KissMeData/286750/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	205700	193031901	1920	1920	1920	1920	3605
3	20240723	205600	193031901	1920	1920	1920	1920	0
4	20240723	205500	193031901	1920	1920	1920	1920	0
5	20240723	205400	193031901	1920	1920	1920	1920	0
6	20240723	205300	193031901	1920	1920	1920	1920	0
7	20240723	205200	193031901	1920	1920	1920	1920	0
8	20240723	205100	193031901	1920	1920	1920	1920	0
9	20240723	205000	193031901	1920	1920	1920	1920	0
10	20240723	204900	193031901	1920	1920	1920	1920	0
11	20240723	204800	193031901	1920	1920	1920	1920	0
12	20240723	204700	193031901	1920	1920	1920	1920	0
13	20240723	204600	193031901	1920	1920	1920	1920	0
14	20240723	204500	193031901	1920	1920	1920	1920	0
15	20240723	204400	193031901	1920	1920	1920	1920	0
16	20240723	204300	193031901	1920	1920	1920	1920	0
17	20240723	204200	193031901	1920	1920	1920	1920	0
18	20240723	204100	193031901	1920	1920	1920	1920	0
19	20240723	204000	193031901	1920	1920	1920	1920	0
20	20240723	203900	193031901	1920	1920	1920	1920	0
21	20240723	203800	193031901	1920	1920	1920	1920	0
22	20240723	203700	193031901	1920	1920	1920	1920	0
23	20240723	203600	193031901	1920	1920	1920	1920	0
24	20240723	203500	193031901	1920	1920	1920	1920	0
25	20240723	203400	193031901	1920	1920	1920	1920	0
26	20240723	203300	193031901	1920	1920	1920	1920	0
27	20240723	203200	193031901	1920	1920	1920	1920	0
28	20240723	203100	193031901	1920	1920	1920	1920	0
29	20240723	203000	193031901	1920	1920	1920	1920	0
30	20240723	202900	193031901	1920	1920	1920	1920	0
31	20240723	202800	193031901	1920	1920	1920	1920	0
32	20240723	202700	193031901	1920	1920	1920	1920	3605
33	20240723	202600	193031901	1920	1920	1920	1920	0
34	20240723	202500	193031901	1920	1920	1920	1920	0
35	20240723	202400	193031901	1920	1920	1920	1920	0
36	20240723	202300	193031901	1920	1920	1920	1920	0
37	20240723	202200	193031901	1920	1920	1920	1920	0
38	20240723	202100	193031901	1920	1920	1920	1920	0
39	20240723	202000	193031901	1920	1920	1920	1920	0
40	20240723	201900	193031901	1920	1920	1920	1920	0
41	20240723	201800	193031901	1920	1920	1920	1920	0
42	20240723	201700	193031901	1920	1920	1920	1920	0
43	20240723	201600	193031901	1920	1920	1920	1920	0
44	20240723	201500	193031901	1920	1920	1920	1920	0
45	20240723	201400	193031901	1920	1920	1920	1920	0
46	20240723	201300	193031901	1920	1920	1920	1920	0
47	20240723	201200	193031901	1920	1920	1920	1920	0
48	20240723	201100	193031901	1920	1920	1920	1920	0
49	20240723	201000	193031901	1920	1920	1920	1920	0
50	20240723	200900	193031901	1920	1920	1920	1920	0
51	20240723	200800	193031901	1920	1920	1920	1920	0
52	20240723	200700	193031901	1920	1920	1920	1920	0
53	20240723	200600	193031901	1920	1920	1920	1920	0
54	20240723	200500	193031901	1920	1920	1920	1920	0
55	20240723	200400	193031901	1920	1920	1920	1920	0
56	20240723	200300	193031901	1920	1920	1920	1920	0
57	20240723	200200	193031901	1920	1920	1920	1920	0
58	20240723	200100	193031901	1920	1920	1920	1920	0
59	20240723	200000	193031901	1920	1920	1920	1920	0
60	20240723	195900	193031901	1920	1920	1920	1920	0
61	20240723	195800	193031901	1920	1920	1920	1920	0
62	20240723	195700	193031901	1920	1920	1920	1920	3605
63	20240723	195600	193031901	1920	1920	1920	1920	0
64	20240723	195500	193031901	1920	1920	1920	1920	0
65	20240723	195400	193031901	1920	1920	1920	1920	0
66	20240723	195300	193031901	1920	1920	1920	1920	0
67	20240723	195200	193031901	1920	1920	1920	1920	0
68	20240723	195100	193031901	1920	1920	1920	1920	0
69	20240723	195000	193031901	1920	1920	1920	1920	0
70	20240723	194900	193031901	1920	1920	1920	1920	0
71	20240723	194800	193031901	1920	1920	1920	1920	0
72	20240723	194700	193031901	1920	1920	1920	1920	0
73	20240723	194600	193031901	1920	1920	1920	1920	0
74	20240723	194500	193031901	1920	1920	1920	1920	0
75	20240723	194400	193031901	1920	1920	1920	1920	0
76	20240723	194300	193031901	1920	1920	1920	1920	0
77	20240723	194200	193031901	1920	1920	1920	1920	0
78	20240723	194100	193031901	1920	1920	1920	1920	0
79	20240723	194000	193031901	1920	1920	1920	1920	0
80	20240723	193900	193031901	1920	1920	1920	1920	0
81	20240723	193800	193031901	1920	1920	1920	1920	0
82	20240723	193700	193031901	1920	1920	1920	1920	0
83	20240723	193600	193031901	1920	1920	1920	1920	0
84	20240723	193500	193031901	1920	1920	1920	1920	0
85	20240723	193400	193031901	1920	1920	1920	1920	0
86	20240723	193300	193031901	1920	1920	1920	1920	0
87	20240723	193200	193031901	1920	1920	1920	1920	0
88	20240723	193100	193031901	1920	1920	1920	1920	0
89	20240723	193000	193031901	1920	1920	1920	1920	0
90	20240723	192900	193031901	1920	1920	1920	1920	0
91	20240723	192800	193031901	1920	1920	1920	1920	0
