KissMeData/088790/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	200500	109570503	1890	1890	1890	1890	694
3	20240708	200400	109570503	1890	1890	1890	1890	0
4	20240708	200300	109570503	1890	1890	1890	1890	0
5	20240708	200200	109570503	1890	1890	1890	1890	0
6	20240708	200100	109570503	1890	1890	1890	1890	0
7	20240708	200000	109570503	1890	1890	1890	1890	0
8	20240708	195900	109570503	1890	1890	1890	1890	0
9	20240708	195800	109570503	1890	1890	1890	1890	0
10	20240708	195700	109570503	1890	1890	1890	1890	0
11	20240708	195600	109570503	1890	1890	1890	1890	0
12	20240708	195500	109570503	1890	1890	1890	1890	0
13	20240708	195400	109570503	1890	1890	1890	1890	0
14	20240708	195300	109570503	1890	1890	1890	1890	0
15	20240708	195200	109570503	1890	1890	1890	1890	0
16	20240708	195100	109570503	1890	1890	1890	1890	0
17	20240708	195000	109570503	1890	1890	1890	1890	0
18	20240708	194900	109570503	1890	1890	1890	1890	0
19	20240708	194800	109570503	1890	1890	1890	1890	0
20	20240708	194700	109570503	1890	1890	1890	1890	0
21	20240708	194600	109570503	1890	1890	1890	1890	0
22	20240708	194500	109570503	1890	1890	1890	1890	0
23	20240708	194400	109570503	1890	1890	1890	1890	0
24	20240708	194300	109570503	1890	1890	1890	1890	0
25	20240708	194200	109570503	1890	1890	1890	1890	0
26	20240708	194100	109570503	1890	1890	1890	1890	0
27	20240708	194000	109570503	1890	1890	1890	1890	0
28	20240708	193900	109570503	1890	1890	1890	1890	0
29	20240708	193800	109570503	1890	1890	1890	1890	0
30	20240708	193700	109570503	1890	1890	1890	1890	0
31	20240708	193600	109570503	1890	1890	1890	1890	0
32	20240708	193500	109570503	1890	1890	1890	1890	694
33	20240708	193400	109570503	1890	1890	1890	1890	0
34	20240708	193300	109570503	1890	1890	1890	1890	0
35	20240708	193200	109570503	1890	1890	1890	1890	0
36	20240708	193100	109570503	1890	1890	1890	1890	0
37	20240708	193000	109570503	1890	1890	1890	1890	0
38	20240708	192900	109570503	1890	1890	1890	1890	0
39	20240708	192800	109570503	1890	1890	1890	1890	0
40	20240708	192700	109570503	1890	1890	1890	1890	0
41	20240708	192600	109570503	1890	1890	1890	1890	0
42	20240708	192500	109570503	1890	1890	1890	1890	0
43	20240708	192400	109570503	1890	1890	1890	1890	0
44	20240708	192300	109570503	1890	1890	1890	1890	0
45	20240708	192200	109570503	1890	1890	1890	1890	0
46	20240708	192100	109570503	1890	1890	1890	1890	0
47	20240708	192000	109570503	1890	1890	1890	1890	0
48	20240708	191900	109570503	1890	1890	1890	1890	0
49	20240708	191800	109570503	1890	1890	1890	1890	0
50	20240708	191700	109570503	1890	1890	1890	1890	0
51	20240708	191600	109570503	1890	1890	1890	1890	0
52	20240708	191500	109570503	1890	1890	1890	1890	0
53	20240708	191400	109570503	1890	1890	1890	1890	0
54	20240708	191300	109570503	1890	1890	1890	1890	0
55	20240708	191200	109570503	1890	1890	1890	1890	0
56	20240708	191100	109570503	1890	1890	1890	1890	0
57	20240708	191000	109570503	1890	1890	1890	1890	0
58	20240708	190900	109570503	1890	1890	1890	1890	0
59	20240708	190800	109570503	1890	1890	1890	1890	0
60	20240708	190700	109570503	1890	1890	1890	1890	0
61	20240708	190600	109570503	1890	1890	1890	1890	0
62	20240708	190500	109570503	1890	1890	1890	1890	694
63	20240708	190400	109570503	1890	1890	1890	1890	0
64	20240708	190300	109570503	1890	1890	1890	1890	0
65	20240708	190200	109570503	1890	1890	1890	1890	0
66	20240708	190100	109570503	1890	1890	1890	1890	0
67	20240708	190000	109570503	1890	1890	1890	1890	0
68	20240708	185900	109570503	1890	1890	1890	1890	0
69	20240708	185800	109570503	1890	1890	1890	1890	0
70	20240708	185700	109570503	1890	1890	1890	1890	0
71	20240708	185600	109570503	1890	1890	1890	1890	0
72	20240708	185500	109570503	1890	1890	1890	1890	0
73	20240708	185400	109570503	1890	1890	1890	1890	0
74	20240708	185300	109570503	1890	1890	1890	1890	0
75	20240708	185200	109570503	1890	1890	1890	1890	0
76	20240708	185100	109570503	1890	1890	1890	1890	0
77	20240708	185000	109570503	1890	1890	1890	1890	0
78	20240708	184900	109570503	1890	1890	1890	1890	0
79	20240708	184800	109570503	1890	1890	1890	1890	0
80	20240708	184700	109570503	1890	1890	1890	1890	0
81	20240708	184600	109570503	1890	1890	1890	1890	0
82	20240708	184500	109570503	1890	1890	1890	1890	0
83	20240708	184400	109570503	1890	1890	1890	1890	0
84	20240708	184300	109570503	1890	1890	1890	1890	0
