KissMeData/012860/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	190000	1066954710	1916	1916	1916	1916	4584
3	20240710	185900	1066954710	1916	1916	1916	1916	0
4	20240710	185800	1066954710	1916	1916	1916	1916	0
5	20240710	185700	1066954710	1916	1916	1916	1916	0
6	20240710	185600	1066954710	1916	1916	1916	1916	0
7	20240710	185500	1066954710	1916	1916	1916	1916	0
8	20240710	185400	1066954710	1916	1916	1916	1916	0
9	20240710	185300	1066954710	1916	1916	1916	1916	0
10	20240710	185200	1066954710	1916	1916	1916	1916	0
11	20240710	185100	1066954710	1916	1916	1916	1916	0
12	20240710	185000	1066954710	1916	1916	1916	1916	0
13	20240710	184900	1066954710	1916	1916	1916	1916	0
14	20240710	184800	1066954710	1916	1916	1916	1916	0
15	20240710	184700	1066954710	1916	1916	1916	1916	0
16	20240710	184600	1066954710	1916	1916	1916	1916	0
17	20240710	184500	1066954710	1916	1916	1916	1916	0
18	20240710	184400	1066954710	1916	1916	1916	1916	0
19	20240710	184300	1066954710	1916	1916	1916	1916	0
20	20240710	184200	1066954710	1916	1916	1916	1916	0
21	20240710	184100	1066954710	1916	1916	1916	1916	0
22	20240710	184000	1066954710	1916	1916	1916	1916	0
23	20240710	183900	1066954710	1916	1916	1916	1916	0
24	20240710	183800	1066954710	1916	1916	1916	1916	0
25	20240710	183700	1066954710	1916	1916	1916	1916	0
26	20240710	183600	1066954710	1916	1916	1916	1916	0
27	20240710	183500	1066954710	1916	1916	1916	1916	0
28	20240710	183400	1066954710	1916	1916	1916	1916	0
29	20240710	183300	1066954710	1916	1916	1916	1916	0
30	20240710	183200	1066954710	1916	1916	1916	1916	0
31	20240710	183100	1066954710	1916	1916	1916	1916	0
32	20240710	183000	1066954710	1916	1916	1916	1916	4584
33	20240710	182900	1066954710	1916	1916	1916	1916	0
34	20240710	182800	1066954710	1916	1916	1916	1916	0
35	20240710	182700	1066954710	1916	1916	1916	1916	0
36	20240710	182600	1066954710	1916	1916	1916	1916	0
37	20240710	182500	1066954710	1916	1916	1916	1916	0
38	20240710	182400	1066954710	1916	1916	1916	1916	0
39	20240710	182300	1066954710	1916	1916	1916	1916	0
40	20240710	182200	1066954710	1916	1916	1916	1916	0
41	20240710	182100	1066954710	1916	1916	1916	1916	0
42	20240710	182000	1066954710	1916	1916	1916	1916	0
43	20240710	181900	1066954710	1916	1916	1916	1916	0
44	20240710	181800	1066954710	1916	1916	1916	1916	0
45	20240710	181700	1066954710	1916	1916	1916	1916	0
46	20240710	181600	1066954710	1916	1916	1916	1916	0
47	20240710	181500	1066954710	1916	1916	1916	1916	0
48	20240710	181400	1066954710	1916	1916	1916	1916	0
49	20240710	181300	1066954710	1916	1916	1916	1916	0
50	20240710	181200	1066954710	1916	1916	1916	1916	0
51	20240710	181100	1066954710	1916	1916	1916	1916	0
52	20240710	181000	1066954710	1916	1916	1916	1916	0
53	20240710	180900	1066954710	1916	1916	1916	1916	0
54	20240710	180800	1066954710	1916	1916	1916	1916	0
55	20240710	180700	1066954710	1916	1916	1916	1916	0
56	20240710	180600	1066954710	1916	1916	1916	1916	0
57	20240710	180500	1066954710	1916	1916	1916	1916	0
58	20240710	180400	1066954710	1916	1916	1916	1916	0
59	20240710	180300	1066954710	1916	1916	1916	1916	0
60	20240710	180200	1066954710	1916	1916	1916	1916	0
61	20240710	180100	1066954710	1916	1916	1916	1916	0
62	20240710	180000	1066954710	1916	1916	1916	1916	4584
63	20240710	175900	1066954710	1916	1916	1916	1916	0
64	20240710	175800	1066954710	1916	1916	1916	1916	0
65	20240710	175700	1066954710	1916	1916	1916	1916	0
66	20240710	175600	1066954710	1916	1916	1916	1916	0
67	20240710	175500	1066954710	1916	1916	1916	1916	0
68	20240710	175400	1066954710	1916	1916	1916	1916	0
69	20240710	175300	1066954710	1916	1916	1916	1916	0
70	20240710	175200	1066954710	1916	1916	1916	1916	0
71	20240710	175100	1066954710	1916	1916	1916	1916	0
72	20240710	175000	1066954710	1916	1916	1916	1916	0
73	20240710	174900	1066954710	1916	1916	1916	1916	0
74	20240710	174800	1066954710	1916	1916	1916	1916	0
75	20240710	174700	1066954710	1916	1916	1916	1916	0
76	20240710	174600	1066954710	1916	1916	1916	1916	0
77	20240710	174500	1066954710	1916	1916	1916	1916	0