92	20240723	192700	193031901	1920	1920	1920	1920	3605
93	20240723	192600	193031901	1920	1920	1920	1920	0
94	20240723	192500	193031901	1920	1920	1920	1920	0
95	20240723	192400	193031901	1920	1920	1920	1920	0
96	20240723	192300	193031901	1920	1920	1920	1920	0
97	20240723	192200	193031901	1920	1920	1920	1920	0
98	20240723	192100	193031901	1920	1920	1920	1920	0
99	20240723	192000	193031901	1920	1920	1920	1920	0
100	20240723	191900	193031901	1920	1920	1920	1920	0
101	20240723	191800	193031901	1920	1920	1920	1920	0
102	20240723	191700	193031901	1920	1920	1920	1920	0
103	20240723	191600	193031901	1920	1920	1920	1920	0
104	20240723	191500	193031901	1920	1920	1920	1920	0
105	20240723	191400	193031901	1920	1920	1920	1920	0
106	20240723	191300	193031901	1920	1920	1920	1920	0
107	20240723	191200	193031901	1920	1920	1920	1920	0
108	20240723	191100	193031901	1920	1920	1920	1920	0
109	20240723	191000	193031901	1920	1920	1920	1920	0
110	20240723	190900	193031901	1920	1920	1920	1920	0
111	20240723	190800	193031901	1920	1920	1920	1920	0
112	20240723	190700	193031901	1920	1920	1920	1920	0
113	20240723	190600	193031901	1920	1920	1920	1920	0
114	20240723	190500	193031901	1920	1920	1920	1920	0
115	20240723	190400	193031901	1920	1920	1920	1920	0
116	20240723	190300	193031901	1920	1920	1920	1920	0
117	20240723	190200	193031901	1920	1920	1920	1920	0
118	20240723	190100	193031901	1920	1920	1920	1920	0
119	20240723	190000	193031901	1920	1920	1920	1920	0
120	20240723	185900	193031901	1920	1920	1920	1920	0
121	20240723	185800	193031901	1920	1920	1920	1920	0
122	20240723	185700	193031901	1920	1920	1920	1920	3605
123	20240723	185600	193031901	1920	1920	1920	1920	0
124	20240723	185500	193031901	1920	1920	1920	1920	0
125	20240723	185400	193031901	1920	1920	1920	1920	0
126	20240723	185300	193031901	1920	1920	1920	1920	0
127	20240723	185200	193031901	1920	1920	1920	1920	0
128	20240723	185100	193031901	1920	1920	1920	1920	0
129	20240723	185000	193031901	1920	1920	1920	1920	0
130	20240723	184900	193031901	1920	1920	1920	1920	0
131	20240723	184800	193031901	1920	1920	1920	1920	0
132	20240723	184700	193031901	1920	1920	1920	1920	0
133	20240723	184600	193031901	1920	1920	1920	1920	0
134	20240723	184500	193031901	1920	1920	1920	1920	0
135	20240723	184400	193031901	1920	1920	1920	1920	0
136	20240723	184300	193031901	1920	1920	1920	1920	0
137	20240723	184200	193031901	1920	1920	1920	1920	0
138	20240723	184100	193031901	1920	1920	1920	1920	0
139	20240723	184000	193031901	1920	1920	1920	1920	0
140	20240723	183900	193031901	1920	1920	1920	1920	0
141	20240723	183800	193031901	1920	1920	1920	1920	0
142	20240723	183700	193031901	1920	1920	1920	1920	0
143	20240723	183600	193031901	1920	1920	1920	1920	0
144	20240723	183500	193031901	1920	1920	1920	1920	0
145	20240723	183400	193031901	1920	1920	1920	1920	0
146	20240723	183300	193031901	1920	1920	1920	1920	0
147	20240723	183200	193031901	1920	1920	1920	1920	0
148	20240723	183100	193031901	1920	1920	1920	1920	0
149	20240723	183000	193031901	1920	1920	1920	1920	0
150	20240723	182900	193031901	1920	1920	1920	1920	0
151	20240723	182800	193031901	1920	1920	1920	1920	0
152	20240723	182700	193031901	1920	1920	1920	1920	3605
153	20240723	182600	193031901	1920	1920	1920	1920	0
154	20240723	182500	193031901	1920	1920	1920	1920	0
155	20240723	182400	193031901	1920	1920	1920	1920	0
156	20240723	182300	193031901	1920	1920	1920	1920	0
157	20240723	182200	193031901	1920	1920	1920	1920	0
158	20240723	182100	193031901	1920	1920	1920	1920	0
159	20240723	182000	193031901	1920	1920	1920	1920	0
160	20240723	181900	193031901	1920	1920	1920	1920	0
161	20240723	181800	193031901	1920	1920	1920	1920	0
162	20240723	181700	193031901	1920	1920	1920	1920	0
163	20240723	181600	193031901	1920	1920	1920	1920	0
164	20240723	181500	193031901	1920	1920	1920	1920	0
165	20240723	181400	193031901	1920	1920	1920	1920	0
166	20240723	181300	193031901	1920	1920	1920	1920	0
167	20240723	181200	193031901	1920	1920	1920	1920	0
168	20240723	181100	193031901	1920	1920	1920	1920	0
169	20240723	181000	193031901	1920	1920	1920	1920	0
170	20240723	180900	193031901	1920	1920	1920	1920	0
171	20240723	180800	193031901	1920	1920	1920	1920	0
172	20240723	180700	193031901	1920	1920	1920	1920	0
173	20240723	180600	193031901	1920	1920	1920	1920	0
174	20240723	180500	193031901	1920	1920	1920	1920	0
175	20240723	180400	193031901	1920	1920	1920	1920	0
176	20240723	180300	193031901	1920	1920	1920	1920	0
177	20240723	180200	193031901	1920	1920	1920	1920	0
178	20240723	180100	193031901	1920	1920	1920	1920	0
179	20240723	180000	193031901	1920	1920	1920	1920	0
180	20240723	175900	193031901	1920	1920	1920	1920	0