85	20240708	184200	109570503	1890	1890	1890	1890	0
86	20240708	184100	109570503	1890	1890	1890	1890	0
87	20240708	184000	109570503	1890	1890	1890	1890	0
88	20240708	183900	109570503	1890	1890	1890	1890	0
89	20240708	183800	109570503	1890	1890	1890	1890	0
90	20240708	183700	109570503	1890	1890	1890	1890	0
91	20240708	183600	109570503	1890	1890	1890	1890	0
92	20240708	183500	109570503	1890	1890	1890	1890	694
93	20240708	183400	109570503	1890	1890	1890	1890	0
94	20240708	183300	109570503	1890	1890	1890	1890	0
95	20240708	183200	109570503	1890	1890	1890	1890	0
96	20240708	183100	109570503	1890	1890	1890	1890	0
97	20240708	183000	109570503	1890	1890	1890	1890	0
98	20240708	182900	109570503	1890	1890	1890	1890	0
99	20240708	182800	109570503	1890	1890	1890	1890	0
100	20240708	182700	109570503	1890	1890	1890	1890	0
101	20240708	182600	109570503	1890	1890	1890	1890	0
102	20240708	182500	109570503	1890	1890	1890	1890	0
103	20240708	182400	109570503	1890	1890	1890	1890	0
104	20240708	182300	109570503	1890	1890	1890	1890	0
105	20240708	182200	109570503	1890	1890	1890	1890	0
106	20240708	182100	109570503	1890	1890	1890	1890	0
107	20240708	182000	109570503	1890	1890	1890	1890	0
108	20240708	181900	109570503	1890	1890	1890	1890	0
109	20240708	181800	109570503	1890	1890	1890	1890	0
110	20240708	181700	109570503	1890	1890	1890	1890	0
111	20240708	181600	109570503	1890	1890	1890	1890	0
112	20240708	181500	109570503	1890	1890	1890	1890	0
113	20240708	181400	109570503	1890	1890	1890	1890	0
114	20240708	181300	109570503	1890	1890	1890	1890	0
115	20240708	181200	109570503	1890	1890	1890	1890	0
116	20240708	181100	109570503	1890	1890	1890	1890	0
117	20240708	181000	109570503	1890	1890	1890	1890	0
118	20240708	180900	109570503	1890	1890	1890	1890	0
119	20240708	180800	109570503	1890	1890	1890	1890	0
120	20240708	180700	109570503	1890	1890	1890	1890	0
121	20240708	180600	109570503	1890	1890	1890	1890	0
122	20240708	180500	109570503	1890	1890	1890	1890	694
123	20240708	180400	109570503	1890	1890	1890	1890	0
124	20240708	180300	109570503	1890	1890	1890	1890	0
125	20240708	180200	109570503	1890	1890	1890	1890	0
126	20240708	180100	109570503	1890	1890	1890	1890	0
127	20240708	180000	109570503	1890	1890	1890	1890	0
128	20240708	175900	109570503	1890	1890	1890	1890	0
129	20240708	175800	109570503	1890	1890	1890	1890	0
130	20240708	175700	109570503	1890	1890	1890	1890	0
131	20240708	175600	109570503	1890	1890	1890	1890	0
132	20240708	175500	109570503	1890	1890	1890	1890	0
133	20240708	175400	109570503	1890	1890	1890	1890	0
134	20240708	175300	109570503	1890	1890	1890	1890	0
135	20240708	175200	109570503	1890	1890	1890	1890	0
136	20240708	175100	109570503	1890	1890	1890	1890	0
137	20240708	175000	109570503	1890	1890	1890	1890	0
138	20240708	174900	109570503	1890	1890	1890	1890	0
139	20240708	174800	109570503	1890	1890	1890	1890	0
140	20240708	174700	109570503	1890	1890	1890	1890	0
141	20240708	174600	109570503	1890	1890	1890	1890	0
142	20240708	174500	109570503	1890	1890	1890	1890	0
143	20240708	174400	109570503	1890	1890	1890	1890	0
144	20240708	174300	109570503	1890	1890	1890	1890	0
145	20240708	174200	109570503	1890	1890	1890	1890	0
146	20240708	174100	109570503	1890	1890	1890	1890	0
147	20240708	174000	109570503	1890	1890	1890	1890	0
148	20240708	173900	109570503	1890	1890	1890	1890	0
149	20240708	173800	109570503	1890	1890	1890	1890	0
150	20240708	173700	109570503	1890	1890	1890	1890	0
151	20240708	173600	109570503	1890	1890	1890	1890	0
152	20240708	173500	109570503	1890	1890	1890	1890	694
153	20240708	173400	109570503	1890	1890	1890	1890	0
154	20240708	173300	109570503	1890	1890	1890	1890	0
155	20240708	173200	109570503	1890	1890	1890	1890	0
156	20240708	173100	109570503	1890	1890	1890	1890	0
157	20240708	173000	109570503	1890	1890	1890	1890	0
158	20240708	172900	109570503	1890	1890	1890	1890	0
159	20240708	172800	109570503	1890	1890	1890	1890	0
160	20240708	172700	109570503	1890	1890	1890	1890	0
161	20240708	172600	109570503	1890	1890	1890	1890	0
162	20240708	172500	109570503	1890	1890	1890	1890	0
163	20240708	172400	109570503	1890	1890	1890	1890	0
164	20240708	172300	109570503	1890	1890	1890	1890	0
165	20240708	172200	109570503	1890	1890	1890	1890	0
166	20240708	172100	109570503	1890	1890	1890	1890	0
167	20240708	172000	109570503	1890	1890	1890	1890	0