78	20240710	174400	1066954710	1916	1916	1916	1916	0
79	20240710	174300	1066954710	1916	1916	1916	1916	0
80	20240710	174200	1066954710	1916	1916	1916	1916	0
81	20240710	174100	1066954710	1916	1916	1916	1916	0
82	20240710	174000	1066954710	1916	1916	1916	1916	0
83	20240710	173900	1066954710	1916	1916	1916	1916	0
84	20240710	173800	1066954710	1916	1916	1916	1916	0
85	20240710	173700	1066954710	1916	1916	1916	1916	0
86	20240710	173600	1066954710	1916	1916	1916	1916	0
87	20240710	173500	1066954710	1916	1916	1916	1916	0
88	20240710	173400	1066954710	1916	1916	1916	1916	0
89	20240710	173300	1066954710	1916	1916	1916	1916	0
90	20240710	173200	1066954710	1916	1916	1916	1916	0
91	20240710	173100	1066954710	1916	1916	1916	1916	0
92	20240710	173000	1066954710	1916	1916	1916	1916	4584
93	20240710	172900	1066954710	1916	1916	1916	1916	0
94	20240710	172800	1066954710	1916	1916	1916	1916	0
95	20240710	172700	1066954710	1916	1916	1916	1916	0
96	20240710	172600	1066954710	1916	1916	1916	1916	0
97	20240710	172500	1066954710	1916	1916	1916	1916	0
98	20240710	172400	1066954710	1916	1916	1916	1916	0
99	20240710	172300	1066954710	1916	1916	1916	1916	0
100	20240710	172200	1066954710	1916	1916	1916	1916	0
101	20240710	172100	1066954710	1916	1916	1916	1916	0
102	20240710	172000	1066954710	1916	1916	1916	1916	0
103	20240710	171900	1066954710	1916	1916	1916	1916	0
104	20240710	171800	1066954710	1916	1916	1916	1916	0
105	20240710	171700	1066954710	1916	1916	1916	1916	0
106	20240710	171600	1066954710	1916	1916	1916	1916	0
107	20240710	171500	1066954710	1916	1916	1916	1916	0
108	20240710	171400	1066954710	1916	1916	1916	1916	0
109	20240710	171300	1066954710	1916	1916	1916	1916	0
110	20240710	171200	1066954710	1916	1916	1916	1916	0
111	20240710	171100	1066954710	1916	1916	1916	1916	0
112	20240710	171000	1066954710	1916	1916	1916	1916	0
113	20240710	170900	1066954710	1916	1916	1916	1916	0
114	20240710	170800	1066954710	1916	1916	1916	1916	0
115	20240710	170700	1066954710	1916	1916	1916	1916	0
116	20240710	170600	1066954710	1916	1916	1916	1916	0
117	20240710	170500	1066954710	1916	1916	1916	1916	0
118	20240710	170400	1066954710	1916	1916	1916	1916	0
119	20240710	170300	1066954710	1916	1916	1916	1916	0
120	20240710	170200	1066954710	1916	1916	1916	1916	0
121	20240710	170100	1066954710	1916	1916	1916	1916	0
122	20240710	170000	1066954710	1916	1916	1916	1916	4584
123	20240710	165900	1066954710	1916	1916	1916	1916	0
124	20240710	165800	1066954710	1916	1916	1916	1916	0
125	20240710	165700	1066954710	1916	1916	1916	1916	0
126	20240710	165600	1066954710	1916	1916	1916	1916	0
127	20240710	165500	1066954710	1916	1916	1916	1916	0
128	20240710	165400	1066954710	1916	1916	1916	1916	0
129	20240710	165300	1066954710	1916	1916	1916	1916	0
130	20240710	165200	1066954710	1916	1916	1916	1916	0
131	20240710	165100	1066954710	1916	1916	1916	1916	0
132	20240710	165000	1066954710	1916	1916	1916	1916	0
133	20240710	164900	1066954710	1916	1916	1916	1916	0
134	20240710	164800	1066954710	1916	1916	1916	1916	0
135	20240710	164700	1066954710	1916	1916	1916	1916	0
136	20240710	164600	1066954710	1916	1916	1916	1916	0
137	20240710	164500	1066954710	1916	1916	1916	1916	0
138	20240710	164400	1066954710	1916	1916	1916	1916	0
139	20240710	164300	1066954710	1916	1916	1916	1916	0
140	20240710	164200	1066954710	1916	1916	1916	1916	0
141	20240710	164100	1066954710	1916	1916	1916	1916	0
142	20240710	164000	1066954710	1916	1916	1916	1916	0
143	20240710	163900	1066954710	1916	1916	1916	1916	0
144	20240710	163800	1066954710	1916	1916	1916	1916	0
145	20240710	163700	1066954710	1916	1916	1916	1916	0
146	20240710	163600	1066954710	1916	1916	1916	1916	0
147	20240710	163500	1066954710	1916	1916	1916	1916	0
148	20240710	163400	1066954710	1916	1916	1916	1916	0
149	20240710	163300	1066954710	1916	1916	1916	1916	0
150	20240710	163200	1066954710	1916	1916	1916	1916	0
151	20240710	163100	1066954710	1916	1916	1916	1916	0
152	20240710	163000	1066954710	1916	1916	1916	1916	4584