181	20240723	175800	193031901	1920	1920	1920	1920	0
182	20240723	175700	193031901	1920	1920	1920	1920	3605
183	20240723	175600	193031901	1920	1920	1920	1920	0
184	20240723	175500	193031901	1920	1920	1920	1920	0
185	20240723	175400	193031901	1920	1920	1920	1920	0
186	20240723	175300	193031901	1920	1920	1920	1920	0
187	20240723	175200	193031901	1920	1920	1920	1920	0
188	20240723	175100	193031901	1920	1920	1920	1920	0
189	20240723	175000	193031901	1920	1920	1920	1920	0
190	20240723	174900	193031901	1920	1920	1920	1920	0
191	20240723	174800	193031901	1920	1920	1920	1920	0
192	20240723	174700	193031901	1920	1920	1920	1920	0
193	20240723	174600	193031901	1920	1920	1920	1920	0
194	20240723	174500	193031901	1920	1920	1920	1920	0
195	20240723	174400	193031901	1920	1920	1920	1920	0
196	20240723	174300	193031901	1920	1920	1920	1920	0
197	20240723	174200	193031901	1920	1920	1920	1920	0
198	20240723	174100	193031901	1920	1920	1920	1920	0
199	20240723	174000	193031901	1920	1920	1920	1920	0
200	20240723	173900	193031901	1920	1920	1920	1920	0
201	20240723	173800	193031901	1920	1920	1920	1920	0
202	20240723	173700	193031901	1920	1920	1920	1920	0
203	20240723	173600	193031901	1920	1920	1920	1920	0
204	20240723	173500	193031901	1920	1920	1920	1920	0
205	20240723	173400	193031901	1920	1920	1920	1920	0
206	20240723	173300	193031901	1920	1920	1920	1920	0
207	20240723	173200	193031901	1920	1920	1920	1920	0
208	20240723	173100	193031901	1920	1920	1920	1920	0
209	20240723	173000	193031901	1920	1920	1920	1920	0
210	20240723	172900	193031901	1920	1920	1920	1920	0
211	20240723	172800	193031901	1920	1920	1920	1920	0
212	20240723	172700	193031901	1920	1920	1920	1920	3605
213	20240723	172600	193031901	1920	1920	1920	1920	0
214	20240723	172500	193031901	1920	1920	1920	1920	0
215	20240723	172400	193031901	1920	1920	1920	1920	0
216	20240723	172300	193031901	1920	1920	1920	1920	0
217	20240723	172200	193031901	1920	1920	1920	1920	0
218	20240723	172100	193031901	1920	1920	1920	1920	0
219	20240723	172000	193031901	1920	1920	1920	1920	0
220	20240723	171900	193031901	1920	1920	1920	1920	0
221	20240723	171800	193031901	1920	1920	1920	1920	0
222	20240723	171700	193031901	1920	1920	1920	1920	0
223	20240723	171600	193031901	1920	1920	1920	1920	0
224	20240723	171500	193031901	1920	1920	1920	1920	0
225	20240723	171400	193031901	1920	1920	1920	1920	0
226	20240723	171300	193031901	1920	1920	1920	1920	0
227	20240723	171200	193031901	1920	1920	1920	1920	0
228	20240723	171100	193031901	1920	1920	1920	1920	0
229	20240723	171000	193031901	1920	1920	1920	1920	0
230	20240723	170900	193031901	1920	1920	1920	1920	0
231	20240723	170800	193031901	1920	1920	1920	1920	0
232	20240723	170700	193031901	1920	1920	1920	1920	0
233	20240723	170600	193031901	1920	1920	1920	1920	0
234	20240723	170500	193031901	1920	1920	1920	1920	0
235	20240723	170400	193031901	1920	1920	1920	1920	0
236	20240723	170300	193031901	1920	1920	1920	1920	0
237	20240723	170200	193031901	1920	1920	1920	1920	0
238	20240723	170100	193031901	1920	1920	1920	1920	0
239	20240723	170000	193031901	1920	1920	1920	1920	0
240	20240723	165900	193031901	1920	1920	1920	1920	0
241	20240723	165800	193031901	1920	1920	1920	1920	0
242	20240723	165700	193031901	1920	1920	1920	1920	3605
243	20240723	165600	193031901	1920	1920	1920	1920	0
244	20240723	165500	193031901	1920	1920	1920	1920	0
245	20240723	165400	193031901	1920	1920	1920	1920	0
246	20240723	165300	193031901	1920	1920	1920	1920	0
247	20240723	165200	193031901	1920	1920	1920	1920	0
248	20240723	165100	193031901	1920	1920	1920	1920	0
249	20240723	165000	193031901	1920	1920	1920	1920	0
250	20240723	164900	193031901	1920	1920	1920	1920	0
251	20240723	164800	193031901	1920	1920	1920	1920	0
252	20240723	164700	193031901	1920	1920	1920	1920	0
253	20240723	164600	193031901	1920	1920	1920	1920	0
254	20240723	164500	193031901	1920	1920	1920	1920	0
255	20240723	164400	193031901	1920	1920	1920	1920	0
256	20240723	164300	193031901	1920	1920	1920	1920	0
257	20240723	164200	193031901	1920	1920	1920	1920	0
258	20240723	164100	193031901	1920	1920	1920	1920	0
259	20240723	164000	193031901	1920	1920	1920	1920	0
260	20240723	163900	193031901	1920	1920	1920	1920	0
261	20240723	163800	193031901	1920	1920	1920	1920	0
262	20240723	163700	193031901	1920	1920	1920	1920	0
263	20240723	163600	193031901	1920	1920	1920	1920	0
264	20240723	163500	193031901	1920	1920	1920	1920	0
265	20240723	163400	193031901	1920	1920	1920	1920	0
266	20240723	163300	193031901	1920	1920	1920	1920	0
267	20240723	163200	193031901	1920	1920	1920	1920	0
268	20240723	163100	193031901	1920	1920	1920	1920	0
269	20240723	163000	193031901	1920	1920	1920	1920	0
