KissMeData/017180/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	190500	166419475	1917	1917	1917	1917	2984
3	20240703	190400	166419475	1917	1917	1917	1917	0
4	20240703	190300	166419475	1917	1917	1917	1917	0
5	20240703	190200	166419475	1917	1917	1917	1917	0
6	20240703	190100	166419475	1917	1917	1917	1917	0
7	20240703	190000	166419475	1917	1917	1917	1917	0
8	20240703	185900	166419475	1917	1917	1917	1917	0
9	20240703	185800	166419475	1917	1917	1917	1917	0
10	20240703	185700	166419475	1917	1917	1917	1917	0
11	20240703	185600	166419475	1917	1917	1917	1917	0
12	20240703	185500	166419475	1917	1917	1917	1917	0
13	20240703	185400	166419475	1917	1917	1917	1917	0
14	20240703	185300	166419475	1917	1917	1917	1917	0
15	20240703	185200	166419475	1917	1917	1917	1917	0
16	20240703	185100	166419475	1917	1917	1917	1917	0
17	20240703	185000	166419475	1917	1917	1917	1917	0
18	20240703	184900	166419475	1917	1917	1917	1917	0
19	20240703	184800	166419475	1917	1917	1917	1917	0
20	20240703	184700	166419475	1917	1917	1917	1917	0
21	20240703	184600	166419475	1917	1917	1917	1917	0
22	20240703	184500	166419475	1917	1917	1917	1917	0
23	20240703	184400	166419475	1917	1917	1917	1917	0
24	20240703	184300	166419475	1917	1917	1917	1917	0
25	20240703	184200	166419475	1917	1917	1917	1917	0
26	20240703	184100	166419475	1917	1917	1917	1917	0
27	20240703	184000	166419475	1917	1917	1917	1917	0
28	20240703	183900	166419475	1917	1917	1917	1917	0
29	20240703	183800	166419475	1917	1917	1917	1917	0
30	20240703	183700	166419475	1917	1917	1917	1917	0
31	20240703	183600	166419475	1917	1917	1917	1917	0
32	20240703	183500	166419475	1917	1917	1917	1917	2984
33	20240703	183400	166419475	1917	1917	1917	1917	0
34	20240703	183300	166419475	1917	1917	1917	1917	0
35	20240703	183200	166419475	1917	1917	1917	1917	0
36	20240703	183100	166419475	1917	1917	1917	1917	0
37	20240703	183000	166419475	1917	1917	1917	1917	0
38	20240703	182900	166419475	1917	1917	1917	1917	0
39	20240703	182800	166419475	1917	1917	1917	1917	0
40	20240703	182700	166419475	1917	1917	1917	1917	0
41	20240703	182600	166419475	1917	1917	1917	1917	0
42	20240703	182500	166419475	1917	1917	1917	1917	0
43	20240703	182400	166419475	1917	1917	1917	1917	0
44	20240703	182300	166419475	1917	1917	1917	1917	0
45	20240703	182200	166419475	1917	1917	1917	1917	0
46	20240703	182100	166419475	1917	1917	1917	1917	0
47	20240703	182000	166419475	1917	1917	1917	1917	0
48	20240703	181900	166419475	1917	1917	1917	1917	0
49	20240703	181800	166419475	1917	1917	1917	1917	0
50	20240703	181700	166419475	1917	1917	1917	1917	0
51	20240703	181600	166419475	1917	1917	1917	1917	0
52	20240703	181500	166419475	1917	1917	1917	1917	0
53	20240703	181400	166419475	1917	1917	1917	1917	0
54	20240703	181300	166419475	1917	1917	1917	1917	0
55	20240703	181200	166419475	1917	1917	1917	1917	0
56	20240703	181100	166419475	1917	1917	1917	1917	0
57	20240703	181000	166419475	1917	1917	1917	1917	0
58	20240703	180900	166419475	1917	1917	1917	1917	0
59	20240703	180800	166419475	1917	1917	1917	1917	0
60	20240703	180700	166419475	1917	1917	1917	1917	0
61	20240703	180600	166419475	1917	1917	1917	1917	0
62	20240703	180500	166419475	1917	1917	1917	1917	2984
63	20240703	180400	166419475	1917	1917	1917	1917	0
64	20240703	180300	166419475	1917	1917	1917	1917	0
65	20240703	180200	166419475	1917	1917	1917	1917	0
66	20240703	180100	166419475	1917	1917	1917	1917	0
67	20240703	180000	166419475	1917	1917	1917	1917	0
68	20240703	175900	166419475	1917	1917	1917	1917	0
69	20240703	175800	166419475	1917	1917	1917	1917	0
70	20240703	175700	166419475	1917	1917	1917	1917	0
71	20240703	175600	166419475	1917	1917	1917	1917	0
72	20240703	175500	166419475	1917	1917	1917	1917	0
73	20240703	175400	166419475	1917	1917	1917	1917	0
74	20240703	175300	166419475	1917	1917	1917	1917	0
75	20240703	175200	166419475	1917	1917	1917	1917	0
76	20240703	175100	166419475	1917	1917	1917	1917	0
77	20240703	175000	166419475	1917	1917	1917	1917	0