153	20240710	162900	1066954710	1916	1916	1916	1916	0
154	20240710	162800	1066954710	1916	1916	1916	1916	0
155	20240710	162700	1066954710	1916	1916	1916	1916	0
156	20240710	162600	1066954710	1916	1916	1916	1916	0
157	20240710	162500	1066954710	1916	1916	1916	1916	0
158	20240710	162400	1066954710	1916	1916	1916	1916	0
159	20240710	162300	1066954710	1916	1916	1916	1916	0
160	20240710	162200	1066954710	1916	1916	1916	1916	0
161	20240710	162100	1066954710	1916	1916	1916	1916	0
162	20240710	162000	1066954710	1916	1916	1916	1916	0
163	20240710	161900	1066954710	1916	1916	1916	1916	0
164	20240710	161800	1066954710	1916	1916	1916	1916	0
165	20240710	161700	1066954710	1916	1916	1916	1916	0
166	20240710	161600	1066954710	1916	1916	1916	1916	0
167	20240710	161500	1066954710	1916	1916	1916	1916	0
168	20240710	161400	1066954710	1916	1916	1916	1916	0
169	20240710	161300	1066954710	1916	1916	1916	1916	0
170	20240710	161200	1066954710	1916	1916	1916	1916	0
171	20240710	161100	1066954710	1916	1916	1916	1916	0
172	20240710	161000	1066954710	1916	1916	1916	1916	0
173	20240710	160900	1066954710	1916	1916	1916	1916	0
174	20240710	160800	1066954710	1916	1916	1916	1916	0
175	20240710	160700	1066954710	1916	1916	1916	1916	0
176	20240710	160600	1066954710	1916	1916	1916	1916	0
177	20240710	160500	1066954710	1916	1916	1916	1916	0
178	20240710	160400	1066954710	1916	1916	1916	1916	0
179	20240710	160300	1066954710	1916	1916	1916	1916	0
180	20240710	160200	1066954710	1916	1916	1916	1916	0
181	20240710	160100	1066954710	1916	1916	1916	1916	0
182	20240710	160000	1066954710	1916	1916	1916	1916	4584
183	20240710	155900	1066954710	1916	1916	1916	1916	0
184	20240710	155800	1066954710	1916	1916	1916	1916	0
185	20240710	155700	1066954710	1916	1916	1916	1916	0
186	20240710	155600	1066954710	1916	1916	1916	1916	0
187	20240710	155500	1066954710	1916	1916	1916	1916	0
188	20240710	155400	1066954710	1916	1916	1916	1916	0
189	20240710	155300	1066954710	1916	1916	1916	1916	0
190	20240710	155200	1066954710	1916	1916	1916	1916	0
191	20240710	155100	1066954710	1916	1916	1916	1916	0
192	20240710	155000	1066954710	1916	1916	1916	1916	0
193	20240710	154900	1066954710	1916	1916	1916	1916	0
194	20240710	154800	1066954710	1916	1916	1916	1916	0
195	20240710	154700	1066954710	1916	1916	1916	1916	0
196	20240710	154600	1066954710	1916	1916	1916	1916	0
197	20240710	154500	1066954710	1916	1916	1916	1916	0
198	20240710	154400	1066954710	1916	1916	1916	1916	0
199	20240710	154300	1066954710	1916	1916	1916	1916	0
200	20240710	154200	1066954710	1916	1916	1916	1916	0
201	20240710	154100	1066954710	1916	1916	1916	1916	0
202	20240710	154000	1066954710	1916	1916	1916	1916	0
203	20240710	153900	1066954710	1916	1916	1916	1916	0
204	20240710	153800	1066954710	1916	1916	1916	1916	0
205	20240710	153700	1066954710	1916	1916	1916	1916	0
206	20240710	153600	1066954710	1916	1916	1916	1916	0
207	20240710	153500	1066954710	1916	1916	1916	1916	0
208	20240710	153400	1066954710	1916	1916	1916	1916	0
209	20240710	153300	1066954710	1916	1916	1916	1916	0
210	20240710	153200	1066954710	1916	1916	1916	1916	0
211	20240710	153100	1066954710	1916	1916	1916	1916	0
212	20240710	153000	1066954710	1916	1916	1916	1916	9168
213	20240710	152900	1058171766	1915	1915	1915	1915	0
214	20240710	152800	1058171766	1915	1915	1915	1915	0
215	20240710	152700	1058171766	1915	1915	1915	1915	0
216	20240710	152600	1058171766	1915	1915	1915	1915	0
217	20240710	152500	1058171766	1915	1915	1915	1915	0
218	20240710	152400	1058171766	1915	1915	1915	1915	0
219	20240710	152300	1058171766	1915	1915	1915	1915	0
220	20240710	152200	1058171766	1915	1915	1915	1915	0
221	20240710	152100	1058171766	1915	1915	1915	1915	0
222	20240710	152000	1058171766	1915	1915	1915	1915	0
223	20240710	151900	1058171766	1915	1916	1916	1915	5580
224	20240710	151800	1047485055	1916	1915	1916	1915	623
225	20240710	151700	1046291437	1916	1916	1916	1916	855
226	20240710	151600	1044653257	1916	1916	1916	1916	2
227	20240710	151500	1044649425	1916	1916	1916	1916	2