270	20240723	162900	193031901	1920	1920	1920	1920	0
271	20240723	162800	193031901	1920	1920	1920	1920	0
272	20240723	162700	193031901	1920	1920	1920	1920	3605
273	20240723	162600	193031901	1920	1920	1920	1920	0
274	20240723	162500	193031901	1920	1920	1920	1920	0
275	20240723	162400	193031901	1920	1920	1920	1920	0
276	20240723	162300	193031901	1920	1920	1920	1920	0
277	20240723	162200	193031901	1920	1920	1920	1920	0
278	20240723	162100	193031901	1920	1920	1920	1920	0
279	20240723	162000	193031901	1920	1920	1920	1920	0
280	20240723	161900	193031901	1920	1920	1920	1920	0
281	20240723	161800	193031901	1920	1920	1920	1920	0
282	20240723	161700	193031901	1920	1920	1920	1920	0
283	20240723	161600	193031901	1920	1920	1920	1920	0
284	20240723	161500	193031901	1920	1920	1920	1920	0
285	20240723	161400	193031901	1920	1920	1920	1920	0
286	20240723	161300	193031901	1920	1920	1920	1920	0
287	20240723	161200	193031901	1920	1920	1920	1920	0
288	20240723	161100	193031901	1920	1920	1920	1920	0
289	20240723	161000	193031901	1920	1920	1920	1920	0
290	20240723	160900	193031901	1920	1920	1920	1920	0
291	20240723	160800	193031901	1920	1920	1920	1920	0
292	20240723	160700	193031901	1920	1920	1920	1920	0
293	20240723	160600	193031901	1920	1920	1920	1920	0
294	20240723	160500	193031901	1920	1920	1920	1920	0
295	20240723	160400	193031901	1920	1920	1920	1920	0
296	20240723	160300	193031901	1920	1920	1920	1920	0
297	20240723	160200	193031901	1920	1920	1920	1920	0
298	20240723	160100	193031901	1920	1920	1920	1920	0
299	20240723	160000	193031901	1920	1920	1920	1920	0
300	20240723	155900	193031901	1920	1920	1920	1920	0
301	20240723	155800	193031901	1920	1920	1920	1920	0
302	20240723	155700	193031901	1920	1920	1920	1920	3605
303	20240723	155600	193031901	1920	1920	1920	1920	0
304	20240723	155500	193031901	1920	1920	1920	1920	0
305	20240723	155400	193031901	1920	1920	1920	1920	0
306	20240723	155300	193031901	1920	1920	1920	1920	0
307	20240723	155200	193031901	1920	1920	1920	1920	0
308	20240723	155100	193031901	1920	1920	1920	1920	0
309	20240723	155000	193031901	1920	1920	1920	1920	0
310	20240723	154900	193031901	1920	1920	1920	1920	0
311	20240723	154800	193031901	1920	1920	1920	1920	0
312	20240723	154700	193031901	1920	1920	1920	1920	0
313	20240723	154600	193031901	1920	1920	1920	1920	0
314	20240723	154500	193031901	1920	1920	1920	1920	0
315	20240723	154400	193031901	1920	1920	1920	1920	0
316	20240723	154300	193031901	1920	1920	1920	1920	0
317	20240723	154200	193031901	1920	1920	1920	1920	0
318	20240723	154100	193031901	1920	1920	1920	1920	0
319	20240723	154000	193031901	1920	1920	1920	1920	0
320	20240723	153900	193031901	1920	1920	1920	1920	0
321	20240723	153800	193031901	1920	1920	1920	1920	0
322	20240723	153700	193031901	1920	1920	1920	1920	0
323	20240723	153600	193031901	1920	1920	1920	1920	0
324	20240723	153500	193031901	1920	1920	1920	1920	0
325	20240723	153400	193031901	1920	1920	1920	1920	0
326	20240723	153300	193031901	1920	1920	1920	1920	0
327	20240723	153200	193031901	1920	1920	1920	1920	0
328	20240723	153100	193031901	1920	1920	1920	1920	0
329	20240723	153000	193031901	1920	1920	1920	1920	3605
330	20240723	152900	186110301	1918	1918	1918	1918	0
331	20240723	152800	186110301	1918	1918	1918	1918	0
332	20240723	152700	186110301	1918	1918	1918	1918	0
333	20240723	152600	186110301	1918	1918	1918	1918	0
334	20240723	152500	186110301	1918	1918	1918	1918	0
335	20240723	152400	186110301	1918	1918	1918	1918	0
336	20240723	152300	186110301	1918	1918	1918	1918	0
337	20240723	152200	186110301	1918	1918	1918	1918	0
338	20240723	152100	186110301	1918	1918	1918	1918	0
339	20240723	152000	186110301	1918	1918	1918	1918	0
340	20240723	151900	186110301	1918	1918	1918	1918	1
341	20240723	151800	186108383	1920	1912	1920	1912	7500
342	20240723	151700	171757925	1913	1913	1913	1913	0
343	20240723	151600	171757925	1913	1908	1913	1908	1850
344	20240723	151500	168223067	1908	1908	1908	1908	0
345	20240723	151400	168223067	1908	1907	1908	1907	573
346	20240723	151300	167129883	1909	1909	1909	1909	0
347	20240723	151200	167129883	1909	1909	1909	1909	0
348	20240723	151100	167129883	1909	1909	1909	1909	0
349	20240723	151000	167129883	1909	1909	1909	1909	0
350	20240723	150900	167129883	1909	1909	1909	1909	0
351	20240723	150800	167129883	1909	1909	1909	1909	5
352	20240723	150700	167120338	1909	1909	1909	1909	28
353	20240723	150600	167066886	1909	1909	1909	1909	126
354	20240723	150500	166826352	1913	1913	1913	1913	0
355	20240723	150400	166826352	1913	1913	1913	1913	0
356	20240723	150300	166826352	1913	1913	1913	1913	0
357	20240723	150200	166826352	1913	1913	1913	1913	0
358	20240723	150100	166826352	1913	1913	1913	1913	0