78	20240703	174900	166419475	1917	1917	1917	1917	0
79	20240703	174800	166419475	1917	1917	1917	1917	0
80	20240703	174700	166419475	1917	1917	1917	1917	0
81	20240703	174600	166419475	1917	1917	1917	1917	0
82	20240703	174500	166419475	1917	1917	1917	1917	0
83	20240703	174400	166419475	1917	1917	1917	1917	0
84	20240703	174300	166419475	1917	1917	1917	1917	0
85	20240703	174200	166419475	1917	1917	1917	1917	0
86	20240703	174100	166419475	1917	1917	1917	1917	0
87	20240703	174000	166419475	1917	1917	1917	1917	0
88	20240703	173900	166419475	1917	1917	1917	1917	0
89	20240703	173800	166419475	1917	1917	1917	1917	0
90	20240703	173700	166419475	1917	1917	1917	1917	0
91	20240703	173600	166419475	1917	1917	1917	1917	0
92	20240703	173500	166419475	1917	1917	1917	1917	2984
93	20240703	173400	166419475	1917	1917	1917	1917	0
94	20240703	173300	166419475	1917	1917	1917	1917	0
95	20240703	173200	166419475	1917	1917	1917	1917	0
96	20240703	173100	166419475	1917	1917	1917	1917	0
97	20240703	173000	166419475	1917	1917	1917	1917	0
98	20240703	172900	166419475	1917	1917	1917	1917	0
99	20240703	172800	166419475	1917	1917	1917	1917	0
100	20240703	172700	166419475	1917	1917	1917	1917	0
101	20240703	172600	166419475	1917	1917	1917	1917	0
102	20240703	172500	166419475	1917	1917	1917	1917	0
103	20240703	172400	166419475	1917	1917	1917	1917	0
104	20240703	172300	166419475	1917	1917	1917	1917	0
105	20240703	172200	166419475	1917	1917	1917	1917	0
106	20240703	172100	166419475	1917	1917	1917	1917	0
107	20240703	172000	166419475	1917	1917	1917	1917	0
108	20240703	171900	166419475	1917	1917	1917	1917	0
109	20240703	171800	166419475	1917	1917	1917	1917	0
110	20240703	171700	166419475	1917	1917	1917	1917	0
111	20240703	171600	166419475	1917	1917	1917	1917	0
112	20240703	171500	166419475	1917	1917	1917	1917	0
113	20240703	171400	166419475	1917	1917	1917	1917	0
114	20240703	171300	166419475	1917	1917	1917	1917	0
115	20240703	171200	166419475	1917	1917	1917	1917	0
116	20240703	171100	166419475	1917	1917	1917	1917	0
117	20240703	171000	166419475	1917	1917	1917	1917	0
118	20240703	170900	166419475	1917	1917	1917	1917	0
119	20240703	170800	166419475	1917	1917	1917	1917	0
120	20240703	170700	166419475	1917	1917	1917	1917	0
121	20240703	170600	166419475	1917	1917	1917	1917	0
122	20240703	170500	166419475	1917	1917	1917	1917	2984
123	20240703	170400	166419475	1917	1917	1917	1917	0
124	20240703	170300	166419475	1917	1917	1917	1917	0
125	20240703	170200	166419475	1917	1917	1917	1917	0
126	20240703	170100	166419475	1917	1917	1917	1917	0
127	20240703	170000	166419475	1917	1917	1917	1917	0
128	20240703	165900	166419475	1917	1917	1917	1917	0
129	20240703	165800	166419475	1917	1917	1917	1917	0
130	20240703	165700	166419475	1917	1917	1917	1917	0
131	20240703	165600	166419475	1917	1917	1917	1917	0
132	20240703	165500	166419475	1917	1917	1917	1917	0
133	20240703	165400	166419475	1917	1917	1917	1917	0
134	20240703	165300	166419475	1917	1917	1917	1917	0
135	20240703	165200	166419475	1917	1917	1917	1917	0
136	20240703	165100	166419475	1917	1917	1917	1917	0
137	20240703	165000	166419475	1917	1917	1917	1917	0
138	20240703	164900	166419475	1917	1917	1917	1917	0
139	20240703	164800	166419475	1917	1917	1917	1917	0
140	20240703	164700	166419475	1917	1917	1917	1917	0
141	20240703	164600	166419475	1917	1917	1917	1917	0
142	20240703	164500	166419475	1917	1917	1917	1917	0
143	20240703	164400	166419475	1917	1917	1917	1917	0
144	20240703	164300	166419475	1917	1917	1917	1917	0
145	20240703	164200	166419475	1917	1917	1917	1917	0
146	20240703	164100	166419475	1917	1917	1917	1917	0
147	20240703	164000	166419475	1917	1917	1917	1917	0
148	20240703	163900	166419475	1917	1917	1917	1917	0
149	20240703	163800	166419475	1917	1917	1917	1917	0
150	20240703	163700	166419475	1917	1917	1917	1917	0
151	20240703	163600	166419475	1917	1917	1917	1917	0
152	20240703	163500	166419475	1917	1917	1917	1917	2984
153	20240703	163400	166419475	1917	1917	1917	1917	0