228	20240710	151400	1044645593	1915	1915	1915	1915	301
229	20240710	151300	1044069178	1915	1917	1917	1915	755
230	20240710	151200	1042623343	1915	1915	1915	1915	0
231	20240710	151100	1042623343	1915	1915	1915	1915	2351
232	20240710	151000	1038121178	1915	1915	1915	1915	64
233	20240710	150900	1037998618	1917	1917	1917	1917	200
234	20240710	150800	1037615218	1917	1917	1917	1917	1150
235	20240710	150700	1035410668	1917	1917	1917	1917	0
236	20240710	150600	1035410668	1917	1918	1918	1917	645
237	20240710	150500	1034174189	1918	1915	1918	1915	7905
238	20240710	150400	1019033930	1917	1916	1918	1916	2006
239	20240710	150300	1015189430	1916	1917	1917	1916	130
240	20240710	150200	1014940320	1916	1916	1916	1916	55
241	20240710	150100	1014834940	1916	1917	1917	1916	263
242	20240710	150000	1014330869	1917	1917	1917	1917	1
243	20240710	145900	1014328952	1915	1915	1915	1915	0
244	20240710	145800	1014328952	1915	1918	1918	1915	12
245	20240710	145700	1014305966	1918	1918	1918	1918	0
246	20240710	145600	1014305966	1918	1918	1918	1918	1
247	20240710	145500	1014304048	1915	1915	1915	1915	200
248	20240710	145400	1013921048	1915	1915	1915	1915	100
249	20240710	145300	1013729548	1915	1915	1915	1915	1023
250	20240710	145200	1011770503	1917	1917	1917	1917	2
251	20240710	145100	1011766669	1918	1915	1918	1915	10
252	20240710	145000	1011747497	1918	1918	1918	1918	0
253	20240710	144900	1011747497	1918	1918	1918	1918	0
254	20240710	144800	1011747497	1918	1912	1918	1912	33
255	20240710	144700	1011684385	1916	1916	1916	1916	1
256	20240710	144600	1011682469	1917	1917	1917	1917	1
257	20240710	144500	1011680552	1918	1918	1918	1918	386
258	20240710	144400	1010940204	1918	1918	1918	1918	666
259	20240710	144300	1009662816	1918	1918	1918	1918	437
260	20240710	144200	1008824650	1918	1914	1918	1912	1246
261	20240710	144100	1006441473	1921	1923	1923	1920	3576
262	20240710	144000	999569330	1924	1924	1924	1924	426
263	20240710	143900	998749706	1926	1926	1926	1926	385
264	20240710	143800	998008196	1928	1928	1928	1928	1
265	20240710	143700	998006268	1929	1929	1929	1929	1077
266	20240710	143600	995928735	1929	1922	1929	1922	5719
267	20240710	143500	984908559	1922	1924	1924	1922	2125
268	20240710	143400	980822197	1923	1926	1926	1923	736
269	20240710	143300	979404826	1926	1927	1927	1926	770
270	20240710	143200	977921157	1927	1927	1929	1927	1584
271	20240710	143100	974868787	1927	1927	1927	1926	1139
272	20240710	143000	972674154	1926	1926	1926	1926	532
273	20240710	142900	971649522	1926	1920	1926	1920	20980
274	20240710	142800	931337496	1920	1919	1920	1919	2735
275	20240710	142700	926089021	1919	1918	1919	1918	4708
276	20240710	142600	917057217	1918	1918	1918	1913	22
277	20240710	142500	917015026	1918	1918	1918	1918	5
278	20240710	142400	917005436	1918	1915	1918	1915	6880
279	20240710	142300	903826832	1915	1915	1915	1915	3016
280	20240710	142200	898051192	1915	1915	1915	1915	411
281	20240710	142100	897264127	1915	1915	1915	1915	168
282	20240710	142000	896942407	1916	1916	1916	1916	2
283	20240710	141900	896938575	1916	1915	1916	1915	753
284	20240710	141800	895495830	1915	1915	1915	1915	10
285	20240710	141700	895476680	1916	1916	1916	1916	728
286	20240710	141600	894081832	1916	1916	1917	1916	1864
287	20240710	141500	890509908	1916	1916	1916	1916	100
288	20240710	141400	890318308	1917	1917	1917	1917	1190
289	20240710	141300	888037078	1917	1917	1917	1917	118
290	20240710	141200	887810872	1916	1917	1917	1916	1813
291	20240710	141100	884337064	1917	1916	1917	1916	170
292	20240710	141000	884011273	1916	1911	1916	1911	9780
293	20240710	140900	865315537	1907	1907	1907	1907	0
294	20240710	140800	865315537	1907	1911	1911	1907	6584
295	20240710	140700	852753614	1909	1909	1911	1909	587
296	20240710	140600	851633029	1912	1912	1912	1912	0
297	20240710	140500	851633029	1912	1909	1912	1909	1042
298	20240710	140400	849642345	1912	1912	1912	1912	5231
299	20240710	140300	839640673	1912	1910	1912	1909	23
300	20240710	140200	839596747	1912	1912	1912	1912	10
301	20240710	140100	839577627	1912	1912	1912	1912	0