359	20240723	150000	166826352	1913	1913	1913	1913	0
360	20240723	145900	166826352	1913	1913	1913	1913	0
361	20240723	145800	166826352	1913	1913	1913	1913	0
362	20240723	145700	166826352	1913	1913	1913	1913	0
363	20240723	145600	166826352	1913	1913	1913	1913	5
364	20240723	145500	166816787	1894	1894	1894	1894	0
365	20240723	145400	166816787	1894	1894	1894	1894	0
366	20240723	145300	166816787	1894	1894	1894	1894	0
367	20240723	145200	166816787	1894	1894	1894	1894	0
368	20240723	145100	166816787	1894	1894	1894	1894	0
369	20240723	145000	166816787	1894	1905	1905	1894	50
370	20240723	144900	166722032	1914	1914	1914	1914	0
371	20240723	144800	166722032	1914	1914	1914	1914	0
372	20240723	144700	166722032	1914	1914	1914	1914	0
373	20240723	144600	166722032	1914	1914	1914	1914	0
374	20240723	144500	166722032	1914	1914	1914	1914	5
375	20240723	144400	166712462	1916	1916	1916	1916	0
376	20240723	144300	166712462	1916	1916	1919	1916	25
377	20240723	144200	166664551	1915	1906	1915	1906	236
378	20240723	144100	166212978	1906	1906	1906	1906	0
379	20240723	144000	166212978	1906	1906	1906	1906	0
380	20240723	143900	166212978	1906	1906	1906	1906	0
381	20240723	143800	166212978	1906	1906	1906	1906	0
382	20240723	143700	166212978	1906	1906	1906	1906	0
383	20240723	143600	166212978	1906	1906	1906	1906	0
384	20240723	143500	166212978	1906	1906	1906	1906	0
385	20240723	143400	166212978	1906	1906	1906	1906	0
386	20240723	143300	166212978	1906	1906	1906	1906	0
387	20240723	143200	166212978	1906	1906	1906	1906	0
388	20240723	143100	166212978	1906	1906	1906	1906	0
389	20240723	143000	166212978	1906	1906	1906	1906	0
390	20240723	142900	166212978	1906	1906	1906	1906	0
391	20240723	142800	166212978	1906	1906	1906	1906	0
392	20240723	142700	166212978	1906	1894	1906	1894	1670
393	20240723	142600	163031637	1904	1904	1904	1904	0
394	20240723	142500	163031637	1904	1904	1904	1904	0
395	20240723	142400	163031637	1904	1901	1904	1901	2707
396	20240723	142300	157877956	1900	1900	1900	1900	1
397	20240723	142200	157876056	1899	1899	1899	1899	0
398	20240723	142100	157876056	1899	1899	1899	1899	0
399	20240723	142000	157876056	1899	1895	1899	1895	94
400	20240723	141900	157697738	1894	1893	1894	1893	2
401	20240723	141800	157693951	1893	1893	1893	1893	0
402	20240723	141700	157693951	1893	1893	1893	1893	0
403	20240723	141600	157693951	1893	1893	1893	1893	0
404	20240723	141500	157693951	1893	1893	1893	1893	0
405	20240723	141400	157693951	1893	1893	1893	1893	0
406	20240723	141300	157693951	1893	1893	1893	1893	0
407	20240723	141200	157693951	1893	1893	1893	1893	0
408	20240723	141100	157693951	1893	1893	1893	1893	0
409	20240723	141000	157693951	1893	1893	1893	1893	0
410	20240723	140900	157693951	1893	1893	1893	1893	0
411	20240723	140800	157693951	1893	1893	1893	1893	0
412	20240723	140700	157693951	1893	1896	1896	1893	29000
413	20240723	140600	102791221	1901	1901	1901	1901	0
414	20240723	140500	102791221	1901	1901	1901	1901	0
415	20240723	140400	102791221	1901	1901	1901	1901	0
416	20240723	140300	102791221	1901	1901	1901	1901	0
417	20240723	140200	102791221	1901	1901	1901	1901	1
418	20240723	140100	102789320	1900	1900	1900	1900	0
419	20240723	140000	102789320	1900	1900	1900	1900	3127
420	20240723	135900	96848020	1896	1896	1896	1896	0
421	20240723	135800	96848020	1896	1896	1896	1896	0
422	20240723	135700	96848020	1896	1896	1896	1896	0
423	20240723	135600	96848020	1896	1896	1896	1896	0
424	20240723	135500	96848020	1896	1896	1896	1896	0
425	20240723	135400	96848020	1896	1896	1896	1896	0
426	20240723	135300	96848020	1896	1896	1896	1896	0
427	20240723	135200	96848020	1896	1896	1896	1896	0
428	20240723	135100	96848020	1896	1896	1896	1896	0
429	20240723	135000	96848020	1896	1896	1896	1896	0
430	20240723	134900	96848020	1896	1896	1896	1896	0
431	20240723	134800	96848020	1896	1896	1896	1896	0
432	20240723	134700	96848020	1896	1896	1896	1896	80
433	20240723	134600	96696340	1896	1896	1896	1896	0
434	20240723	134500	96696340	1896	1896	1896	1896	0
435	20240723	134400	96696340	1896	1896	1896	1896	0
436	20240723	134300	96696340	1896	1896	1896	1896	0
437	20240723	134200	96696340	1896	1896	1896	1896	0
438	20240723	134100	96696340	1896	1896	1896	1896	0
439	20240723	134000	96696340	1896	1896	1896	1896	0
440	20240723	133900	96696340	1896	1896	1896	1896	10
441	20240723	133800	96677380	1900	1900	1900	1900	0
442	20240723	133700	96677380	1900	1900	1900	1900	0
443	20240723	133600	96677380	1900	1900	1900	1900	0
444	20240723	133500	96677380	1900	1900	1900	1900	0
445	20240723	133400	96677380	1900	1900	1900	1900	0
446	20240723	133300	96677380	1900	1900	1900	1900	0
447	20240723	133200	96677380	1900	1900	1900	1900	0
448	20240723	133100	96677380	1900	1900	1900	1900	0