154	20240703	163300	166419475	1917	1917	1917	1917	0
155	20240703	163200	166419475	1917	1917	1917	1917	0
156	20240703	163100	166419475	1917	1917	1917	1917	0
157	20240703	163000	166419475	1917	1917	1917	1917	0
158	20240703	162900	166419475	1917	1917	1917	1917	0
159	20240703	162800	166419475	1917	1917	1917	1917	0
160	20240703	162700	166419475	1917	1917	1917	1917	0
161	20240703	162600	166419475	1917	1917	1917	1917	0
162	20240703	162500	166419475	1917	1917	1917	1917	0
163	20240703	162400	166419475	1917	1917	1917	1917	0
164	20240703	162300	166419475	1917	1917	1917	1917	0
165	20240703	162200	166419475	1917	1917	1917	1917	0
166	20240703	162100	166419475	1917	1917	1917	1917	0
167	20240703	162000	166419475	1917	1917	1917	1917	0
168	20240703	161900	166419475	1917	1917	1917	1917	0
169	20240703	161800	166419475	1917	1917	1917	1917	0
170	20240703	161700	166419475	1917	1917	1917	1917	0
171	20240703	161600	166419475	1917	1917	1917	1917	0
172	20240703	161500	166419475	1917	1917	1917	1917	0
173	20240703	161400	166419475	1917	1917	1917	1917	0
174	20240703	161300	166419475	1917	1917	1917	1917	0
175	20240703	161200	166419475	1917	1917	1917	1917	0
176	20240703	161100	166419475	1917	1917	1917	1917	0
177	20240703	161000	166419475	1917	1917	1917	1917	0
178	20240703	160900	166419475	1917	1917	1917	1917	0
179	20240703	160800	166419475	1917	1917	1917	1917	0
180	20240703	160700	166419475	1917	1917	1917	1917	0
181	20240703	160600	166419475	1917	1917	1917	1917	0
182	20240703	160500	166419475	1917	1917	1917	1917	2984
183	20240703	160400	166419475	1917	1917	1917	1917	0
184	20240703	160300	166419475	1917	1917	1917	1917	0
185	20240703	160200	166419475	1917	1917	1917	1917	0
186	20240703	160100	166419475	1917	1917	1917	1917	0
187	20240703	160000	166419475	1917	1917	1917	1917	0
188	20240703	155900	166419475	1917	1917	1917	1917	0
189	20240703	155800	166419475	1917	1917	1917	1917	0
190	20240703	155700	166419475	1917	1917	1917	1917	0
191	20240703	155600	166419475	1917	1917	1917	1917	0
192	20240703	155500	166419475	1917	1917	1917	1917	0
193	20240703	155400	166419475	1917	1917	1917	1917	0
194	20240703	155300	166419475	1917	1917	1917	1917	0
195	20240703	155200	166419475	1917	1917	1917	1917	0
196	20240703	155100	166419475	1917	1917	1917	1917	0
197	20240703	155000	166419475	1917	1917	1917	1917	0
198	20240703	154900	166419475	1917	1917	1917	1917	0
199	20240703	154800	166419475	1917	1917	1917	1917	0
200	20240703	154700	166419475	1917	1917	1917	1917	0
201	20240703	154600	166419475	1917	1917	1917	1917	0
202	20240703	154500	166419475	1917	1917	1917	1917	0
203	20240703	154400	166419475	1917	1917	1917	1917	0
204	20240703	154300	166419475	1917	1917	1917	1917	0
205	20240703	154200	166419475	1917	1917	1917	1917	0
206	20240703	154100	166419475	1917	1917	1917	1917	0
207	20240703	154000	166419475	1917	1917	1917	1917	0
208	20240703	153900	166419475	1917	1917	1917	1917	0
209	20240703	153800	166419475	1917	1917	1917	1917	0
210	20240703	153700	166419475	1917	1917	1917	1917	0
211	20240703	153600	166419475	1917	1917	1917	1917	0
212	20240703	153500	166419475	1917	1917	1917	1917	2984
213	20240703	153400	166419475	1917	1917	1917	1917	0
214	20240703	153300	166419475	1917	1917	1917	1917	0
215	20240703	153200	166419475	1917	1917	1917	1917	0
216	20240703	153100	166419475	1917	1917	1917	1917	0
217	20240703	153000	166419475	1917	1917	1917	1917	2984
218	20240703	152900	160699147	1918	1918	1918	1918	0
219	20240703	152800	160699147	1918	1918	1918	1918	0
220	20240703	152700	160699147	1918	1918	1918	1918	0
221	20240703	152600	160699147	1918	1918	1918	1918	0
222	20240703	152500	160699147	1918	1918	1918	1918	0
223	20240703	152400	160699147	1918	1918	1918	1918	0
224	20240703	152300	160699147	1918	1918	1918	1918	0
225	20240703	152200	160699147	1918	1918	1918	1918	0
226	20240703	152100	160699147	1918	1918	1918	1918	0
227	20240703	152000	160699147	1918	1918	1918	1918	0
228	20240703	151900	160699147	1918	1921	1921	1918	2395
229	20240703	151800	156105533	1918	1918	1918	1918	0