168	20240708	171900	109570503	1890	1890	1890	1890	0
169	20240708	171800	109570503	1890	1890	1890	1890	0
170	20240708	171700	109570503	1890	1890	1890	1890	0
171	20240708	171600	109570503	1890	1890	1890	1890	0
172	20240708	171500	109570503	1890	1890	1890	1890	0
173	20240708	171400	109570503	1890	1890	1890	1890	0
174	20240708	171300	109570503	1890	1890	1890	1890	0
175	20240708	171200	109570503	1890	1890	1890	1890	0
176	20240708	171100	109570503	1890	1890	1890	1890	0
177	20240708	171000	109570503	1890	1890	1890	1890	0
178	20240708	170900	109570503	1890	1890	1890	1890	0
179	20240708	170800	109570503	1890	1890	1890	1890	0
180	20240708	170700	109570503	1890	1890	1890	1890	0
181	20240708	170600	109570503	1890	1890	1890	1890	0
182	20240708	170500	109570503	1890	1890	1890	1890	694
183	20240708	170400	109570503	1890	1890	1890	1890	0
184	20240708	170300	109570503	1890	1890	1890	1890	0
185	20240708	170200	109570503	1890	1890	1890	1890	0
186	20240708	170100	109570503	1890	1890	1890	1890	0
187	20240708	170000	109570503	1890	1890	1890	1890	0
188	20240708	165900	109570503	1890	1890	1890	1890	0
189	20240708	165800	109570503	1890	1890	1890	1890	0
190	20240708	165700	109570503	1890	1890	1890	1890	0
191	20240708	165600	109570503	1890	1890	1890	1890	0
192	20240708	165500	109570503	1890	1890	1890	1890	0
193	20240708	165400	109570503	1890	1890	1890	1890	0
194	20240708	165300	109570503	1890	1890	1890	1890	0
195	20240708	165200	109570503	1890	1890	1890	1890	0
196	20240708	165100	109570503	1890	1890	1890	1890	0
197	20240708	165000	109570503	1890	1890	1890	1890	0
198	20240708	164900	109570503	1890	1890	1890	1890	0
199	20240708	164800	109570503	1890	1890	1890	1890	0
200	20240708	164700	109570503	1890	1890	1890	1890	0
201	20240708	164600	109570503	1890	1890	1890	1890	0
202	20240708	164500	109570503	1890	1890	1890	1890	0
203	20240708	164400	109570503	1890	1890	1890	1890	0
204	20240708	164300	109570503	1890	1890	1890	1890	0
205	20240708	164200	109570503	1890	1890	1890	1890	0
206	20240708	164100	109570503	1890	1890	1890	1890	0
207	20240708	164000	109570503	1890	1890	1890	1890	0
208	20240708	163900	109570503	1890	1890	1890	1890	0
209	20240708	163800	109570503	1890	1890	1890	1890	0
210	20240708	163700	109570503	1890	1890	1890	1890	0
211	20240708	163600	109570503	1890	1890	1890	1890	0
212	20240708	163500	109570503	1890	1890	1890	1890	694
213	20240708	163400	109570503	1890	1890	1890	1890	0
214	20240708	163300	109570503	1890	1890	1890	1890	0
215	20240708	163200	109570503	1890	1890	1890	1890	0
216	20240708	163100	109570503	1890	1890	1890	1890	0
217	20240708	163000	109570503	1890	1890	1890	1890	0
218	20240708	162900	109570503	1890	1890	1890	1890	0
219	20240708	162800	109570503	1890	1890	1890	1890	0
220	20240708	162700	109570503	1890	1890	1890	1890	0
221	20240708	162600	109570503	1890	1890	1890	1890	0
222	20240708	162500	109570503	1890	1890	1890	1890	0
223	20240708	162400	109570503	1890	1890	1890	1890	0
224	20240708	162300	109570503	1890	1890	1890	1890	0
225	20240708	162200	109570503	1890	1890	1890	1890	0
226	20240708	162100	109570503	1890	1890	1890	1890	0
227	20240708	162000	109570503	1890	1890	1890	1890	0
228	20240708	161900	109570503	1890	1890	1890	1890	0
229	20240708	161800	109570503	1890	1890	1890	1890	0
230	20240708	161700	109570503	1890	1890	1890	1890	0
231	20240708	161600	109570503	1890	1890	1890	1890	0
232	20240708	161500	109570503	1890	1890	1890	1890	0
233	20240708	161400	109570503	1890	1890	1890	1890	0
234	20240708	161300	109570503	1890	1890	1890	1890	0
235	20240708	161200	109570503	1890	1890	1890	1890	0
236	20240708	161100	109570503	1890	1890	1890	1890	0
237	20240708	161000	109570503	1890	1890	1890	1890	0
238	20240708	160900	109570503	1890	1890	1890	1890	0
239	20240708	160800	109570503	1890	1890	1890	1890	0
240	20240708	160700	109570503	1890	1890	1890	1890	0
241	20240708	160600	109570503	1890	1890	1890	1890	0
242	20240708	160500	109570503	1890	1890	1890	1890	694
243	20240708	160400	109570503	1890	1890	1890	1890	0
244	20240708	160300	109570503	1890	1890	1890	1890	0
245	20240708	160200	109570503	1890	1890	1890	1890	0
246	20240708	160100	109570503	1890	1890	1890	1890	0
247	20240708	160000	109570503	1890	1890	1890	1890	0
248	20240708	155900	109570503	1890	1890	1890	1890	0
249	20240708	155800	109570503	1890	1890	1890	1890	0
250	20240708	155700	109570503	1890	1890	1890	1890	0