449	20240723	133000	96677380	1900	1900	1900	1900	0
450	20240723	132900	96677380	1900	1900	1900	1900	0
451	20240723	132800	96677380	1900	1900	1900	1900	0
452	20240723	132700	96677380	1900	1900	1900	1900	0
453	20240723	132600	96677380	1900	1900	1900	1900	0
454	20240723	132500	96677380	1900	1900	1900	1900	0
455	20240723	132400	96677380	1900	1900	1900	1900	0
456	20240723	132300	96677380	1900	1900	1900	1900	0
457	20240723	132200	96677380	1900	1900	1900	1900	0
458	20240723	132100	96677380	1900	1900	1900	1900	0
459	20240723	132000	96677380	1900	1900	1900	1900	0
460	20240723	131900	96677380	1900	1899	1900	1899	536
461	20240723	131800	95659016	1880	1880	1880	1880	0
462	20240723	131700	95659016	1880	1880	1880	1880	0
463	20240723	131600	95659016	1880	1880	1880	1880	0
464	20240723	131500	95659016	1880	1880	1880	1880	0
465	20240723	131400	95659016	1880	1901	1901	1880	6138
466	20240723	131300	84118998	1901	1901	1901	1901	0
467	20240723	131200	84118998	1901	1901	1901	1901	0
468	20240723	131100	84118998	1901	1901	1901	1901	330
469	20240723	131000	83491668	1901	1901	1901	1901	985
470	20240723	130900	81619183	1899	1899	1899	1899	0
471	20240723	130800	81619183	1899	1899	1899	1899	0
472	20240723	130700	81619183	1899	1899	1899	1899	0
473	20240723	130600	81619183	1899	1899	1899	1899	0
474	20240723	130500	81619183	1899	1899	1899	1899	0
475	20240723	130400	81619183	1899	1899	1899	1899	0
476	20240723	130300	81619183	1899	1899	1899	1899	1070
477	20240723	130200	79587253	1899	1899	1899	1899	0
478	20240723	130100	79587253	1899	1899	1899	1899	0
479	20240723	130000	79587253	1899	1899	1899	1899	0
480	20240723	125900	79587253	1899	1899	1899	1899	0
481	20240723	125800	79587253	1899	1899	1899	1899	0
482	20240723	125700	79587253	1899	1899	1899	1899	0
483	20240723	125600	79587253	1899	1899	1899	1899	0
484	20240723	125500	79587253	1899	1899	1899	1899	0
485	20240723	125400	79587253	1899	1899	1899	1899	0
486	20240723	125300	79587253	1899	1899	1899	1899	0
487	20240723	125200	79587253	1899	1899	1899	1899	0
488	20240723	125100	79587253	1899	1899	1899	1899	0
489	20240723	125000	79587253	1899	1899	1899	1899	0
490	20240723	124900	79587253	1899	1899	1899	1899	0
491	20240723	124800	79587253	1899	1896	1899	1896	112
492	20240723	124700	79374793	1895	1894	1895	1894	53
493	20240723	124600	79274393	1899	1899	1899	1899	0
494	20240723	124500	79274393	1899	1899	1899	1899	0
495	20240723	124400	79274393	1899	1899	1899	1899	2
496	20240723	124300	79270595	1899	1899	1899	1899	8
497	20240723	124200	79255403	1900	1900	1900	1900	24
498	20240723	124100	79209803	1900	1900	1900	1900	0
499	20240723	124000	79209803	1900	1900	1900	1900	10
500	20240723	123900	79190803	1898	1898	1898	1898	0
501	20240723	123800	79190803	1898	1898	1898	1898	0
502	20240723	123700	79190803	1898	1898	1898	1898	0
503	20240723	123600	79190803	1898	1898	1898	1898	0
504	20240723	123500	79190803	1898	1898	1898	1898	0
505	20240723	123400	79190803	1898	1898	1898	1898	0
506	20240723	123300	79190803	1898	1898	1898	1898	0
507	20240723	123200	79190803	1898	1898	1898	1898	0
508	20240723	123100	79190803	1898	1898	1898	1898	0
509	20240723	123000	79190803	1898	1898	1898	1898	0
510	20240723	122900	79190803	1898	1898	1898	1898	0
511	20240723	122800	79190803	1898	1898	1898	1898	0
512	20240723	122700	79190803	1898	1898	1898	1898	0
513	20240723	122600	79190803	1898	1898	1898	1898	0
514	20240723	122500	79190803	1898	1898	1898	1898	0
515	20240723	122400	79190803	1898	1898	1898	1898	0
516	20240723	122300	79190803	1898	1897	1898	1897	7
517	20240723	122200	79177523	1898	1898	1898	1898	0
518	20240723	122100	79177523	1898	1898	1898	1898	0
519	20240723	122000	79177523	1898	1897	1899	1897	27
520	20240723	121900	79126258	1897	1897	1897	1897	0
521	20240723	121800	79126258	1897	1897	1897	1897	23
522	20240723	121700	79082627	1896	1894	1896	1894	69
523	20240723	121600	78951872	1880	1880	1880	1880	1
524	20240723	121500	78949992	1901	1901	1901	1901	0
525	20240723	121400	78949992	1901	1896	1901	1896	70
526	20240723	121300	78817129	1895	1892	1895	1892	621
527	20240723	121200	77641534	1901	1901	1901	1901	0
528	20240723	121100	77641534	1901	1901	1901	1901	0
529	20240723	121000	77641534	1901	1901	1901	1901	0
530	20240723	120900	77641534	1901	1901	1901	1901	0
531	20240723	120800	77641534	1901	1901	1901	1901	0
532	20240723	120700	77641534	1901	1901	1901	1901	0
533	20240723	120600	77641534	1901	1901	1901	1901	24
534	20240723	120500	77595910	1901	1901	1901	1901	54
535	20240723	120400	77493256	1901	1900	1902	1900	261
536	20240723	120300	76996904	1902	1898	1902	1881	320
537	20240723	120200	76388701	1903	1903	1903	1903	0
538	20240723	120100	76388701	1903	1903	1903	1903	0