230	20240703	151700	156105533	1918	1920	1920	1918	1707
231	20240703	151600	152829366	1920	1920	1920	1920	423
232	20240703	151500	152017206	1920	1921	1921	1920	196
233	20240703	151400	151640881	1921	1921	1921	1921	400
234	20240703	151300	150872481	1921	1921	1921	1921	86
235	20240703	151200	150707275	1921	1921	1921	1921	0
236	20240703	151100	150707275	1921	1921	1921	1921	0
237	20240703	151000	150707275	1921	1921	1921	1921	0
238	20240703	150900	150707275	1921	1921	1921	1921	10
239	20240703	150800	150688065	1919	1920	1920	1919	500
240	20240703	150700	149728138	1921	1921	1921	1921	10
241	20240703	150600	149708928	1921	1921	1921	1921	93
242	20240703	150500	149530275	1921	1921	1921	1921	1
243	20240703	150400	149528354	1920	1920	1920	1920	0
244	20240703	150300	149528354	1920	1920	1920	1920	0
245	20240703	150200	149528354	1920	1920	1920	1920	0
246	20240703	150100	149528354	1920	1920	1920	1920	0
247	20240703	150000	149528354	1920	1920	1920	1920	0
248	20240703	145900	149528354	1920	1920	1920	1920	0
249	20240703	145800	149528354	1920	1920	1920	1920	0
250	20240703	145700	149528354	1920	1920	1920	1920	1000
251	20240703	145600	147608354	1920	1921	1921	1920	1000
252	20240703	145500	145687970	1922	1922	1922	1922	0
253	20240703	145400	145687970	1922	1922	1922	1922	0
254	20240703	145300	145687970	1922	1922	1922	1922	0
255	20240703	145200	145687970	1922	1922	1922	1922	0
256	20240703	145100	145687970	1922	1922	1922	1922	5
257	20240703	145000	145678360	1922	1922	1922	1922	0
258	20240703	144900	145678360	1922	1922	1922	1922	0
259	20240703	144800	145678360	1922	1922	1922	1922	400
260	20240703	144700	144909560	1922	1922	1922	1922	0
261	20240703	144600	144909560	1922	1922	1922	1922	0
262	20240703	144500	144909560	1922	1922	1922	1922	0
263	20240703	144400	144909560	1922	1922	1922	1922	2000
264	20240703	144300	141065560	1922	1922	1922	1922	0
265	20240703	144200	141065560	1922	1922	1922	1922	0
266	20240703	144100	141065560	1922	1922	1922	1922	403
267	20240703	144000	140290994	1922	1922	1922	1922	0
268	20240703	143900	140290994	1922	1922	1922	1922	0
269	20240703	143800	140290994	1922	1922	1922	1922	0
270	20240703	143700	140290994	1922	1922	1922	1922	0
271	20240703	143600	140290994	1922	1922	1922	1922	0
272	20240703	143500	140290994	1922	1922	1922	1922	0
273	20240703	143400	140290994	1922	1922	1922	1922	0
274	20240703	143300	140290994	1922	1922	1922	1922	0
275	20240703	143200	140290994	1922	1922	1922	1922	0
276	20240703	143100	140290994	1922	1922	1922	1922	0
277	20240703	143000	140290994	1922	1922	1922	1922	0
278	20240703	142900	140290994	1922	1922	1922	1922	0
279	20240703	142800	140290994	1922	1922	1922	1922	0
280	20240703	142700	140290994	1922	1922	1922	1922	0
281	20240703	142600	140290994	1922	1922	1922	1922	0
282	20240703	142500	140290994	1922	1922	1922	1922	0
283	20240703	142400	140290994	1922	1922	1922	1922	0
284	20240703	142300	140290994	1922	1922	1922	1922	0
285	20240703	142200	140290994	1922	1922	1922	1922	55
286	20240703	142100	140185284	1925	1925	1925	1925	0
287	20240703	142000	140185284	1925	1925	1925	1925	0
288	20240703	141900	140185284	1925	1925	1925	1925	0
289	20240703	141800	140185284	1925	1924	1925	1924	444
290	20240703	141700	139330806	1920	1920	1920	1920	0
291	20240703	141600	139330806	1920	1920	1920	1920	0
292	20240703	141500	139330806	1920	1920	1920	1920	0
293	20240703	141400	139330806	1920	1920	1920	1920	0
294	20240703	141300	139330806	1920	1920	1920	1920	0
295	20240703	141200	139330806	1920	1920	1920	1920	0
296	20240703	141100	139330806	1920	1920	1920	1920	0
297	20240703	141000	139330806	1920	1920	1920	1920	251
298	20240703	140900	138848886	1920	1920	1920	1920	10
299	20240703	140800	138829686	1923	1923	1923	1923	2
300	20240703	140700	138825840	1923	1923	1923	1923	0
301	20240703	140600	138825840	1923	1923	1923	1923	1
302	20240703	140500	138823917	1923	1923	1923	1923	0
303	20240703	140400	138823917	1923	1923	1923	1923	0
304	20240703	140300	138823917	1923	1923	1923	1923	0
