KissMeData/288330/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211300	196713131	1908	1908	1908	1908	210
3	20240705	211200	196713131	1908	1908	1908	1908	0
4	20240705	211100	196713131	1908	1908	1908	1908	0
5	20240705	211000	196713131	1908	1908	1908	1908	0
6	20240705	210900	196713131	1908	1908	1908	1908	0
7	20240705	210800	196713131	1908	1908	1908	1908	0
8	20240705	210700	196713131	1908	1908	1908	1908	0
9	20240705	210600	196713131	1908	1908	1908	1908	0
10	20240705	210500	196713131	1908	1908	1908	1908	0
11	20240705	210400	196713131	1908	1908	1908	1908	0
12	20240705	210300	196713131	1908	1908	1908	1908	0
13	20240705	210200	196713131	1908	1908	1908	1908	0
14	20240705	210100	196713131	1908	1908	1908	1908	0
15	20240705	210000	196713131	1908	1908	1908	1908	0
16	20240705	205900	196713131	1908	1908	1908	1908	0
17	20240705	205800	196713131	1908	1908	1908	1908	0
18	20240705	205700	196713131	1908	1908	1908	1908	0
19	20240705	205600	196713131	1908	1908	1908	1908	0
20	20240705	205500	196713131	1908	1908	1908	1908	0
21	20240705	205400	196713131	1908	1908	1908	1908	0
22	20240705	205300	196713131	1908	1908	1908	1908	0
23	20240705	205200	196713131	1908	1908	1908	1908	0
24	20240705	205100	196713131	1908	1908	1908	1908	0
25	20240705	205000	196713131	1908	1908	1908	1908	0
26	20240705	204900	196713131	1908	1908	1908	1908	0
27	20240705	204800	196713131	1908	1908	1908	1908	0
28	20240705	204700	196713131	1908	1908	1908	1908	0
29	20240705	204600	196713131	1908	1908	1908	1908	0
30	20240705	204500	196713131	1908	1908	1908	1908	0
31	20240705	204400	196713131	1908	1908	1908	1908	0
32	20240705	204300	196713131	1908	1908	1908	1908	210
33	20240705	204200	196713131	1908	1908	1908	1908	0
34	20240705	204100	196713131	1908	1908	1908	1908	0
35	20240705	204000	196713131	1908	1908	1908	1908	0
36	20240705	203900	196713131	1908	1908	1908	1908	0
37	20240705	203800	196713131	1908	1908	1908	1908	0
38	20240705	203700	196713131	1908	1908	1908	1908	0
39	20240705	203600	196713131	1908	1908	1908	1908	0
40	20240705	203500	196713131	1908	1908	1908	1908	0
41	20240705	203400	196713131	1908	1908	1908	1908	0
42	20240705	203300	196713131	1908	1908	1908	1908	0
43	20240705	203200	196713131	1908	1908	1908	1908	0
44	20240705	203100	196713131	1908	1908	1908	1908	0
45	20240705	203000	196713131	1908	1908	1908	1908	0
46	20240705	202900	196713131	1908	1908	1908	1908	0
47	20240705	202800	196713131	1908	1908	1908	1908	0
48	20240705	202700	196713131	1908	1908	1908	1908	0
49	20240705	202600	196713131	1908	1908	1908	1908	0
50	20240705	202500	196713131	1908	1908	1908	1908	0
51	20240705	202400	196713131	1908	1908	1908	1908	0
52	20240705	202300	196713131	1908	1908	1908	1908	0
53	20240705	202200	196713131	1908	1908	1908	1908	0
54	20240705	202100	196713131	1908	1908	1908	1908	0
55	20240705	202000	196713131	1908	1908	1908	1908	0
56	20240705	201900	196713131	1908	1908	1908	1908	0
57	20240705	201800	196713131	1908	1908	1908	1908	0
58	20240705	201700	196713131	1908	1908	1908	1908	0
59	20240705	201600	196713131	1908	1908	1908	1908	0
60	20240705	201500	196713131	1908	1908	1908	1908	0
61	20240705	201400	196713131	1908	1908	1908	1908	0