251	20240708	155600	109570503	1890	1890	1890	1890	0
252	20240708	155500	109570503	1890	1890	1890	1890	0
253	20240708	155400	109570503	1890	1890	1890	1890	0
254	20240708	155300	109570503	1890	1890	1890	1890	0
255	20240708	155200	109570503	1890	1890	1890	1890	0
256	20240708	155100	109570503	1890	1890	1890	1890	0
257	20240708	155000	109570503	1890	1890	1890	1890	0
258	20240708	154900	109570503	1890	1890	1890	1890	0
259	20240708	154800	109570503	1890	1890	1890	1890	0
260	20240708	154700	109570503	1890	1890	1890	1890	0
261	20240708	154600	109570503	1890	1890	1890	1890	0
262	20240708	154500	109570503	1890	1890	1890	1890	0
263	20240708	154400	109570503	1890	1890	1890	1890	0
264	20240708	154300	109570503	1890	1890	1890	1890	0
265	20240708	154200	109570503	1890	1890	1890	1890	0
266	20240708	154100	109570503	1890	1890	1890	1890	0
267	20240708	154000	109570503	1890	1890	1890	1890	0
268	20240708	153900	109570503	1890	1890	1890	1890	0
269	20240708	153800	109570503	1890	1890	1890	1890	0
270	20240708	153700	109570503	1890	1890	1890	1890	0
271	20240708	153600	109570503	1890	1890	1890	1890	0
272	20240708	153500	109570503	1890	1890	1890	1890	694
273	20240708	153400	109570503	1890	1890	1890	1890	0
274	20240708	153300	109570503	1890	1890	1890	1890	0
275	20240708	153200	109570503	1890	1890	1890	1890	0
276	20240708	153100	109570503	1890	1890	1890	1890	0
277	20240708	153000	109570503	1890	1890	1890	1890	694
278	20240708	152900	108258843	1892	1892	1892	1892	0
279	20240708	152800	108258843	1892	1892	1892	1892	0
280	20240708	152700	108258843	1892	1892	1892	1892	0
281	20240708	152600	108258843	1892	1892	1892	1892	0
282	20240708	152500	108258843	1892	1892	1892	1892	0
283	20240708	152400	108258843	1892	1892	1892	1892	0
284	20240708	152300	108258843	1892	1892	1892	1892	0
285	20240708	152200	108258843	1892	1892	1892	1892	0
286	20240708	152100	108258843	1892	1892	1892	1892	0
287	20240708	152000	108258843	1892	1892	1892	1892	0
288	20240708	151900	108258843	1892	1892	1892	1892	0
289	20240708	151800	108258843	1892	1892	1892	1892	0
290	20240708	151700	108258843	1892	1892	1892	1892	1
291	20240708	151600	108256951	1892	1894	1894	1892	206
292	20240708	151500	107867105	1896	1896	1896	1896	0
293	20240708	151400	107867105	1896	1896	1896	1896	0
294	20240708	151300	107867105	1896	1896	1896	1896	0
295	20240708	151200	107867105	1896	1896	1896	1896	3
296	20240708	151100	107861417	1897	1897	1897	1897	0
297	20240708	151000	107861417	1897	1894	1897	1894	3
298	20240708	150900	107855732	1897	1894	1897	1894	1358
299	20240708	150800	105283674	1894	1894	1894	1894	0
300	20240708	150700	105283674	1894	1894	1894	1894	0
301	20240708	150600	105283674	1894	1894	1894	1894	0
302	20240708	150500	105283674	1894	1894	1894	1894	0
303	20240708	150400	105283674	1894	1894	1894	1894	0
304	20240708	150300	105283674	1894	1894	1894	1894	0
305	20240708	150200	105283674	1894	1894	1894	1894	11
306	20240708	150100	105262840	1894	1894	1894	1894	0
307	20240708	150000	105262840	1894	1894	1894	1894	0
308	20240708	145900	105262840	1894	1894	1894	1894	0
309	20240708	145800	105262840	1894	1894	1894	1894	0
310	20240708	145700	105262840	1894	1894	1894	1894	0
311	20240708	145600	105262840	1894	1894	1894	1894	38
312	20240708	145500	105190868	1894	1894	1894	1894	0
313	20240708	145400	105190868	1894	1894	1894	1894	38
314	20240708	145300	105118896	1894	1894	1894	1894	0
315	20240708	145200	105118896	1894	1894	1894	1894	0
316	20240708	145100	105118896	1894	1894	1894	1894	1
317	20240708	145000	105117002	1895	1895	1895	1895	0
318	20240708	144900	105117002	1895	1895	1895	1895	0
319	20240708	144800	105117002	1895	1895	1895	1895	0
320	20240708	144700	105117002	1895	1893	1895	1893	60
321	20240708	144600	105003420	1893	1893	1893	1893	0
322	20240708	144500	105003420	1893	1893	1893	1893	1
323	20240708	144400	105001527	1893	1893	1893	1893	8
324	20240708	144300	104986383	1893	1893	1893	1893	0
325	20240708	144200	104986383	1893	1893	1893	1893	1
326	20240708	144100	104984490	1893	1893	1893	1893	1
327	20240708	144000	104982597	1893	1893	1893	1893	0
328	20240708	143900	104982597	1893	1893	1893	1893	1
329	20240708	143800	104980704	1893	1892	1893	1892	42
330	20240708	143700	104901199	1893	1893	1893	1893	1
331	20240708	143600	104899306	1892	1893	1893	1892	2
332	20240708	143500	104895521	1893	1893	1893	1893	1