305	20240703	140200	138823917	1923	1923	1923	1923	0
306	20240703	140100	138823917	1923	1923	1923	1923	2
307	20240703	140000	138820071	1923	1923	1923	1923	0
308	20240703	135900	138820071	1923	1923	1923	1923	0
309	20240703	135800	138820071	1923	1923	1923	1923	0
310	20240703	135700	138820071	1923	1923	1923	1923	0
311	20240703	135600	138820071	1923	1923	1923	1923	0
312	20240703	135500	138820071	1923	1923	1923	1923	0
313	20240703	135400	138820071	1923	1923	1923	1923	0
314	20240703	135300	138820071	1923	1923	1923	1923	0
315	20240703	135200	138820071	1923	1923	1923	1923	0
316	20240703	135100	138820071	1923	1923	1923	1923	0
317	20240703	135000	138820071	1923	1923	1923	1923	0
318	20240703	134900	138820071	1923	1923	1923	1923	0
319	20240703	134800	138820071	1923	1923	1923	1923	0
320	20240703	134700	138820071	1923	1923	1923	1923	0
321	20240703	134600	138820071	1923	1923	1923	1923	0
322	20240703	134500	138820071	1923	1923	1923	1923	20
323	20240703	134400	138781611	1923	1923	1923	1923	0
324	20240703	134300	138781611	1923	1923	1923	1923	0
325	20240703	134200	138781611	1923	1923	1923	1923	1
326	20240703	134100	138779688	1923	1923	1923	1923	0
327	20240703	134000	138779688	1923	1923	1923	1923	0
328	20240703	133900	138779688	1923	1923	1923	1923	0
329	20240703	133800	138779688	1923	1923	1923	1923	0
330	20240703	133700	138779688	1923	1923	1923	1923	1
331	20240703	133600	138777765	1925	1925	1925	1925	0
332	20240703	133500	138777765	1925	1925	1925	1925	0
333	20240703	133400	138777765	1925	1925	1925	1925	0
334	20240703	133300	138777765	1925	1925	1925	1925	0
335	20240703	133200	138777765	1925	1921	1925	1921	3496
336	20240703	133100	132058503	1921	1921	1921	1921	0
337	20240703	133000	132058503	1921	1921	1921	1921	17
338	20240703	132900	132025846	1921	1921	1921	1921	0
339	20240703	132800	132025846	1921	1921	1921	1921	0
340	20240703	132700	132025846	1921	1921	1921	1921	1
341	20240703	132600	132023925	1921	1921	1921	1921	0
342	20240703	132500	132023925	1921	1921	1921	1921	0
343	20240703	132400	132023925	1921	1921	1921	1921	0
344	20240703	132300	132023925	1921	1921	1921	1921	0
345	20240703	132200	132023925	1921	1921	1921	1921	0
346	20240703	132100	132023925	1921	1921	1921	1921	0
347	20240703	132000	132023925	1921	1921	1921	1921	0
348	20240703	131900	132023925	1921	1921	1921	1921	1
349	20240703	131800	132022004	1921	1921	1921	1921	0
350	20240703	131700	132022004	1921	1921	1921	1921	0
351	20240703	131600	132022004	1921	1921	1921	1921	1
352	20240703	131500	132020083	1920	1920	1920	1920	0
353	20240703	131400	132020083	1920	1920	1920	1920	0
354	20240703	131300	132020083	1920	1921	1921	1920	283
355	20240703	131200	131476523	1920	1920	1920	1920	3000
356	20240703	131100	125716523	1920	1920	1920	1920	0
357	20240703	131000	125716523	1920	1920	1920	1920	500
358	20240703	130900	124756523	1920	1920	1920	1920	0
359	20240703	130800	124756523	1920	1920	1920	1920	0
360	20240703	130700	124756523	1920	1920	1920	1920	500
361	20240703	130600	123796523	1920	1924	1924	1920	7970
362	20240703	130500	108484612	1925	1925	1925	1925	0
363	20240703	130400	108484612	1925	1925	1925	1925	0
364	20240703	130300	108484612	1925	1925	1925	1925	0
365	20240703	130200	108484612	1925	1925	1925	1925	0
366	20240703	130100	108484612	1925	1925	1925	1925	0
367	20240703	130000	108484612	1925	1925	1925	1925	0
368	20240703	125900	108484612	1925	1925	1925	1925	0
369	20240703	125800	108484612	1925	1925	1925	1925	100
370	20240703	125700	108292112	1925	1925	1925	1925	0
371	20240703	125600	108292112	1925	1925	1925	1925	0
372	20240703	125500	108292112	1925	1925	1925	1925	0
373	20240703	125400	108292112	1925	1925	1925	1925	1
374	20240703	125300	108290187	1925	1925	1925	1925	0
375	20240703	125200	108290187	1925	1925	1925	1925	0
376	20240703	125100	108290187	1925	1925	1925	1925	0
377	20240703	125000	108290187	1925	1925	1925	1925	0
378	20240703	124900	108290187	1925	1925	1925	1925	0
379	20240703	124800	108290187	1925	1925	1925	1925	0