62	20240705	201300	196713131	1908	1908	1908	1908	210
63	20240705	201200	196713131	1908	1908	1908	1908	0
64	20240705	201100	196713131	1908	1908	1908	1908	0
65	20240705	201000	196713131	1908	1908	1908	1908	0
66	20240705	200900	196713131	1908	1908	1908	1908	0
67	20240705	200800	196713131	1908	1908	1908	1908	0
68	20240705	200700	196713131	1908	1908	1908	1908	0
69	20240705	200600	196713131	1908	1908	1908	1908	0
70	20240705	200500	196713131	1908	1908	1908	1908	0
71	20240705	200400	196713131	1908	1908	1908	1908	0
72	20240705	200300	196713131	1908	1908	1908	1908	0
73	20240705	200200	196713131	1908	1908	1908	1908	0
74	20240705	200100	196713131	1908	1908	1908	1908	0
75	20240705	200000	196713131	1908	1908	1908	1908	0
76	20240705	195900	196713131	1908	1908	1908	1908	0
77	20240705	195800	196713131	1908	1908	1908	1908	0
78	20240705	195700	196713131	1908	1908	1908	1908	0
79	20240705	195600	196713131	1908	1908	1908	1908	0
80	20240705	195500	196713131	1908	1908	1908	1908	0
81	20240705	195400	196713131	1908	1908	1908	1908	0
82	20240705	195300	196713131	1908	1908	1908	1908	0
83	20240705	195200	196713131	1908	1908	1908	1908	0
84	20240705	195100	196713131	1908	1908	1908	1908	0
85	20240705	195000	196713131	1908	1908	1908	1908	0
86	20240705	194900	196713131	1908	1908	1908	1908	0
87	20240705	194800	196713131	1908	1908	1908	1908	0
88	20240705	194700	196713131	1908	1908	1908	1908	0
89	20240705	194600	196713131	1908	1908	1908	1908	0
90	20240705	194500	196713131	1908	1908	1908	1908	0
91	20240705	194400	196713131	1908	1908	1908	1908	0
92	20240705	194300	196713131	1908	1908	1908	1908	210
93	20240705	194200	196713131	1908	1908	1908	1908	0
94	20240705	194100	196713131	1908	1908	1908	1908	0
95	20240705	194000	196713131	1908	1908	1908	1908	0
96	20240705	193900	196713131	1908	1908	1908	1908	0
97	20240705	193800	196713131	1908	1908	1908	1908	0
98	20240705	193700	196713131	1908	1908	1908	1908	0
99	20240705	193600	196713131	1908	1908	1908	1908	0
100	20240705	193500	196713131	1908	1908	1908	1908	0
101	20240705	193400	196713131	1908	1908	1908	1908	0
102	20240705	193300	196713131	1908	1908	1908	1908	0
103	20240705	193200	196713131	1908	1908	1908	1908	0
104	20240705	193100	196713131	1908	1908	1908	1908	0
105	20240705	193000	196713131	1908	1908	1908	1908	0
106	20240705	192900	196713131	1908	1908	1908	1908	0
107	20240705	192800	196713131	1908	1908	1908	1908	0
108	20240705	192700	196713131	1908	1908	1908	1908	0
109	20240705	192600	196713131	1908	1908	1908	1908	0
110	20240705	192500	196713131	1908	1908	1908	1908	0
111	20240705	192400	196713131	1908	1908	1908	1908	0
112	20240705	192300	196713131	1908	1908	1908	1908	0
113	20240705	192200	196713131	1908	1908	1908	1908	0
114	20240705	192100	196713131	1908	1908	1908	1908	0
115	20240705	192000	196713131	1908	1908	1908	1908	0
116	20240705	191900	196713131	1908	1908	1908	1908	0
117	20240705	191800	196713131	1908	1908	1908	1908	0
118	20240705	191700	196713131	1908	1908	1908	1908	0
119	20240705	191600	196713131	1908	1908	1908	1908	0
120	20240705	191500	196713131	1908	1908	1908	1908	0
121	20240705	191400	196713131	1908	1908	1908	1908	0
122	20240705	191300	196713131	1908	1908	1908	1908	210