302	20240710	140000	839577627	1912	1912	1912	1912	440
303	20240710	135900	838736347	1912	1912	1912	1912	750
304	20240710	135800	837302347	1912	1912	1912	1912	1049
305	20240710	135700	835296659	1912	1912	1912	1912	0
306	20240710	135600	835296659	1912	1917	1917	1909	4926
307	20240710	135500	825886034	1909	1918	1918	1909	120
308	20240710	135400	825656937	1918	1917	1918	1907	4509
309	20240710	135300	817044162	1918	1917	1918	1913	1446
310	20240710	135200	814272267	1913	1917	1917	1913	463
311	20240710	135100	813386540	1917	1916	1917	1916	505
312	20240710	135000	812418959	1917	1916	1917	1916	4499
313	20240710	134900	803794487	1916	1913	1916	1913	4274
314	20240710	134800	795612202	1913	1910	1913	1910	905
315	20240710	134700	793881964	1911	1910	1911	1910	716
316	20240710	134600	792513881	1910	1910	1910	1910	380
317	20240710	134500	791788081	1910	1910	1910	1910	2
318	20240710	134400	791784261	1908	1908	1908	1908	147
319	20240710	134300	791503785	1907	1907	1907	1907	945
320	20240710	134200	789701670	1907	1907	1907	1907	100
321	20240710	134100	789510970	1907	1907	1908	1907	236
322	20240710	134000	789060916	1908	1908	1908	1908	0
323	20240710	133900	789060916	1908	1908	1908	1908	1
324	20240710	133800	789059008	1907	1907	1907	1907	1572
325	20240710	133700	786061204	1907	1910	1910	1907	1036
326	20240710	133600	784084548	1908	1909	1910	1908	511
327	20240710	133500	783109188	1910	1910	1910	1910	1301
328	20240710	133400	780624278	1908	1908	1908	1907	991
329	20240710	133300	778734075	1907	1907	1907	1907	150
330	20240710	133200	778448025	1907	1907	1907	1907	712
331	20240710	133100	777090241	1907	1907	1907	1907	10
332	20240710	133000	777071171	1907	1905	1907	1905	266
333	20240710	132900	776564421	1906	1907	1907	1905	830
334	20240710	132800	774982740	1907	1907	1908	1907	1985
335	20240710	132700	771197344	1907	1908	1908	1907	1064
336	20240710	132600	769168281	1907	1907	1907	1907	1597
337	20240710	132500	766122802	1906	1906	1907	1906	5647
338	20240710	132400	755359619	1906	1907	1907	1906	620
339	20240710	132300	754177898	1907	1903	1907	1903	1094
340	20240710	132200	752094089	1903	1903	1903	1903	159
341	20240710	132100	751791512	1903	1903	1906	1903	37
342	20240710	132000	751721038	1903	1900	1903	1900	12715
343	20240710	131900	727548393	1900	1905	1905	1900	1909
344	20240710	131800	723916413	1905	1906	1906	1905	446
345	20240710	131700	723066773	1905	1906	1906	1905	2121
346	20240710	131600	719026248	1906	1906	1907	1906	1757
347	20240710	131500	715677397	1907	1910	1910	1907	1793
348	20240710	131400	712257877	1910	1910	1910	1908	980
349	20240710	131300	710387077	1919	1919	1919	1919	22
350	20240710	131200	710344859	1919	1919	1919	1919	333
351	20240710	131100	709705832	1917	1917	1917	1917	428
352	20240710	131000	708885356	1917	1914	1917	1914	12496
353	20240710	130900	684936784	1914	1905	1914	1905	1709
354	20240710	130800	681673062	1905	1907	1907	1900	15955
355	20240710	130700	651356934	1907	1916	1917	1907	7316
356	20240710	130600	637366483	1921	1920	1921	1920	448
357	20240710	130500	636506320	1921	1926	1926	1920	1175
358	20240710	130400	634249497	1926	1929	1929	1921	630
359	20240710	130300	633038766	1929	1929	1931	1926	5482
360	20240710	130200	622465425	1930	1923	1931	1923	7652
361	20240710	130100	607719260	1920	1919	1924	1916	10731
362	20240710	130000	587108573	1919	1915	1921	1914	9316
363	20240710	125900	569238145	1915	1915	1915	1911	775
364	20240710	125800	567754024	1915	1911	1915	1911	4137
365	20240710	125700	559838131	1912	1912	1912	1912	36
366	20240710	125600	559769299	1912	1912	1912	1912	80
367	20240710	125500	559616339	1912	1912	1913	1912	73
368	20240710	125400	559476716	1913	1912	1915	1901	6762
369	20240710	125300	546549236	1913	1898	1913	1898	13496
370	20240710	125200	520866358	1897	1892	1897	1892	10347
371	20240710	125100	501247089	1892	1892	1893	1890	6403
372	20240710	125000	489133282	1892	1892	1892	1892	300
373	20240710	124900	488565682	1892	1892	1892	1892	50
374	20240710	124800	488471082	1893	1893	1893	1893	1593
375	20240710	124700	485455533	1894	1894	1894	1894	0