380	20240703	124700	108290187	1925	1925	1925	1925	0
381	20240703	124600	108290187	1925	1925	1925	1925	3
382	20240703	124500	108284412	1925	1925	1925	1925	0
383	20240703	124400	108284412	1925	1925	1925	1925	10
384	20240703	124300	108265162	1925	1925	1925	1925	52
385	20240703	124200	108165062	1925	1925	1925	1925	156
386	20240703	124100	107864762	1924	1924	1924	1924	0
387	20240703	124000	107864762	1924	1924	1924	1924	0
388	20240703	123900	107864762	1924	1924	1924	1924	0
389	20240703	123800	107864762	1924	1924	1924	1924	0
390	20240703	123700	107864762	1924	1924	1924	1924	498
391	20240703	123600	106906610	1924	1924	1924	1924	0
392	20240703	123500	106906610	1924	1924	1924	1924	0
393	20240703	123400	106906610	1924	1924	1924	1924	0
394	20240703	123300	106906610	1924	1924	1924	1924	0
395	20240703	123200	106906610	1924	1924	1924	1924	1
396	20240703	123100	106904686	1924	1923	1924	1923	2
397	20240703	123000	106900839	1922	1922	1922	1922	0
398	20240703	122900	106900839	1922	1922	1922	1922	0
399	20240703	122800	106900839	1922	1922	1922	1922	0
400	20240703	122700	106900839	1922	1922	1922	1922	0
401	20240703	122600	106900839	1922	1922	1922	1922	0
402	20240703	122500	106900839	1922	1922	1922	1922	0
403	20240703	122400	106900839	1922	1922	1922	1922	0
404	20240703	122300	106900839	1922	1922	1922	1922	0
405	20240703	122200	106900839	1922	1922	1922	1922	0
406	20240703	122100	106900839	1922	1922	1922	1922	0
407	20240703	122000	106900839	1922	1922	1922	1922	0
408	20240703	121900	106900839	1922	1922	1922	1922	0
409	20240703	121800	106900839	1922	1922	1922	1922	0
410	20240703	121700	106900839	1922	1922	1922	1922	0
411	20240703	121600	106900839	1922	1922	1922	1922	0
412	20240703	121500	106900839	1922	1922	1922	1922	0
413	20240703	121400	106900839	1922	1922	1922	1922	0
414	20240703	121300	106900839	1922	1922	1922	1922	77
415	20240703	121200	106752845	1922	1922	1922	1922	200
416	20240703	121100	106368445	1921	1921	1921	1921	771
417	20240703	121000	104887354	1921	1921	1921	1921	0
418	20240703	120900	104887354	1921	1921	1921	1921	0
419	20240703	120800	104887354	1921	1921	1921	1921	0
420	20240703	120700	104887354	1921	1921	1921	1921	0
421	20240703	120600	104887354	1921	1922	1922	1921	505
422	20240703	120500	103917244	1922	1922	1922	1921	19
423	20240703	120400	103880728	1922	1922	1922	1922	100
424	20240703	120300	103688528	1924	1924	1924	1924	0
425	20240703	120200	103688528	1924	1924	1924	1924	0
426	20240703	120100	103688528	1924	1924	1924	1924	0
427	20240703	120000	103688528	1924	1924	1924	1924	2
428	20240703	115900	103684680	1924	1924	1924	1924	0
429	20240703	115800	103684680	1924	1924	1924	1924	0
430	20240703	115700	103684680	1924	1924	1924	1924	0
431	20240703	115600	103684680	1924	1924	1924	1924	100
432	20240703	115500	103492280	1924	1924	1924	1924	0
433	20240703	115400	103492280	1924	1924	1924	1924	0
434	20240703	115300	103492280	1924	1924	1924	1924	1
435	20240703	115200	103490356	1919	1920	1920	1919	77
436	20240703	115100	103342591	1920	1920	1920	1920	0
437	20240703	115000	103342591	1920	1923	1923	1920	700
438	20240703	114900	101998141	1920	1920	1920	1920	0
439	20240703	114800	101998141	1920	1920	1920	1920	0
440	20240703	114700	101998141	1920	1920	1920	1920	0
441	20240703	114600	101998141	1920	1920	1920	1920	0
442	20240703	114500	101998141	1920	1920	1920	1920	0
443	20240703	114400	101998141	1920	1920	1920	1920	0
444	20240703	114300	101998141	1920	1920	1920	1920	214
445	20240703	114200	101587261	1921	1921	1921	1921	132
446	20240703	114100	101333689	1921	1921	1921	1921	0
447	20240703	114000	101333689	1921	1921	1921	1921	0
448	20240703	113900	101333689	1921	1921	1921	1921	0
449	20240703	113800	101333689	1921	1921	1921	1921	100
450	20240703	113700	101141589	1921	1921	1921	1921	1000
451	20240703	113600	99220589	1921	1921	1921	1921	0
452	20240703	113500	99220589	1921	1921	1921	1921	0
453	20240703	113400	99220589	1921	1921	1921	1921	0
454	20240703	113300	99220589	1921	1921	1921	1921	0