123	20240705	191200	196713131	1908	1908	1908	1908	0
124	20240705	191100	196713131	1908	1908	1908	1908	0
125	20240705	191000	196713131	1908	1908	1908	1908	0
126	20240705	190900	196713131	1908	1908	1908	1908	0
127	20240705	190800	196713131	1908	1908	1908	1908	0
128	20240705	190700	196713131	1908	1908	1908	1908	0
129	20240705	190600	196713131	1908	1908	1908	1908	0
130	20240705	190500	196713131	1908	1908	1908	1908	0
131	20240705	190400	196713131	1908	1908	1908	1908	0
132	20240705	190300	196713131	1908	1908	1908	1908	0
133	20240705	190200	196713131	1908	1908	1908	1908	0
134	20240705	190100	196713131	1908	1908	1908	1908	0
135	20240705	190000	196713131	1908	1908	1908	1908	0
136	20240705	185900	196713131	1908	1908	1908	1908	0
137	20240705	185800	196713131	1908	1908	1908	1908	0
138	20240705	185700	196713131	1908	1908	1908	1908	0
139	20240705	185600	196713131	1908	1908	1908	1908	0
140	20240705	185500	196713131	1908	1908	1908	1908	0
141	20240705	185400	196713131	1908	1908	1908	1908	0
142	20240705	185300	196713131	1908	1908	1908	1908	0
143	20240705	185200	196713131	1908	1908	1908	1908	0
144	20240705	185100	196713131	1908	1908	1908	1908	0
145	20240705	185000	196713131	1908	1908	1908	1908	0
146	20240705	184900	196713131	1908	1908	1908	1908	0
147	20240705	184800	196713131	1908	1908	1908	1908	0
148	20240705	184700	196713131	1908	1908	1908	1908	0
149	20240705	184600	196713131	1908	1908	1908	1908	0
150	20240705	184500	196713131	1908	1908	1908	1908	0
151	20240705	184400	196713131	1908	1908	1908	1908	0
152	20240705	184300	196713131	1908	1908	1908	1908	210
153	20240705	184200	196713131	1908	1908	1908	1908	0
154	20240705	184100	196713131	1908	1908	1908	1908	0
155	20240705	184000	196713131	1908	1908	1908	1908	0
156	20240705	183900	196713131	1908	1908	1908	1908	0
157	20240705	183800	196713131	1908	1908	1908	1908	0
158	20240705	183700	196713131	1908	1908	1908	1908	0
159	20240705	183600	196713131	1908	1908	1908	1908	0
160	20240705	183500	196713131	1908	1908	1908	1908	0
161	20240705	183400	196713131	1908	1908	1908	1908	0
162	20240705	183300	196713131	1908	1908	1908	1908	0
163	20240705	183200	196713131	1908	1908	1908	1908	0
164	20240705	183100	196713131	1908	1908	1908	1908	0
165	20240705	183000	196713131	1908	1908	1908	1908	0
166	20240705	182900	196713131	1908	1908	1908	1908	0
167	20240705	182800	196713131	1908	1908	1908	1908	0
168	20240705	182700	196713131	1908	1908	1908	1908	0
169	20240705	182600	196713131	1908	1908	1908	1908	0
170	20240705	182500	196713131	1908	1908	1908	1908	0
171	20240705	182400	196713131	1908	1908	1908	1908	0
172	20240705	182300	196713131	1908	1908	1908	1908	0
173	20240705	182200	196713131	1908	1908	1908	1908	0
174	20240705	182100	196713131	1908	1908	1908	1908	0
175	20240705	182000	196713131	1908	1908	1908	1908	0
176	20240705	181900	196713131	1908	1908	1908	1908	0
177	20240705	181800	196713131	1908	1908	1908	1908	0
178	20240705	181700	196713131	1908	1908	1908	1908	0
179	20240705	181600	196713131	1908	1908	1908	1908	0
180	20240705	181500	196713131	1908	1908	1908	1908	0
181	20240705	181400	196713131	1908	1908	1908	1908	0
182	20240705	181300	196713131	1908	1908	1908	1908	210