376	20240710	124600	485455533	1894	1894	1894	1890	1326
377	20240710	124500	482947801	1894	1894	1894	1894	100
378	20240710	124400	482758401	1894	1894	1894	1894	7
379	20240710	124300	482745143	1894	1895	1895	1893	241
380	20240710	124200	482288781	1895	1895	1895	1894	1032
381	20240710	124100	480333651	1896	1897	1898	1896	6822
382	20240710	124000	467392835	1897	1894	1897	1894	11168
383	20240710	123900	446224490	1894	1895	1895	1894	511
384	20240710	123800	445256655	1896	1889	1896	1889	15567
385	20240710	123700	415784924	1889	1889	1890	1888	451
386	20240710	123600	414933292	1889	1890	1890	1888	266
387	20240710	123500	414430993	1889	1896	1896	1889	61
388	20240710	123400	414315597	1889	1895	1895	1889	111
389	20240710	123300	414105630	1898	1898	1899	1894	10265
390	20240710	123200	394623215	1898	1885	1898	1885	19774
391	20240710	123100	357237386	1886	1884	1886	1884	713
392	20240710	123000	355893590	1885	1885	1885	1885	52
393	20240710	122900	355795570	1885	1887	1887	1885	708
394	20240710	122800	354460988	1885	1883	1886	1882	5995
395	20240710	122700	343160321	1884	1875	1884	1875	9107
396	20240710	122600	326044045	1875	1872	1876	1872	4837
397	20240710	122500	316976425	1873	1873	1873	1869	166
398	20240710	122400	316666147	1869	1870	1872	1869	740
399	20240710	122300	315281353	1871	1870	1871	1870	2902
400	20240710	122200	309854027	1869	1870	1870	1869	29
401	20240710	122100	309799805	1870	1870	1870	1869	340
402	20240710	122000	309164325	1870	1870	1870	1870	5
403	20240710	121900	309154975	1868	1869	1870	1868	3733
404	20240710	121800	302181371	1869	1870	1870	1869	496
405	20240710	121700	301254337	1870	1870	1870	1870	10
406	20240710	121600	301235637	1870	1869	1870	1869	240
407	20240710	121500	300787027	1869	1869	1869	1869	9
408	20240710	121400	300770206	1869	1869	1869	1869	1
409	20240710	121300	300768337	1869	1869	1869	1869	230
410	20240710	121200	300338467	1866	1866	1866	1866	0
411	20240710	121100	300338467	1866	1866	1866	1866	0
412	20240710	121000	300338467	1866	1866	1866	1866	320
413	20240710	120900	299741347	1869	1869	1869	1869	0
414	20240710	120800	299741347	1869	1869	1869	1869	50
415	20240710	120700	299647897	1869	1869	1869	1869	0
416	20240710	120600	299647897	1869	1869	1869	1869	20
417	20240710	120500	299610517	1867	1867	1867	1867	0
418	20240710	120400	299610517	1867	1867	1867	1867	0
419	20240710	120300	299610517	1867	1867	1867	1867	27
420	20240710	120200	299560108	1866	1866	1866	1866	0
421	20240710	120100	299560108	1866	1866	1866	1866	0
422	20240710	120000	299560108	1866	1869	1869	1866	771
423	20240710	115900	298121392	1871	1871	1871	1871	0
424	20240710	115800	298121392	1871	1871	1871	1871	0
425	20240710	115700	298121392	1871	1871	1871	1871	2
426	20240710	115600	298117650	1870	1870	1870	1870	0
427	20240710	115500	298117650	1870	1870	1870	1870	0
428	20240710	115400	298117650	1870	1870	1870	1870	0
429	20240710	115300	298117650	1870	1870	1870	1870	100
430	20240710	115200	297930650	1870	1870	1870	1870	0
431	20240710	115100	297930650	1870	1870	1870	1870	1607
432	20240710	115000	294925560	1865	1865	1865	1865	0
433	20240710	114900	294925560	1865	1866	1867	1865	2503
434	20240710	114800	290254810	1866	1866	1866	1866	5534
435	20240710	114700	279928366	1866	1866	1866	1866	0
436	20240710	114600	279928366	1866	1866	1866	1866	16
437	20240710	114500	279898510	1870	1870	1870	1870	1
438	20240710	114400	279896640	1866	1870	1870	1866	2060
439	20240710	114300	276052440	1870	1870	1870	1866	10004
440	20240710	114200	257384960	1869	1870	1874	1869	4444
441	20240710	114100	249076361	1869	1869	1869	1869	3656
442	20240710	114000	242243297	1869	1867	1869	1867	4993
443	20240710	113900	232920272	1866	1866	1866	1866	59
444	20240710	113800	232810178	1866	1866	1866	1866	501
445	20240710	113700	231875312	1865	1865	1865	1865	688
446	20240710	113600	230592192	1865	1865	1865	1865	108
447	20240710	113500	230390772	1865	1867	1867	1865	5206
448	20240710	113400	220681577	1867	1865	1867	1865	780
449	20240710	113300	219225822	1865	1865	1865	1865	87