455	20240703	113200	99220589	1921	1921	1921	1921	1
456	20240703	113100	99218668	1921	1922	1922	1921	30
457	20240703	113000	99161028	1923	1923	1923	1923	7
458	20240703	112900	99147567	1923	1923	1923	1923	0
459	20240703	112800	99147567	1923	1923	1923	1923	0
460	20240703	112700	99147567	1923	1921	1923	1921	217
461	20240703	112600	98730702	1923	1923	1923	1923	150
462	20240703	112500	98442252	1923	1923	1923	1923	500
463	20240703	112400	97480752	1923	1923	1923	1923	0
464	20240703	112300	97480752	1923	1923	1923	1923	0
465	20240703	112200	97480752	1923	1923	1923	1923	0
466	20240703	112100	97480752	1923	1923	1923	1923	0
467	20240703	112000	97480752	1923	1923	1923	1923	0
468	20240703	111900	97480752	1923	1923	1923	1923	50
469	20240703	111800	97384602	1923	1923	1923	1923	154
470	20240703	111700	97088460	1923	1923	1923	1923	0
471	20240703	111600	97088460	1923	1923	1923	1923	0
472	20240703	111500	97088460	1923	1923	1923	1923	100
473	20240703	111400	96896160	1924	1924	1924	1924	0
474	20240703	111300	96896160	1924	1923	1924	1923	2000
475	20240703	111200	93049237	1921	1921	1921	1921	21
476	20240703	111100	93008896	1920	1920	1920	1920	0
477	20240703	111000	93008896	1920	1920	1920	1920	0
478	20240703	110900	93008896	1920	1920	1920	1920	0
479	20240703	110800	93008896	1920	1920	1920	1920	0
480	20240703	110700	93008896	1920	1920	1920	1920	0
481	20240703	110600	93008896	1920	1920	1920	1920	990
482	20240703	110500	91108096	1920	1920	1920	1920	50
483	20240703	110400	91012096	1920	1920	1920	1920	50
484	20240703	110300	90916096	1920	1920	1920	1920	0
485	20240703	110200	90916096	1920	1920	1920	1920	40
486	20240703	110100	90839296	1920	1920	1920	1920	0
487	20240703	110000	90839296	1920	1920	1920	1920	327
488	20240703	105900	90211456	1920	1920	1920	1920	0
489	20240703	105800	90211456	1920	1920	1920	1920	371
490	20240703	105700	89499136	1920	1920	1920	1920	11
491	20240703	105600	89478016	1919	1920	1920	1919	171
492	20240703	105500	89149767	1920	1920	1920	1920	20
493	20240703	105400	89111367	1920	1920	1920	1920	0
494	20240703	105300	89111367	1920	1920	1920	1920	1
495	20240703	105200	89109447	1920	1920	1920	1920	100
496	20240703	105100	88917447	1920	1920	1920	1920	400
497	20240703	105000	88149447	1920	1920	1920	1920	0
498	20240703	104900	88149447	1920	1920	1920	1920	508
499	20240703	104800	87174087	1920	1920	1920	1920	500
500	20240703	104700	86214087	1920	1920	1920	1920	0
501	20240703	104600	86214087	1920	1921	1921	1920	2729
502	20240703	104500	80973831	1922	1922	1922	1922	524
503	20240703	104400	79966703	1924	1924	1924	1924	0
504	20240703	104300	79966703	1924	1924	1924	1924	1
505	20240703	104200	79964779	1924	1924	1924	1924	9
506	20240703	104100	79947463	1924	1924	1924	1924	0
507	20240703	104000	79947463	1924	1924	1924	1924	104
508	20240703	103900	79747367	1921	1921	1921	1921	0
509	20240703	103800	79747367	1921	1921	1921	1921	0
510	20240703	103700	79747367	1921	1921	1921	1921	0
511	20240703	103600	79747367	1921	1921	1921	1921	0
512	20240703	103500	79747367	1921	1921	1921	1921	0
513	20240703	103400	79747367	1921	1921	1921	1921	1242
514	20240703	103300	77361485	1920	1920	1920	1920	0
515	20240703	103200	77361485	1920	1920	1920	1920	0
516	20240703	103100	77361485	1920	1922	1922	1920	1059
517	20240703	103000	75326707	1922	1922	1922	1922	551
518	20240703	102900	74267685	1921	1923	1923	1920	3608
519	20240703	102800	67336116	1925	1924	1925	1924	48
520	20240703	102700	67243762	1923	1923	1923	1923	31
521	20240703	102600	67184149	1923	1945	1945	1923	15832
522	20240703	102500	36489300	1945	1945	1945	1945	0
523	20240703	102400	36489300	1945	1945	1945	1945	0
524	20240703	102300	36489300	1945	1945	1945	1945	0
525	20240703	102200	36489300	1945	1945	1945	1945	0
526	20240703	102100	36489300	1945	1945	1945	1945	0
527	20240703	102000	36489300	1945	1945	1945	1945	198
528	20240703	101900	36104190	1946	1947	1947	1946	1829
529	20240703	101800	32544770	1947	1947	1947	1947	0
530	20240703	101700	32544770	1947	1947	1947	1947	9