183	20240705	181200	196713131	1908	1908	1908	1908	0
184	20240705	181100	196713131	1908	1908	1908	1908	0
185	20240705	181000	196713131	1908	1908	1908	1908	0
186	20240705	180900	196713131	1908	1908	1908	1908	0
187	20240705	180800	196713131	1908	1908	1908	1908	0
188	20240705	180700	196713131	1908	1908	1908	1908	0
189	20240705	180600	196713131	1908	1908	1908	1908	0
190	20240705	180500	196713131	1908	1908	1908	1908	0
191	20240705	180400	196713131	1908	1908	1908	1908	0
192	20240705	180300	196713131	1908	1908	1908	1908	0
193	20240705	180200	196713131	1908	1908	1908	1908	0
194	20240705	180100	196713131	1908	1908	1908	1908	0
195	20240705	180000	196713131	1908	1908	1908	1908	0
196	20240705	175900	196713131	1908	1908	1908	1908	0
197	20240705	175800	196713131	1908	1908	1908	1908	0
198	20240705	175700	196713131	1908	1908	1908	1908	0
199	20240705	175600	196713131	1908	1908	1908	1908	0
200	20240705	175500	196713131	1908	1908	1908	1908	0
201	20240705	175400	196713131	1908	1908	1908	1908	0
202	20240705	175300	196713131	1908	1908	1908	1908	0
203	20240705	175200	196713131	1908	1908	1908	1908	0
204	20240705	175100	196713131	1908	1908	1908	1908	0
205	20240705	175000	196713131	1908	1908	1908	1908	0
206	20240705	174900	196713131	1908	1908	1908	1908	0
207	20240705	174800	196713131	1908	1908	1908	1908	0
208	20240705	174700	196713131	1908	1908	1908	1908	0
209	20240705	174600	196713131	1908	1908	1908	1908	0
210	20240705	174500	196713131	1908	1908	1908	1908	0
211	20240705	174400	196713131	1908	1908	1908	1908	0
212	20240705	174300	196713131	1908	1908	1908	1908	210
213	20240705	174200	196713131	1908	1908	1908	1908	0
214	20240705	174100	196713131	1908	1908	1908	1908	0
215	20240705	174000	196713131	1908	1908	1908	1908	0
216	20240705	173900	196713131	1908	1908	1908	1908	0
217	20240705	173800	196713131	1908	1908	1908	1908	0
218	20240705	173700	196713131	1908	1908	1908	1908	0
219	20240705	173600	196713131	1908	1908	1908	1908	0
220	20240705	173500	196713131	1908	1908	1908	1908	0
221	20240705	173400	196713131	1908	1908	1908	1908	0
222	20240705	173300	196713131	1908	1908	1908	1908	0
223	20240705	173200	196713131	1908	1908	1908	1908	0
224	20240705	173100	196713131	1908	1908	1908	1908	0
225	20240705	173000	196713131	1908	1908	1908	1908	0
226	20240705	172900	196713131	1908	1908	1908	1908	0
227	20240705	172800	196713131	1908	1908	1908	1908	0
228	20240705	172700	196713131	1908	1908	1908	1908	0
229	20240705	172600	196713131	1908	1908	1908	1908	0
230	20240705	172500	196713131	1908	1908	1908	1908	0
231	20240705	172400	196713131	1908	1908	1908	1908	0
232	20240705	172300	196713131	1908	1908	1908	1908	0
233	20240705	172200	196713131	1908	1908	1908	1908	0
234	20240705	172100	196713131	1908	1908	1908	1908	0
235	20240705	172000	196713131	1908	1908	1908	1908	0
236	20240705	171900	196713131	1908	1908	1908	1908	0
237	20240705	171800	196713131	1908	1908	1908	1908	0
238	20240705	171700	196713131	1908	1908	1908	1908	0
239	20240705	171600	196713131	1908	1908	1908	1908	0
240	20240705	171500	196713131	1908	1908	1908	1908	0
241	20240705	171400	196713131	1908	1908	1908	1908	0