333	20240708	143400	104893628	1893	1893	1893	1893	0
334	20240708	143300	104893628	1893	1893	1893	1893	1
335	20240708	143200	104891735	1893	1893	1893	1893	1
336	20240708	143100	104889842	1893	1893	1893	1893	39
337	20240708	143000	104816015	1893	1893	1893	1893	5
338	20240708	142900	104806550	1893	1893	1893	1893	1
339	20240708	142800	104804657	1893	1895	1895	1893	5896
340	20240708	142700	93641427	1897	1896	1897	1896	3
341	20240708	142600	93635738	1897	1897	1897	1897	1
342	20240708	142500	93633841	1897	1897	1897	1897	0
343	20240708	142400	93633841	1897	1897	1897	1897	795
344	20240708	142300	92125726	1897	1897	1897	1897	1
345	20240708	142200	92123829	1897	1897	1897	1897	0
346	20240708	142100	92123829	1897	1896	1897	1896	1801
347	20240708	142000	88708001	1896	1896	1896	1896	1
348	20240708	141900	88706105	1896	1896	1896	1896	0
349	20240708	141800	88706105	1896	1896	1896	1896	1
350	20240708	141700	88704209	1896	1896	1896	1896	1
351	20240708	141600	88702313	1896	1896	1896	1896	0
352	20240708	141500	88702313	1896	1896	1896	1896	1
353	20240708	141400	88700417	1896	1896	1896	1896	2
354	20240708	141300	88696625	1896	1896	1896	1896	0
355	20240708	141200	88696625	1896	1896	1896	1896	1
356	20240708	141100	88694729	1896	1896	1896	1896	1
357	20240708	141000	88692833	1896	1896	1896	1896	0
358	20240708	140900	88692833	1896	1896	1896	1896	8
359	20240708	140800	88677665	1896	1896	1896	1896	1
360	20240708	140700	88675769	1896	1896	1896	1896	0
361	20240708	140600	88675769	1896	1896	1896	1896	1
362	20240708	140500	88673873	1896	1896	1896	1896	1
363	20240708	140400	88671977	1896	1896	1896	1896	0
364	20240708	140300	88671977	1896	1896	1896	1896	1
365	20240708	140200	88670081	1896	1896	1896	1896	1
366	20240708	140100	88668185	1896	1896	1896	1896	11
367	20240708	140000	88647329	1896	1896	1896	1896	1
368	20240708	135900	88645433	1896	1896	1896	1896	1
369	20240708	135800	88643537	1894	1894	1894	1894	86
370	20240708	135700	88480653	1895	1895	1895	1895	1
371	20240708	135600	88478758	1895	1895	1895	1895	39
372	20240708	135500	88404853	1895	1895	1895	1895	0
373	20240708	135400	88404853	1895	1895	1895	1895	1
374	20240708	135300	88402958	1895	1896	1896	1895	101
375	20240708	135200	88211562	1896	1896	1896	1896	0
376	20240708	135100	88211562	1896	1896	1896	1896	40
377	20240708	135000	88135722	1896	1896	1896	1896	1
378	20240708	134900	88133826	1896	1896	1896	1896	0
379	20240708	134800	88133826	1896	1896	1896	1896	1
380	20240708	134700	88131930	1896	1896	1896	1896	60
381	20240708	134600	88018170	1896	1896	1896	1896	39
382	20240708	134500	87944226	1896	1896	1896	1896	40
383	20240708	134400	87868386	1896	1896	1896	1896	1
384	20240708	134300	87866490	1896	1896	1896	1896	0
385	20240708	134200	87866490	1896	1896	1896	1896	1
386	20240708	134100	87864594	1896	1896	1896	1896	1
387	20240708	134000	87862698	1896	1896	1896	1896	0
388	20240708	133900	87862698	1896	1896	1896	1896	1
389	20240708	133800	87860802	1896	1896	1896	1896	1
390	20240708	133700	87858906	1896	1896	1896	1896	110
391	20240708	133600	87650346	1897	1897	1897	1897	40
392	20240708	133500	87574466	1897	1897	1897	1897	1001
393	20240708	133400	85675569	1897	1897	1897	1897	0
394	20240708	133300	85675569	1897	1897	1897	1897	1
395	20240708	133200	85673672	1897	1897	1897	1897	1
396	20240708	133100	85671775	1897	1897	1897	1897	39
397	20240708	133000	85597792	1897	1897	1897	1897	1
398	20240708	132900	85595895	1897	1897	1897	1897	1
399	20240708	132800	85593998	1897	1897	1897	1897	0
400	20240708	132700	85593998	1897	1897	1897	1897	1
401	20240708	132600	85592101	1897	1897	1897	1897	1
402	20240708	132500	85590204	1897	1897	1897	1897	0
403	20240708	132400	85590204	1897	1897	1897	1897	1
404	20240708	132300	85588307	1897	1897	1897	1897	1
405	20240708	132200	85586410	1897	1897	1897	1897	0
406	20240708	132100	85586410	1897	1897	1897	1897	32
407	20240708	132000	85525706	1897	1897	1897	1897	2
408	20240708	131900	85521912	1897	1897	1897	1897	0
409	20240708	131800	85521912	1897	1897	1897	1897	1
410	20240708	131700	85520015	1895	1895	1895	1895	1001
411	20240708	131600	83623120	1895	1895	1895	1895	0
412	20240708	131500	83623120	1895	1895	1895	1895	1
413	20240708	131400	83621225	1895	1895	1895	1895	1
414	20240708	131300	83619330	1895	1895	1895	1895	0
415	20240708	131200	83619330	1895	1895	1895	1895	1
416	20240708	131100	83617435	1894	1894	1894	1894	98