531	20240703	101600	32527247	1948	1948	1948	1948	0
532	20240703	101500	32527247	1948	1948	1948	1948	126
533	20240703	101400	32281799	1948	1948	1948	1948	0
534	20240703	101300	32281799	1948	1949	1949	1948	100
535	20240703	101200	32086997	1950	1950	1950	1950	2
536	20240703	101100	32083097	1950	1950	1950	1950	0
537	20240703	101000	32083097	1950	1951	1951	1950	130
538	20240703	100900	31829546	1954	1953	1954	1953	6
539	20240703	100800	31817825	1954	1953	1954	1953	4
540	20240703	100700	31810011	1953	1952	1953	1952	6
541	20240703	100600	31798296	1953	1952	1953	1952	6
542	20240703	100500	31786581	1953	1950	1953	1950	3
543	20240703	100400	31780726	1947	1954	1954	1947	413
544	20240703	100300	30976358	1955	1955	1955	1955	0
545	20240703	100200	30976358	1955	1955	1955	1955	0
546	20240703	100100	30976358	1955	1955	1955	1955	1
547	20240703	100000	30974403	1955	1955	1955	1955	1
548	20240703	095900	30972448	1955	1955	1955	1955	0
549	20240703	095800	30972448	1955	1955	1955	1955	0
550	20240703	095700	30972448	1955	1955	1955	1955	0
551	20240703	095600	30972448	1955	1955	1955	1955	6
552	20240703	095500	30960718	1955	1955	1955	1955	14
553	20240703	095400	30933348	1952	1952	1952	1952	8
554	20240703	095300	30917732	1952	1952	1952	1952	0
555	20240703	095200	30917732	1952	1951	1952	1951	11
556	20240703	095100	30896261	1952	1951	1952	1951	220
557	20240703	095000	30466824	1952	1951	1952	1951	20
558	20240703	094900	30427786	1952	1951	1952	1951	200
559	20240703	094800	30037387	1951	1951	1951	1951	0
560	20240703	094700	30037387	1951	1949	1951	1949	4
561	20240703	094600	30029587	1949	1949	1949	1949	2
562	20240703	094500	30025689	1947	1947	1947	1947	0
563	20240703	094400	30025689	1947	1947	1947	1947	1
564	20240703	094300	30023742	1948	1948	1948	1948	0
565	20240703	094200	30023742	1948	1948	1948	1948	0
566	20240703	094100	30023742	1948	1948	1948	1948	0
567	20240703	094000	30023742	1948	1947	1948	1947	2147
568	20240703	093900	25841388	1948	1946	1948	1946	93
569	20240703	093800	25660407	1946	1946	1946	1945	294
570	20240703	093700	25088526	1947	1946	1962	1946	1178
571	20240703	093600	22794923	1945	1945	1945	1945	2
572	20240703	093500	22791033	1944	1944	1944	1944	0
573	20240703	093400	22791033	1944	1944	1944	1944	0
574	20240703	093300	22791033	1944	1944	1944	1944	587
575	20240703	093200	21649905	1944	1944	1944	1944	262
576	20240703	093100	21140577	1944	1944	1944	1944	0
577	20240703	093000	21140577	1944	1945	1945	1944	350
578	20240703	092900	20459926	1945	1949	1949	1945	2957
579	20240703	092800	14702111	1949	1950	1950	1949	1232
580	20240703	092700	12299722	1951	1953	1953	1951	1066
581	20240703	092600	10218921	1953	1953	1953	1953	10
582	20240703	092500	10199391	1953	1953	1953	1953	0
583	20240703	092400	10199391	1953	1953	1953	1953	0
584	20240703	092300	10199391	1953	1953	1953	1953	0
585	20240703	092200	10199391	1953	1953	1953	1953	0
586	20240703	092100	10199391	1953	1953	1953	1953	0
587	20240703	092000	10199391	1953	1955	1955	1953	10
588	20240703	091900	10179853	1957	1957	1957	1957	0
589	20240703	091800	10179853	1957	1957	1957	1957	1
590	20240703	091700	10177896	1962	1962	1962	1962	0
591	20240703	091600	10177896	1962	1962	1962	1962	0
592	20240703	091500	10177896	1962	1962	1962	1962	1
593	20240703	091400	10175934	1962	1962	1962	1962	1
594	20240703	091300	10173972	1953	1953	1953	1953	0
595	20240703	091200	10173972	1953	1953	1953	1953	0
596	20240703	091100	10173972	1953	1953	1953	1953	11
597	20240703	091000	10152489	1953	1953	1953	1953	0
598	20240703	090900	10152489	1953	1955	1955	1953	25
599	20240703	090800	10103644	1955	1955	1955	1955	1971
600	20240703	090700	6250339	1955	1960	1960	1955	3188
601	20240703	090600	17667	1963	1963	1963	1963	0
602	20240703	090500	17667	1963	1963	1963	1963	0
603	20240703	090400	17667	1963	1963	1963	1963	0
604	20240703	090300	17667	1963	1963	1963	1963	0
605	20240703	090200	17667	1963	1963	1963	1963	0
606	20240703	090100	17667	1963	1963	1963	1963	0
607	20240703	090000	17667	1963	1963	1963	1963	9