242	20240705	171300	196713131	1908	1908	1908	1908	210
243	20240705	171200	196713131	1908	1908	1908	1908	0
244	20240705	171100	196713131	1908	1908	1908	1908	0
245	20240705	171000	196713131	1908	1908	1908	1908	0
246	20240705	170900	196713131	1908	1908	1908	1908	0
247	20240705	170800	196713131	1908	1908	1908	1908	0
248	20240705	170700	196713131	1908	1908	1908	1908	0
249	20240705	170600	196713131	1908	1908	1908	1908	0
250	20240705	170500	196713131	1908	1908	1908	1908	0
251	20240705	170400	196713131	1908	1908	1908	1908	0
252	20240705	170300	196713131	1908	1908	1908	1908	0
253	20240705	170200	196713131	1908	1908	1908	1908	0
254	20240705	170100	196713131	1908	1908	1908	1908	0
255	20240705	170000	196713131	1908	1908	1908	1908	0
256	20240705	165900	196713131	1908	1908	1908	1908	0
257	20240705	165800	196713131	1908	1908	1908	1908	0
258	20240705	165700	196713131	1908	1908	1908	1908	0
259	20240705	165600	196713131	1908	1908	1908	1908	0
260	20240705	165500	196713131	1908	1908	1908	1908	0
261	20240705	165400	196713131	1908	1908	1908	1908	0
262	20240705	165300	196713131	1908	1908	1908	1908	0
263	20240705	165200	196713131	1908	1908	1908	1908	0
264	20240705	165100	196713131	1908	1908	1908	1908	0
265	20240705	165000	196713131	1908	1908	1908	1908	0
266	20240705	164900	196713131	1908	1908	1908	1908	0
267	20240705	164800	196713131	1908	1908	1908	1908	0
268	20240705	164700	196713131	1908	1908	1908	1908	0
269	20240705	164600	196713131	1908	1908	1908	1908	0
270	20240705	164500	196713131	1908	1908	1908	1908	0
271	20240705	164400	196713131	1908	1908	1908	1908	0
272	20240705	164300	196713131	1908	1908	1908	1908	210
273	20240705	164200	196713131	1908	1908	1908	1908	0
274	20240705	164100	196713131	1908	1908	1908	1908	0
275	20240705	164000	196713131	1908	1908	1908	1908	0
276	20240705	163900	196713131	1908	1908	1908	1908	0
277	20240705	163800	196713131	1908	1908	1908	1908	0
278	20240705	163700	196713131	1908	1908	1908	1908	0
279	20240705	163600	196713131	1908	1908	1908	1908	0
280	20240705	163500	196713131	1908	1908	1908	1908	0
281	20240705	163400	196713131	1908	1908	1908	1908	0
282	20240705	163300	196713131	1908	1908	1908	1908	0
283	20240705	163200	196713131	1908	1908	1908	1908	0
284	20240705	163100	196713131	1908	1908	1908	1908	0
285	20240705	163000	196713131	1908	1908	1908	1908	0
286	20240705	162900	196713131	1908	1908	1908	1908	0
287	20240705	162800	196713131	1908	1908	1908	1908	0
288	20240705	162700	196713131	1908	1908	1908	1908	0
289	20240705	162600	196713131	1908	1908	1908	1908	0
290	20240705	162500	196713131	1908	1908	1908	1908	0
291	20240705	162400	196713131	1908	1908	1908	1908	0
292	20240705	162300	196713131	1908	1908	1908	1908	0
293	20240705	162200	196713131	1908	1908	1908	1908	0
294	20240705	162100	196713131	1908	1908	1908	1908	0
295	20240705	162000	196713131	1908	1908	1908	1908	0
296	20240705	161900	196713131	1908	1908	1908	1908	0
297	20240705	161800	196713131	1908	1908	1908	1908	0
298	20240705	161700	196713131	1908	1908	1908	1908	0
299	20240705	161600	196713131	1908	1908	1908	1908	0
300	20240705	161500	196713131	1908	1908	1908	1908	0
301	20240705	161400	196713131	1908	1908	1908	1908	0
