	1872	1873	1872	275
531	20240716	104500	237124303	1877	1873	1878	1872	146
532	20240716	104400	236850869	1878	1878	1878	1878	10
533	20240716	104300	236832089	1872	1872	1872	1872	0
534	20240716	104200	236832089	1872	1872	1872	1872	1
535	20240716	104100	236830217	1872	1872	1872	1872	30
536	20240716	104000	236774057	1872	1873	1873	1872	162
537	20240716	103900	236470768	1879	1879	1879	1879	0
538	20240716	103800	236470768	1879	1879	1879	1879	9
539	20240716	103700	236453857	1872	1872	1872	1872	0
540	20240716	103600	236453857	1872	1872	1872	1872	507
541	20240716	103500	235504753	1872	1879	1879	1872	131
542	20240716	103400	235259493	1873	1873	1873	1873	100
543	20240716	103300	235072193	1872	1873	1873	1872	350
544	20240716	103200	234416881	1873	1879	1879	1873	11
545	20240716	103100	234396218	1879	1879	1879	1879	0
546	20240716	103000	234396218	1879	1879	1879	1879	0
547	20240716	102900	234396218	1879	1879	1879	1879	1
548	20240716	102800	234394339	1872	1872	1872	1872	0
549	20240716	102700	234394339	1872	1872	1872	1872	170
550	20240716	102600	234076099	1872	1872	1872	1872	0
551	20240716	102500	234076099	1872	1871	1872	1871	715
552	20240716	102400	232738113	1871	1871	1871	1871	1303
553	20240716	102300	230300200	1878	1878	1878	1878	10
554	20240716	102200	230281420	1880	1870	1880	1870	2252
555	20240716	102100	226069140	1870	1870	1880	1870	353
556	20240716	102000	225409020	1871	1873	1874	1871	3703
557	20240716	101900	218480611	1880	1880	1880	1880	1
558	20240716	101800	218478731	1880	1880	1880	1880	0
559	20240716	101700	218478731	1880	1872	1880	1871	1197
560	20240716	101600	216238037	1880	1880	1880	1880	1
561	20240716	101500	216236157	1872	1873	1873	1872	2064
562	20240716	101400	212372249	1880	1880	1880	1880	0
563	20240716	101300	212372249	1880	1872	1880	1872	101
564	20240716	101200	212183169	1872	1873	1880	1872	2107
565	20240716	101100	208237835	1880	1873	1880	1873	59
566	20240716	101000	208127307	1872	1879	1879	1872	1178
567	20240716	100900	205921882	1880	1880	1881	1880	7
568	20240716	100800	205908720	1880	1874	1883	1874	1221
569	20240716	100700	203617142	1874	1873	1874	1872	741
570	20240716	100600	202229343	1873	1875	1875	1873	6151
571	20240716	100500	190702671	1875	1877	1877	1875	4867
572	20240716	100400	181573637	1880	1880	1880	1880	20
573	20240716	100300	181536037	1883	1883	1883	1883	0
574	20240716	100200	181536037	1883	1882	1883	1882	24
575	20240716	100100	181490868	1882	1883	1883	1882	25
576	20240716	100000	181443813	1875	1883	1883	1875	4647
577	20240716	095900	172726681	1880	1880	1880	1880	983
578	20240716	095800	170878641	1880	1880	1880	1880	626
579	20240716	095700	169701761	1880	1880	1880	1877	93
580	20240716	095600	169527191	1877	1880	1880	1877	1982
581	20240716	095500	165803433	1880	1879	1880	1878	691
582	20240716	095400	164505586	1879	1882	1883	1879	2341
583	20240716	095300	160100631	1882	1882	1882	1882	0
584	20240716	095200	160100631	1882	1880	1882	1880	414
585	20240716	095100	159322309	1880	1880	1880	1880	1
586	20240716	095000	159320429	1880	1880	1880	1880	0
587	20240716	094900	159320429	1880	1882	1882	1880	50
588	20240716	094800	159226379	1882	1882	1882	1882	1
589	20240716	094700	159224497	1882	1877	1882	1877	447
590	20240716	094600	158384428	1882	1882	1882	1882	10
591	20240716	094500	158365608	1876	1876	1876	1876	1
592	20240716	094400	158363732	1876	1879	1879	1876	929
593	20240716	094300	156619525	1879	1877	1881	1877	3341
594	20240716	094200	150342092	1877	1877	1877	1877	202
595	20240716	094100	149962938	1876	1877	1877	1876	3610
596	20240716	094000	143188849	1879	1878	1879	1878	469
597	20240716	093900	142308066	1878	1878	1878	1878	200
598	20240716	093800	141932466	1879	1880	1880	1879	2815
599	20240716	093700	136642945	1880	1879	1880	1879	877
600	20240716	093600	134995012	1879	1879	1879	1877	4573
601	20240716	093500	126406850	1878	1879	1879	1878	752
602	20240716	093400	124994393	1878	1878	1879	1876	12011
603	20240716	093300	102449611	1878	1882	1882	1878	3557
604	20240716	093200	95766779	1882	1882	1882	1882	16
605	20240716	093100	95736667	1880	1881	1881	1878	10315
606	20240716	093000	76345298	1883	1883	1883	1883	466
607	20240716	092900	75467820	1883	1882	1883	1882	2224
608	20240716	092800	71281652	1882	1883	1883	1882	515
609	20240716	092700	70311921	1882	1883	1883	1882	251
610	20240716	092600	69839529	1883	1884	1884	1883	1400
611	20240716	092500	67202934	1884	1884	1884	1884	2
612	20240716	092400	67199166	1893	1893	1893	1893	1
613	20240716	092300	67197273	1893	1893	1893	1884	598
614	20240716	092200	66065421	1893	1893	1893	1893	1
615	20240716	092100	66063528	1882	1883	1883	1882	559
616	20240716	092000	65011291	1883	1881	1883	1881	3791
617	20240716	091900	57880356	1881	1886	1887	1881	4383
618	20240716	091800	49622787	1887	1893	1900	1887	3524
619	20240716	091700	42964368	1893	1893	1893	1893	0
620	20240716	091600	42964368	1893	1891	1893	1890	564
621	20240716	091500	41898206	1890	1891	1894	1890	2333
622	20240716	091400	37487447	1896	1895	1896	1891	1097
623	20240716	091300	35411845	1897	1897	1897	1897	10
624	20240716	091200	35392875	1900	1900	1900	1891	3574
625	20240716	091100	28622877	1897	1901	1901	1895	1497
626	20240716	091000	25786054	1895	1897	1897	1895	1926
627	20240716	090900	22135536	1895	1895	1895	1895	0
628	20240716	090800	22135536	1895	1900	1903	1895	4254
629	20240716	090700	14060965	1900	1905	1905	1900	2257
630	20240716	090600	9770906	1902	1903	1903	1902	1299
631	20240716	090500	7299751	1904	1910	1911	1904	97
632	20240716	090400	7114744	1911	1911	1911	1911	25
633	20240716	090300	7066969	1911	1903	1911	1903	967
634	20240716	090200	5220229	1903	1902	1903	1902	976
635	20240716	090100	3363001	1901	1900	1901	1900	87
636	20240716	090000	3197700	1900	1900	1900	1900	1183