450	20240710	113200	219063567	1865	1865	1865	1865	0
451	20240710	113100	219063567	1865	1865	1865	1865	0
452	20240710	113000	219063567	1865	1865	1865	1865	6
453	20240710	112900	219052377	1865	1866	1866	1865	102
454	20240710	112800	218862145	1857	1857	1857	1857	0
455	20240710	112700	218862145	1857	1857	1857	1857	0
456	20240710	112600	218862145	1857	1867	1867	1857	2020
457	20240710	112500	215110805	1867	1867	1867	1867	20
458	20240710	112400	215073465	1867	1867	1867	1867	278
459	20240710	112300	214554439	1869	1869	1869	1869	0
460	20240710	112200	214554439	1869	1869	1869	1869	0
461	20240710	112100	214554439	1869	1858	1869	1858	5593
462	20240710	112000	204110810	1865	1865	1865	1865	2
463	20240710	111900	204107080	1858	1858	1858	1858	26
464	20240710	111800	204058772	1867	1867	1867	1867	0
465	20240710	111700	204058772	1867	1867	1867	1867	0
466	20240710	111600	204058772	1867	1867	1867	1867	4
467	20240710	111500	204051304	1868	1867	1868	1867	5000
468	20240710	111400	194712081	1868	1868	1868	1868	0
469	20240710	111300	194712081	1868	1868	1868	1868	0
470	20240710	111200	194712081	1868	1866	1868	1866	1200
471	20240710	111100	192471355	1868	1865	1868	1865	3
472	20240710	111000	192465757	1870	1870	1870	1870	0
473	20240710	110900	192465757	1870	1862	1870	1862	1991
474	20240710	110800	188754722	1861	1857	1861	1857	14239
475	20240710	110700	162292259	1857	1852	1857	1852	18101
476	20240710	110600	128741825	1852	1852	1852	1852	1221
477	20240710	110500	126480533	1852	1852	1852	1852	0
478	20240710	110400	126480533	1852	1852	1852	1852	50
479	20240710	110300	126387933	1851	1851	1851	1851	0
480	20240710	110200	126387933	1851	1849	1851	1849	5370
481	20240710	110100	116454351	1849	1849	1849	1849	0
482	20240710	110000	116454351	1849	1849	1849	1849	0
483	20240710	105900	116454351	1849	1849	1849	1849	0
484	20240710	105800	116454351	1849	1849	1849	1849	0
485	20240710	105700	116454351	1849	1849	1849	1849	0
486	20240710	105600	116454351	1849	1849	1849	1849	0
487	20240710	105500	116454351	1849	1849	1849	1849	0
488	20240710	105400	116454351	1849	1849	1849	1849	8
489	20240710	105300	116439559	1849	1849	1849	1849	600
490	20240710	105200	115330159	1849	1849	1849	1849	1300
491	20240710	105100	112926459	1849	1849	1849	1849	3600
492	20240710	105000	106270059	1849	1849	1849	1849	661
493	20240710	104900	105047870	1852	1852	1852	1852	162
494	20240710	104800	104747846	1852	1850	1852	1849	7
495	20240710	104700	104734896	1850	1850	1850	1850	0
496	20240710	104600	104734896	1850	1850	1850	1850	0
497	20240710	104500	104734896	1850	1850	1850	1850	0
498	20240710	104400	104734896	1850	1850	1850	1850	0
499	20240710	104300	104734896	1850	1850	1850	1850	0
500	20240710	104200	104734896	1850	1850	1850	1850	5
501	20240710	104100	104725646	1850	1850	1850	1850	0
502	20240710	104000	104725646	1850	1850	1850	1850	0
503	20240710	103900	104725646	1850	1850	1850	1850	0
504	20240710	103800	104725646	1850	1850	1850	1850	10
505	20240710	103700	104707146	1850	1850	1850	1850	10
506	20240710	103600	104688646	1850	1850	1850	1850	6
507	20240710	103500	104677546	1850	1850	1850	1850	9
508	20240710	103400	104660896	1850	1850	1852	1850	4962
509	20240710	103300	95481194	1850	1851	1851	1850	399
510	20240710	103200	94743043	1852	1852	1852	1852	20
511	20240710	103100	94706003	1853	1853	1853	1853	0
512	20240710	103000	94706003	1853	1850	1853	1850	2002
513	20240710	102900	91002297	1850	1850	1850	1850	0
514	20240710	102800	91002297	1850	1850	1850	1850	108
515	20240710	102700	90802497	1850	1850	1850	1850	50
516	20240710	102600	90709997	1850	1850	1850	1850	0
517	20240710	102500	90709997	1850	1851	1851	1850	801
518	20240710	102400	89227650	1854	1854	1854	1854	0
519	20240710	102300	89227650	1854	1854	1854	1854	0
520	20240710	102200	89227650	1854	1854	1854	1854	0
521	20240710	102100	89227650	1854	1851	1854	1851	12
522	20240710	102000	89205432	1851	1854	1854	1851	2
523	20240710	101900	89201727	1854	1854	1854	1854	0
524	20240710	101800	89201727	1854	1852	1854	1852	3205
525	20240710	101700	83263554	1852	1852	1852	1852	0