302	20240705	161300	196713131	1908	1908	1908	1908	210
303	20240705	161200	196713131	1908	1908	1908	1908	0
304	20240705	161100	196713131	1908	1908	1908	1908	0
305	20240705	161000	196713131	1908	1908	1908	1908	0
306	20240705	160900	196713131	1908	1908	1908	1908	0
307	20240705	160800	196713131	1908	1908	1908	1908	0
308	20240705	160700	196713131	1908	1908	1908	1908	0
309	20240705	160600	196713131	1908	1908	1908	1908	0
310	20240705	160500	196713131	1908	1908	1908	1908	0
311	20240705	160400	196713131	1908	1908	1908	1908	0
312	20240705	160300	196713131	1908	1908	1908	1908	0
313	20240705	160200	196713131	1908	1908	1908	1908	0
314	20240705	160100	196713131	1908	1908	1908	1908	0
315	20240705	160000	196713131	1908	1908	1908	1908	0
316	20240705	155900	196713131	1908	1908	1908	1908	0
317	20240705	155800	196713131	1908	1908	1908	1908	0
318	20240705	155700	196713131	1908	1908	1908	1908	0
319	20240705	155600	196713131	1908	1908	1908	1908	0
320	20240705	155500	196713131	1908	1908	1908	1908	0
321	20240705	155400	196713131	1908	1908	1908	1908	0
322	20240705	155300	196713131	1908	1908	1908	1908	0
323	20240705	155200	196713131	1908	1908	1908	1908	0
324	20240705	155100	196713131	1908	1908	1908	1908	0
325	20240705	155000	196713131	1908	1908	1908	1908	0
326	20240705	154900	196713131	1908	1908	1908	1908	0
327	20240705	154800	196713131	1908	1908	1908	1908	0
328	20240705	154700	196713131	1908	1908	1908	1908	0
329	20240705	154600	196713131	1908	1908	1908	1908	0
330	20240705	154500	196713131	1908	1908	1908	1908	0
331	20240705	154400	196713131	1908	1908	1908	1908	0
332	20240705	154300	196713131	1908	1908	1908	1908	210
333	20240705	154200	196713131	1908	1908	1908	1908	0
334	20240705	154100	196713131	1908	1908	1908	1908	0
335	20240705	154000	196713131	1908	1908	1908	1908	0
336	20240705	153900	196713131	1908	1908	1908	1908	0
337	20240705	153800	196713131	1908	1908	1908	1908	0
338	20240705	153700	196713131	1908	1908	1908	1908	0
339	20240705	153600	196713131	1908	1908	1908	1908	0
340	20240705	153500	196713131	1908	1908	1908	1908	0
341	20240705	153400	196713131	1908	1908	1908	1908	0
342	20240705	153300	196713131	1908	1908	1908	1908	0
343	20240705	153200	196713131	1908	1908	1908	1908	0
344	20240705	153100	196713131	1908	1908	1908	1908	0
345	20240705	153000	196713131	1908	1908	1908	1908	210
346	20240705	152900	196312451	1900	1900	1900	1900	0
347	20240705	152800	196312451	1900	1900	1900	1900	0
348	20240705	152700	196312451	1900	1900	1900	1900	0
349	20240705	152600	196312451	1900	1900	1900	1900	0
350	20240705	152500	196312451	1900	1900	1900	1900	0
351	20240705	152400	196312451	1900	1900	1900	1900	0
352	20240705	152300	196312451	1900	1900	1900	1900	0
353	20240705	152200	196312451	1900	1900	1900	1900	0
354	20240705	152100	196312451	1900	1900	1900	1900	0
355	20240705	152000	196312451	1900	1900	1900	1900	0
356	20240705	151900	196312451	1900	1910	1910	1900	345
357	20240705	151800	195655869	1910	1913	1913	1910	2
358	20240705	151700	195652046	1915	1915	1916	1915	4
359	20240705	151600	195644385	1915	1915	1915	1915	0
360	20240705	151500	195644385	1915	1917	1917	1915	106
361	20240705	151400	195441185	1916	1916	1916	1916	0