417	20240708	131000	83431823	1894	1894	1894	1894	0
418	20240708	130900	83431823	1894	1894	1894	1894	1
419	20240708	130800	83429929	1894	1894	1894	1894	0
420	20240708	130700	83429929	1894	1894	1894	1894	1
421	20240708	130600	83428035	1894	1894	1894	1894	40
422	20240708	130500	83352275	1895	1895	1895	1895	0
423	20240708	130400	83352275	1895	1895	1895	1895	1
424	20240708	130300	83350380	1893	1893	1893	1893	1
425	20240708	130200	83348487	1894	1894	1894	1894	0
426	20240708	130100	83348487	1894	1894	1894	1894	1
427	20240708	130000	83346593	1893	1893	1893	1893	1
428	20240708	125900	83344700	1892	1892	1892	1892	0
429	20240708	125800	83344700	1892	1892	1892	1892	1
430	20240708	125700	83342808	1891	1891	1891	1891	11
431	20240708	125600	83322007	1891	1891	1891	1891	0
432	20240708	125500	83322007	1891	1891	1891	1891	1
433	20240708	125400	83320116	1891	1891	1891	1891	12
434	20240708	125300	83297424	1891	1891	1891	1891	0
435	20240708	125200	83297424	1891	1891	1891	1891	40
436	20240708	125100	83221784	1891	1891	1891	1891	1
437	20240708	125000	83219893	1891	1891	1891	1891	39
438	20240708	124900	83146144	1891	1891	1891	1890	302
439	20240708	124800	82575362	1891	1891	1891	1891	12
440	20240708	124700	82552670	1891	1891	1891	1891	0
441	20240708	124600	82552670	1891	1891	1891	1891	18
442	20240708	124500	82518632	1891	1891	1891	1891	1
443	20240708	124400	82516741	1889	1889	1889	1889	801
444	20240708	124300	81003652	1889	1889	1889	1889	1
445	20240708	124200	81001763	1889	1889	1889	1889	1
446	20240708	124100	80999874	1888	1888	1888	1888	0
447	20240708	124000	80999874	1888	1888	1888	1888	1
448	20240708	123900	80997986	1889	1888	1889	1888	266
449	20240708	123800	80495514	1888	1888	1888	1888	0
450	20240708	123700	80495514	1888	1888	1888	1888	1
451	20240708	123600	80493626	1886	1886	1886	1886	1
452	20240708	123500	80491740	1886	1888	1888	1886	190
453	20240708	123400	80133322	1889	1889	1889	1889	530
454	20240708	123300	79132152	1889	1889	1889	1889	1
455	20240708	123200	79130263	1887	1885	1887	1885	5
456	20240708	123100	79120831	1885	1884	1885	1884	2
457	20240708	123000	79117062	1884	1884	1884	1884	2
458	20240708	122900	79113294	1889	1884	1889	1884	106
459	20240708	122800	78913065	1884	1884	1884	1884	1
460	20240708	122700	78911181	1884	1884	1884	1884	1
461	20240708	122600	78909297	1883	1883	1883	1883	0
462	20240708	122500	78909297	1883	1883	1883	1883	1
463	20240708	122400	78907414	1889	1883	1889	1883	1166
464	20240708	122300	76707199	1883	1883	1883	1883	0
465	20240708	122200	76707199	1883	1883	1883	1883	1
466	20240708	122100	76705316	1882	1882	1882	1882	1
467	20240708	122000	76703434	1882	1882	1882	1882	0
468	20240708	121900	76703434	1882	1882	1882	1882	1
469	20240708	121800	76701552	1882	1882	1882	1882	1
470	20240708	121700	76699670	1883	1883	1883	1883	0
471	20240708	121600	76699670	1883	1883	1883	1883	2
472	20240708	121500	76695904	1883	1883	1883	1883	1
473	20240708	121400	76694021	1880	1880	1880	1880	0
474	20240708	121300	76694021	1880	1883	1884	1880	53
475	20240708	121200	76594352	1881	1882	1882	1881	2
476	20240708	121100	76590589	1882	1882	1882	1882	0
477	20240708	121000	76590589	1882	1882	1882	1882	1
478	20240708	120900	76588707	1882	1882	1882	1882	1
479	20240708	120800	76586825	1882	1882	1882	1882	0
480	20240708	120700	76586825	1882	1882	1882	1882	1
481	20240708	120600	76584943	1881	1881	1881	1881	1
482	20240708	120500	76583062	1881	1881	1881	1881	0
483	20240708	120400	76583062	1881	1881	1881	1881	1
484	20240708	120300	76581181	1879	1879	1879	1879	1
485	20240708	120200	76579302	1882	1882	1882	1882	0
486	20240708	120100	76579302	1882	1882	1882	1882	1
487	20240708	120000	76577420	1882	1882	1882	1882	1
488	20240708	115900	76575538	1882	1882	1882	1882	0
489	20240708	115800	76575538	1882	1882	1882	1882	1
490	20240708	115700	76573656	1882	1882	1882	1882	1
491	20240708	115600	76571774	1881	1881	1881	1881	0
492	20240708	115500	76571774	1881	1881	1881	1881	1
493	20240708	115400	76569893	1881	1881	1881	1881	1
494	20240708	115300	76568012	1881	1881	1881	1881	0
495	20240708	115200	76568012	1881	1881	1881	1881	1
496	20240708	115100	76566131	1880	1880	1880	1880	1
497	20240708	115000	76564251	1886	1886	1886	1886	0
498	20240708	114900	76564251	1886	1879	1886	1879	4996
499	20240708	114800	67152413	1879	1879	1879	1879	1
500	20240708	114700	67150534	1879	1879	1879	1879	0