539	20240723	120000	76388701	1903	1903	1903	1903	0
540	20240723	115900	76388701	1903	1903	1903	1903	0
541	20240723	115800	76388701	1903	1903	1903	1903	0
542	20240723	115700	76388701	1903	1903	1903	1903	0
543	20240723	115600	76388701	1903	1903	1903	1903	1
544	20240723	115500	76386798	1902	1902	1902	1902	0
545	20240723	115400	76386798	1902	1902	1902	1902	118
546	20240723	115300	76162362	1903	1903	1903	1903	0
547	20240723	115200	76162362	1903	1903	1903	1903	0
548	20240723	115100	76162362	1903	1903	1903	1903	0
549	20240723	115000	76162362	1903	1903	1903	1903	0
550	20240723	114900	76162362	1903	1903	1903	1903	0
551	20240723	114800	76162362	1903	1903	1903	1903	0
552	20240723	114700	76162362	1903	1903	1903	1903	0
553	20240723	114600	76162362	1903	1903	1903	1903	0
554	20240723	114500	76162362	1903	1903	1903	1903	0
555	20240723	114400	76162362	1903	1900	1903	1900	71
556	20240723	114300	76027437	1900	1900	1900	1900	0
557	20240723	114200	76027437	1900	1900	1900	1900	0
558	20240723	114100	76027437	1900	1900	1900	1900	0
559	20240723	114000	76027437	1900	1900	1900	1900	0
560	20240723	113900	76027437	1900	1900	1900	1900	0
561	20240723	113800	76027437	1900	1900	1900	1900	0
562	20240723	113700	76027437	1900	1899	1900	1899	205
563	20240723	113600	75637942	1898	1890	1898	1890	152
564	20240723	113500	75350270	1890	1890	1890	1890	1
565	20240723	113400	75348380	1877	1877	1877	1877	0
566	20240723	113300	75348380	1877	1878	1878	1877	3439
567	20240723	113200	68892535	1878	1878	1878	1878	0
568	20240723	113100	68892535	1878	1878	1878	1878	0
569	20240723	113000	68892535	1878	1878	1878	1878	0
570	20240723	112900	68892535	1878	1878	1878	1878	1
571	20240723	112800	68890657	1900	1900	1900	1900	0
572	20240723	112700	68890657	1900	1900	1900	1900	0
573	20240723	112600	68890657	1900	1900	1900	1900	0
574	20240723	112500	68890657	1900	1900	1900	1900	56
575	20240723	112400	68784257	1896	1896	1896	1896	0
576	20240723	112300	68784257	1896	1896	1896	1896	1
577	20240723	112200	68782361	1877	1877	1877	1877	0
578	20240723	112100	68782361	1877	1877	1877	1877	1
579	20240723	112000	68780484	1896	1896	1896	1896	1
580	20240723	111900	68778588	1878	1884	1884	1878	127
581	20240723	111800	68540028	1884	1884	1884	1884	0
582	20240723	111700	68540028	1884	1884	1884	1884	0
583	20240723	111600	68540028	1884	1884	1884	1884	0
584	20240723	111500	68540028	1884	1884	1884	1884	0
585	20240723	111400	68540028	1884	1884	1884	1884	0
586	20240723	111300	68540028	1884	1884	1884	1884	0
587	20240723	111200	68540028	1884	1884	1884	1884	0
588	20240723	111100	68540028	1884	1884	1884	1884	1
589	20240723	111000	68538144	1897	1897	1897	1897	0
590	20240723	110900	68538144	1897	1897	1897	1897	0
591	20240723	110800	68538144	1897	1891	1897	1891	98
592	20240723	110700	68352708	1884	1884	1884	1884	0
593	20240723	110600	68352708	1884	1884	1884	1884	0
594	20240723	110500	68352708	1884	1884	1884	1884	0
595	20240723	110400	68352708	1884	1884	1884	1884	0
596	20240723	110300	68352708	1884	1884	1884	1884	0
597	20240723	110200	68352708	1884	1884	1884	1884	0
598	20240723	110100	68352708	1884	1884	1884	1884	0
599	20240723	110000	68352708	1884	1884	1884	1884	0
600	20240723	105900	68352708	1884	1884	1884	1884	0
601	20240723	105800	68352708	1884	1884	1884	1884	0
602	20240723	105700	68352708	1884	1884	1884	1884	100
603	20240723	105600	68164308	1908	1891	1908	1891	202
604	20240723	105500	67780493	1881	1881	1881	1881	0
605	20240723	105400	67780493	1881	1881	1881	1881	137
606	20240723	105300	67522796	1883	1883	1883	1883	0
607	20240723	105200	67522796	1883	1883	1883	1883	0
608	20240723	105100	67522796	1883	1883	1883	1883	0
609	20240723	105000	67522796	1883	1903	1903	1883	1382
610	20240723	104900	64919282	1884	1884	1884	1884	1
611	20240723	104800	64917398	1899	1899	1899	1899	0
612	20240723	104700	64917398	1899	1884	1899	1884	11
613	20240723	104600	64896524	1884	1885	1885	1884	11
614	20240723	104500	64875790	1902	1901	1902	1901	50
615	20240723	104400	64780720	1901	1884	1901	1884	232
616	20240723	104300	64342850	1901	1884	1901	1884	216
617	20240723	104200	63935634	1884	1884	1884	1884	0
618	20240723	104100	63935634	1884	1905	1906	1884	4
619	20240723	104000	63928054	1904	1904	1904	1904	0
620	20240723	103900	63928054	1904	1899	1904	1899	96
621	20240723	103800	63745510	1898	1897	1898	1897	32
622	20240723	103700	63684790	1911	1911	1911	1911	0
623	20240723	103600	63684790	1911	1911	1911	1911	0
624	20240723	103500	63684790	1911	1911	1911	1911	0
625	20240723	103400	63684790	1911	1911	1911	1911	0
626	20240723	103300	63684790	1911	1911	1911	1911	1
627	20240723	103200	63682879	1884	1907	1907	1884	6
628	20240723	103100	63671514	1914	1914	1914	1914	1
629	20240723	103000	63669600	1913	1913	1913	1913	902