526	20240710	101600	83263554	1852	1852	1852	1852	0
527	20240710	101500	83263554	1852	1852	1852	1852	3
528	20240710	101400	83257998	1850	1850	1850	1850	1272
529	20240710	101300	80904798	1853	1853	1853	1853	1
530	20240710	101200	80902945	1853	1852	1853	1852	18
531	20240710	101100	80869608	1853	1853	1853	1853	4
532	20240710	101000	80862196	1853	1853	1853	1853	0
533	20240710	100900	80862196	1853	1853	1853	1853	2
534	20240710	100800	80858490	1853	1853	1853	1853	0
535	20240710	100700	80858490	1853	1853	1853	1853	54
536	20240710	100600	80758428	1853	1853	1853	1853	0
537	20240710	100500	80758428	1853	1853	1853	1853	262
538	20240710	100400	80272942	1853	1853	1853	1853	1
539	20240710	100300	80271089	1853	1853	1853	1853	48
540	20240710	100200	80182145	1853	1853	1853	1853	37
541	20240710	100100	80113584	1853	1846	1853	1846	4
542	20240710	100000	80106186	1846	1846	1846	1846	337
543	20240710	095900	79484084	1846	1846	1846	1846	30
544	20240710	095800	79428704	1845	1845	1846	1845	584
545	20240710	095700	78351221	1840	1844	1844	1840	300
546	20240710	095600	77798849	1845	1845	1845	1845	554
547	20240710	095500	76776719	1845	1845	1845	1845	5
548	20240710	095400	76767494	1845	1845	1845	1845	0
549	20240710	095300	76767494	1845	1846	1849	1845	1866
550	20240710	095200	73323099	1849	1849	1849	1847	1545
551	20240710	095100	70469042	1849	1850	1850	1849	481
552	20240710	095000	69579199	1850	1851	1851	1850	16666
553	20240710	094900	38746499	1854	1854	1854	1854	0
554	20240710	094800	38746499	1854	1854	1854	1854	7
555	20240710	094700	38733521	1855	1855	1855	1855	0
556	20240710	094600	38733521	1855	1856	1856	1855	3881
557	20240710	094500	31534262	1855	1855	1855	1855	1313
558	20240710	094400	29098647	1855	1855	1855	1855	0
559	20240710	094300	29098647	1855	1855	1855	1855	0
560	20240710	094200	29098647	1855	1854	1855	1854	276
561	20240710	094100	28586668	1854	1854	1854	1854	724
562	20240710	094000	27244372	1854	1854	1854	1854	0
563	20240710	093900	27244372	1854	1854	1854	1854	0
564	20240710	093800	27244372	1854	1854	1854	1854	3
565	20240710	093700	27238810	1850	1854	1854	1850	102
566	20240710	093600	27050102	1850	1853	1854	1850	2570
567	20240710	093500	22295360	1854	1854	1854	1854	0
568	20240710	093400	22295360	1854	1854	1854	1854	26
569	20240710	093300	22247156	1854	1854	1854	1854	0
570	20240710	093200	22247156	1854	1854	1854	1854	2
571	20240710	093100	22243448	1856	1856	1856	1856	2
572	20240710	093000	22239736	1855	1856	1856	1855	6
573	20240710	092900	22228605	1855	1855	1856	1855	1036
574	20240710	092800	20306803	1856	1856	1857	1856	82
575	20240710	092700	20154604	1856	1856	1856	1856	73
576	20240710	092600	20019116	1856	1856	1856	1856	10
577	20240710	092500	20000556	1856	1856	1856	1856	63
578	20240710	092400	19883628	1855	1853	1855	1853	1056
579	20240710	092300	17925752	1850	1850	1850	1850	0
580	20240710	092200	17925752	1850	1853	1853	1850	1722
581	20240710	092100	14740040	1853	1853	1853	1853	0
582	20240710	092000	14740040	1853	1853	1853	1853	1
583	20240710	091900	14738187	1853	1853	1853	1853	0
584	20240710	091800	14738187	1853	1853	1853	1853	25
585	20240710	091700	14691862	1853	1854	1854	1853	541
586	20240710	091600	13689387	1854	1854	1854	1854	3
587	20240710	091500	13683825	1854	1851	1854	1851	352
588	20240710	091400	13031975	1851	1849	1851	1849	3
589	20240710	091300	13026424	1851	1853	1853	1851	110
590	20240710	091200	12822804	1854	1853	1854	1851	307
591	20240710	091100	12254183	1854	1852	1854	1851	2391
592	20240710	091000	7825975	1852	1852	1852	1852	100
593	20240710	090900	7640775	1852	1852	1852	1852	2
594	20240710	090800	7637071	1851	1848	1851	1846	1568
595	20240710	090700	4741051	1848	1848	1848	1848	200
596	20240710	090600	4371451	1848	1846	1848	1845	1240
597	20240710	090500	2082935	1846	1848	1848	1846	511
598	20240710	090400	1139605	1848	1848	1848	1848	5
599	20240710	090300	1130365	1848	1848	1848	1848	0
600	20240710	090200	1130365	1848	1848	1848	1848	1
601	20240710	090100	1128517	1847	1847	1847	1847	0
602	20240710	090000	1128517	1847	1847	1847	1847	611