501	20240708	114600	67150534	1879	1879	1879	1879	1
502	20240708	114500	67148655	1879	1879	1879	1879	1
503	20240708	114400	67146776	1879	1879	1879	1879	0
504	20240708	114300	67146776	1879	1879	1879	1879	28
505	20240708	114200	67094164	1879	1879	1879	1879	3
506	20240708	114100	67088527	1879	1879	1879	1879	0
507	20240708	114000	67088527	1879	1879	1879	1879	1
508	20240708	113900	67086648	1880	1879	1880	1879	2
509	20240708	113800	67082889	1877	1877	1877	1877	1
510	20240708	113700	67081012	1879	1876	1879	1876	80
511	20240708	113600	66930927	1878	1876	1878	1876	2
512	20240708	113500	66927173	1878	1878	1878	1878	0
513	20240708	113400	66927173	1878	1876	1878	1876	2
514	20240708	113300	66923419	1876	1876	1876	1876	1
515	20240708	113200	66921543	1875	1875	1875	1875	1
516	20240708	113100	66919668	1875	1875	1875	1875	1
517	20240708	113000	66917793	1884	1884	1884	1884	1
518	20240708	112900	66915909	1884	1884	1884	1884	0
519	20240708	112800	66915909	1884	1878	1884	1878	113
520	20240708	112700	66703689	1875	1884	1884	1875	153
521	20240708	112600	66416757	1884	1879	1884	1879	3
522	20240708	112500	66411115	1878	1878	1879	1878	1068
523	20240708	112400	64405409	1878	1878	1878	1878	0
524	20240708	112300	64405409	1878	1878	1878	1878	1
525	20240708	112200	64403531	1883	1877	1883	1877	1001
526	20240708	112100	62523649	1877	1876	1877	1875	1763
527	20240708	112000	59216018	1874	1873	1875	1873	1460
528	20240708	111900	56480239	1872	1871	1872	1871	11
529	20240708	111800	56459649	1871	1870	1871	1870	2492
530	20240708	111700	51799143	1870	1869	1870	1869	731
531	20240708	111600	50432295	1869	1870	1870	1869	79
532	20240708	111500	50284643	1870	1870	1870	1870	0
533	20240708	111400	50284643	1870	1868	1870	1868	262
534	20240708	111300	49795225	1869	1870	1870	1869	101
535	20240708	111200	49606455	1870	1870	1870	1870	0
536	20240708	111100	49606455	1870	1870	1870	1870	12
537	20240708	111000	49584015	1870	1869	1870	1869	262
538	20240708	110900	49094336	1869	1869	1869	1869	101
539	20240708	110800	48905567	1869	1869	1869	1868	325
540	20240708	110700	48298143	1869	1869	1869	1869	30
541	20240708	110600	48242073	1868	1869	1869	1868	95
542	20240708	110500	48064573	1869	1869	1869	1868	969
543	20240708	110400	46253513	1869	1869	1869	1869	21
544	20240708	110300	46214264	1869	1869	1869	1869	20
545	20240708	110200	46176884	1869	1870	1870	1868	171
546	20240708	110100	45857286	1870	1870	1870	1870	76
547	20240708	110000	45715166	1870	1869	1870	1869	269
548	20240708	105900	45212137	1870	1871	1871	1870	525
549	20240708	105800	44230379	1871	1872	1873	1870	2235
550	20240708	105700	40050220	1873	1873	1873	1873	0
551	20240708	105600	40050220	1873	1873	1873	1872	81
552	20240708	105500	39898521	1873	1873	1873	1873	1
553	20240708	105400	39896648	1873	1873	1873	1873	43
554	20240708	105300	39816109	1873	1873	1873	1872	3
555	20240708	105200	39810491	1873	1873	1873	1873	778
556	20240708	105100	38353297	1873	1873	1873	1873	168
557	20240708	105000	38038633	1873	1873	1873	1873	2
558	20240708	104900	38034887	1872	1873	1873	1872	174
559	20240708	104800	37708986	1873	1873	1873	1873	0
560	20240708	104700	37708986	1873	1873	1873	1873	1299
561	20240708	104600	35275959	1873	1874	1874	1873	21
562	20240708	104500	35236625	1874	1874	1874	1874	602
563	20240708	104400	34108477	1874	1874	1874	1874	1
564	20240708	104300	34106603	1873	1875	1875	1873	1001
565	20240708	104200	32230873	1875	1875	1875	1875	398
566	20240708	104100	31484623	1875	1875	1875	1875	40
567	20240708	104000	31409623	1875	1875	1875	1875	1
568	20240708	103900	31407748	1874	1875	1875	1874	3
569	20240708	103800	31402124	1875	1875	1875	1875	2
570	20240708	103700	31398374	1874	1874	1875	1874	44
571	20240708	103600	31315876	1874	1874	1874	1874	0
572	20240708	103500	31315876	1874	1875	1875	1874	67
573	20240708	103400	31190252	1876	1876	1876	1876	2
574	20240708	103300	31186500	1875	1875	1876	1875	3
575	20240708	103200	31180874	1876	1875	1876	1875	3
576	20240708	103100	31175247	1876	1876	1876	1875	42
577	20240708	103000	31096456	1875	1875	1875	1875	1
578	20240708	102900	31094581	1877	1879	1879	1876	1396
579	20240708	102800	28473955	1879	1880	1880	1879	3
580	20240708	102700	28468316	1879	1879	1880	1879	80
581	20240708	102600	28317918	1880	1880	1880	1880	2
582	20240708	102500	28314158	1879	1880	1880	1879	3
583	20240708	102400	28308519	1879	1880	1880	1879	231