630	20240723	102900	61944074	1913	1913	1913	1913	0
631	20240723	102800	61944074	1913	1913	1913	1913	0
632	20240723	102700	61944074	1913	1913	1913	1913	0
633	20240723	102600	61944074	1913	1913	1913	1913	0
634	20240723	102500	61944074	1913	1913	1913	1913	0
635	20240723	102400	61944074	1913	1913	1913	1913	0
636	20240723	102300	61944074	1913	1913	1913	1913	0
637	20240723	102200	61944074	1913	1913	1913	1913	0
638	20240723	102100	61944074	1913	1913	1913	1913	0
639	20240723	102000	61944074	1913	1913	1913	1913	0
640	20240723	101900	61944074	1913	1913	1913	1913	0
641	20240723	101800	61944074	1913	1913	1913	1913	0
642	20240723	101700	61944074	1913	1913	1913	1913	0
643	20240723	101600	61944074	1913	1913	1913	1913	0
644	20240723	101500	61944074	1913	1913	1913	1913	0
645	20240723	101400	61944074	1913	1913	1913	1913	0
646	20240723	101300	61944074	1913	1913	1913	1913	0
647	20240723	101200	61944074	1913	1913	1913	1913	0
648	20240723	101100	61944074	1913	1913	1913	1913	0
649	20240723	101000	61944074	1913	1913	1913	1913	0
650	20240723	100900	61944074	1913	1913	1913	1913	10
651	20240723	100800	61924944	1907	1907	1907	1907	5
652	20240723	100700	61915409	1913	1913	1913	1913	0
653	20240723	100600	61915409	1913	1913	1913	1913	0
654	20240723	100500	61915409	1913	1913	1913	1913	0
655	20240723	100400	61915409	1913	1913	1913	1913	0
656	20240723	100300	61915409	1913	1913	1913	1913	10
657	20240723	100200	61896279	1913	1913	1913	1913	0
658	20240723	100100	61896279	1913	1913	1913	1913	1
659	20240723	100000	61894366	1914	1914	1914	1914	0
660	20240723	095900	61894366	1914	1914	1914	1914	0
661	20240723	095800	61894366	1914	1914	1914	1914	0
662	20240723	095700	61894366	1914	1914	1914	1914	0
663	20240723	095600	61894366	1914	1914	1914	1914	0
664	20240723	095500	61894366	1914	1914	1914	1914	0
665	20240723	095400	61894366	1914	1914	1914	1914	0
666	20240723	095300	61894366	1914	1914	1914	1914	0
667	20240723	095200	61894366	1914	1914	1914	1914	1
668	20240723	095100	61892452	1907	1907	1907	1907	377
669	20240723	095000	61173513	1907	1907	1907	1907	1302
670	20240723	094900	58690599	1907	1897	1907	1897	560
671	20240723	094800	57627730	1898	1898	1898	1898	0
672	20240723	094700	57627730	1898	1898	1898	1898	0
673	20240723	094600	57627730	1898	1898	1898	1898	0
674	20240723	094500	57627730	1898	1898	1898	1898	0
675	20240723	094400	57627730	1898	1898	1898	1898	0
676	20240723	094300	57627730	1898	1898	1898	1898	1
677	20240723	094200	57625832	1897	1897	1897	1897	0
678	20240723	094100	57625832	1897	1896	1898	1896	990
679	20240723	094000	55746921	1897	1897	1897	1897	4
680	20240723	093900	55739333	1878	1878	1878	1878	1
681	20240723	093800	55737455	1879	1879	1879	1879	0
682	20240723	093700	55737455	1879	1879	1879	1879	0
683	20240723	093600	55737455	1879	1879	1879	1879	53
684	20240723	093500	55637868	1879	1879	1879	1879	0
685	20240723	093400	55637868	1879	1879	1879	1879	0
686	20240723	093300	55637868	1879	1879	1879	1879	0
687	20240723	093200	55637868	1879	1879	1879	1879	0
688	20240723	093100	55637868	1879	1879	1879	1879	0
689	20240723	093000	55637868	1879	1879	1879	1879	3
690	20240723	092900	55632231	1898	1898	1898	1898	0
691	20240723	092800	55632231	1898	1898	1898	1898	0
692	20240723	092700	55632231	1898	1898	1898	1898	1
693	20240723	092600	55630333	1879	1879	1879	1879	0
694	20240723	092500	55630333	1879	1879	1879	1879	1
695	20240723	092400	55628454	1898	1898	1898	1898	116
696	20240723	092300	55408286	1899	1899	1899	1899	0
697	20240723	092200	55408286	1899	1899	1899	1899	0
698	20240723	092100	55408286	1899	1899	1899	1899	1
699	20240723	092000	55406387	1901	1901	1901	1901	0
700	20240723	091900	55406387	1901	1901	1901	1901	0
701	20240723	091800	55406387	1901	1901	1901	1901	0
702	20240723	091700	55406387	1901	1901	1901	1901	0
703	20240723	091600	55406387	1901	1901	1901	1901	1
704	20240723	091500	55404486	1887	1887	1887	1887	1000
705	20240723	091400	53517486	1887	1887	1887	1887	0
706	20240723	091300	53517486	1887	1887	1887	1887	223
707	20240723	091200	53096685	1888	1888	1888	1888	178
708	20240723	091100	52760621	1888	1891	1891	1888	600
709	20240723	091000	51627287	1907	1907	1907	1907	0
710	20240723	090900	51627287	1907	1889	1907	1889	31
711	20240723	090800	51568710	1889	1900	1900	1889	879
712	20240723	090700	49904799	1907	1907	1907	1907	4
713	20240723	090600	49897171	1921	1921	1921	1921	0
714	20240723	090500	49897171	1921	1921	1921	1921	0
715	20240723	090400	49897171	1921	1895	1921	1895	3139
716	20240723	090300	43920420	1895	1881	1895	1880	948
717	20240723	090200	42132348	1895	1883	1895	1883	40
718	20240723	090100	42056950	1866	1858	1866	1858	2626
719	20240723	090000	37165387	1858	1821	1883	1821	20327