584	20240708	102300	27874240	1879	1880	1880	1879	4
585	20240708	102200	27866721	1880	1880	1880	1880	233
586	20240708	102100	27428681	1880	1882	1882	1880	2709
587	20240708	102000	22335131	1883	1883	1883	1883	2
588	20240708	101900	22331365	1883	1884	1884	1882	43
589	20240708	101800	22250419	1884	1884	1884	1884	78
590	20240708	101700	22103467	1884	1884	1885	1884	235
591	20240708	101600	21660725	1885	1885	1885	1885	2
592	20240708	101500	21656955	1885	1890	1890	1885	2469
593	20240708	101400	16997909	1891	1890	1891	1890	471
594	20240708	101300	16107717	1890	1892	1892	1890	287
595	20240708	101200	15565167	1892	1892	1892	1892	10
596	20240708	101100	15546247	1893	1893	1893	1893	0
597	20240708	101000	15546247	1893	1893	1893	1893	0
598	20240708	100900	15546247	1893	1893	1893	1893	0
599	20240708	100800	15546247	1893	1893	1893	1893	10
600	20240708	100700	15527317	1894	1894	1894	1894	39
601	20240708	100600	15453451	1894	1894	1894	1894	0
602	20240708	100500	15453451	1894	1894	1894	1894	0
603	20240708	100400	15453451	1894	1894	1894	1894	0
604	20240708	100300	15453451	1894	1894	1894	1894	118
605	20240708	100200	15229959	1894	1894	1894	1894	80
606	20240708	100100	15078439	1895	1895	1895	1895	6
607	20240708	100000	15067069	1894	1894	1894	1894	0
608	20240708	095900	15067069	1894	1898	1898	1894	3905
609	20240708	095800	7666101	1898	1898	1898	1898	0
610	20240708	095700	7666101	1898	1898	1898	1898	117
611	20240708	095600	7444035	1898	1898	1898	1898	0
612	20240708	095500	7444035	1898	1898	1898	1898	0
613	20240708	095400	7444035	1898	1898	1898	1898	0
614	20240708	095300	7444035	1898	1898	1898	1898	0
615	20240708	095200	7444035	1898	1898	1898	1898	0
616	20240708	095100	7444035	1898	1898	1898	1898	0
617	20240708	095000	7444035	1898	1898	1898	1898	0
618	20240708	094900	7444035	1898	1898	1898	1898	0
619	20240708	094800	7444035	1898	1898	1898	1898	156
620	20240708	094700	7147947	1899	1899	1899	1899	0
621	20240708	094600	7147947	1899	1899	1899	1899	39
622	20240708	094500	7073886	1899	1899	1899	1899	0
623	20240708	094400	7073886	1899	1899	1899	1899	39
624	20240708	094300	6999825	1898	1899	1899	1898	12
625	20240708	094200	6977039	1899	1899	1899	1899	120
626	20240708	094100	6749159	1899	1899	1899	1899	0
627	20240708	094000	6749159	1899	1899	1899	1899	0
628	20240708	093900	6749159	1899	1898	1899	1898	3
629	20240708	093800	6743463	1899	1899	1899	1899	0
630	20240708	093700	6743463	1899	1899	1899	1899	0
631	20240708	093600	6743463	1899	1899	1899	1899	39
632	20240708	093500	6669402	1899	1899	1899	1899	116
633	20240708	093400	6449118	1899	1899	1899	1899	1
634	20240708	093300	6447219	1898	1898	1898	1898	163
635	20240708	093200	6137845	1899	1899	1899	1899	17
636	20240708	093100	6105562	1900	1900	1900	1900	0
637	20240708	093000	6105562	1900	1900	1900	1900	0
638	20240708	092900	6105562	1900	1900	1900	1900	0
639	20240708	092800	6105562	1900	1900	1900	1900	2
640	20240708	092700	6101762	1900	1900	1900	1900	50
641	20240708	092600	6006762	1900	1900	1900	1900	0
642	20240708	092500	6006762	1900	1900	1900	1900	0
643	20240708	092400	6006762	1900	1900	1900	1900	0
644	20240708	092300	6006762	1900	1900	1900	1900	209
645	20240708	092200	5609662	1900	1900	1900	1900	300
646	20240708	092100	5039662	1900	1900	1900	1900	23
647	20240708	092000	4995962	1899	1899	1899	1899	2
648	20240708	091900	4992164	1900	1900	1900	1900	0
649	20240708	091800	4992164	1900	1900	1900	1900	0
650	20240708	091700	4992164	1900	1900	1900	1900	0
651	20240708	091600	4992164	1900	1901	1901	1900	792
652	20240708	091500	3487359	1904	1903	1904	1903	43
653	20240708	091400	3405495	1896	1896	1896	1896	0
654	20240708	091300	3405495	1896	1896	1896	1896	0
655	20240708	091200	3405495	1896	1896	1896	1896	0
656	20240708	091100	3405495	1896	1896	1896	1896	0
657	20240708	091000	3405495	1896	1896	1896	1896	0
658	20240708	090900	3405495	1896	1896	1896	1896	16
659	20240708	090800	3375159	1894	1894	1894	1894	0
660	20240708	090700	3375159	1894	1896	1896	1894	46
661	20240708	090600	3288015	1905	1905	1905	1905	0
662	20240708	090500	3288015	1905	1905	1905	1905	14
663	20240708	090400	3261345	1894	1894	1894	1894	0
664	20240708	090300	3261345	1894	1902	1905	1889	412
665	20240708	090200	2480260	1905	1905	1905	1905	0
666	20240708	090100	2480260	1905	1905	1905	1905	1
667	20240708	090000	2478355	1905	1905	1905	1900	907