362	20240705	151300	195441185	1916	1915	1916	1915	2
363	20240705	151200	195437354	1910	1910	1910	1910	0
364	20240705	151100	195437354	1910	1916	1916	1910	7
365	20240705	151000	195423963	1917	1917	1917	1917	1
366	20240705	150900	195422046	1918	1913	1918	1913	723
367	20240705	150800	194036954	1911	1911	1911	1911	200
368	20240705	150700	193654754	1910	1910	1910	1910	0
369	20240705	150600	193654754	1910	1910	1910	1910	10
370	20240705	150500	193635654	1916	1916	1916	1916	0
371	20240705	150400	193635654	1916	1916	1916	1916	0
372	20240705	150300	193635654	1916	1916	1916	1916	0
373	20240705	150200	193635654	1916	1913	1916	1913	445
374	20240705	150100	192783374	1913	1913	1913	1913	1
375	20240705	150000	192781461	1915	1915	1915	1915	0
376	20240705	145900	192781461	1915	1915	1915	1915	0
377	20240705	145800	192781461	1915	1915	1915	1915	0
378	20240705	145700	192781461	1915	1915	1915	1915	0
379	20240705	145600	192781461	1915	1915	1915	1915	0
380	20240705	145500	192781461	1915	1915	1915	1915	0
381	20240705	145400	192781461	1915	1915	1915	1915	0
382	20240705	145300	192781461	1915	1912	1915	1912	5
383	20240705	145200	192771898	1894	1895	1895	1894	300
384	20240705	145100	192203558	1900	1905	1905	1900	5000
385	20240705	145000	182699638	1904	1904	1904	1904	0
386	20240705	144900	182699638	1904	1904	1904	1904	0
387	20240705	144800	182699638	1904	1904	1905	1904	110
388	20240705	144700	182490158	1901	1901	1901	1901	26
389	20240705	144600	182440732	1904	1904	1904	1904	0
390	20240705	144500	182440732	1904	1904	1904	1904	1
391	20240705	144400	182438828	1904	1904	1904	1904	0
392	20240705	144300	182438828	1904	1904	1904	1904	4
393	20240705	144200	182431212	1904	1906	1906	1904	20
394	20240705	144100	182393112	1903	1903	1903	1903	0
395	20240705	144000	182393112	1903	1903	1903	1903	0
396	20240705	143900	182393112	1903	1903	1903	1903	2788
397	20240705	143800	177087548	1902	1902	1902	1902	0
398	20240705	143700	177087548	1902	1902	1902	1902	0
399	20240705	143600	177087548	1902	1902	1902	1902	122
400	20240705	143500	176855504	1902	1902	1902	1902	0
401	20240705	143400	176855504	1902	1902	1902	1902	0
402	20240705	143300	176855504	1902	1902	1902	1902	0
403	20240705	143200	176855504	1902	1902	1902	1902	26
404	20240705	143100	176806052	1902	1902	1902	1902	0
405	20240705	143000	176806052	1902	1884	1902	1884	41
406	20240705	142900	176728790	1884	1883	1885	1883	3934
407	20240705	142800	169317116	1896	1896	1896	1896	0
408	20240705	142700	169317116	1896	1896	1896	1896	2001
409	20240705	142600	165523220	1898	1898	1898	1898	2395
410	20240705	142500	160977510	1900	1900	1900	1900	0
411	20240705	142400	160977510	1900	1901	1901	1900	105
412	20240705	142300	160778009	1902	1902	1902	1902	1
413	20240705	142200	160776107	1906	1906	1906	1906	0
414	20240705	142100	160776107	1906	1906	1906	1906	0
415	20240705	142000	160776107	1906	1906	1906	1906	0
416	20240705	141900	160776107	1906	1906	1906	1906	0
417	20240705	141800	160776107	1906	1906	1906	1906	0
418	20240705	141700	160776107	1906	1906	1906	1906	0
419	20240705	141600	160776107	1906	1906	1906	1906	0
420	20240705	141500	160776107	1906	1900	1906	1900	273
421	20240705	141400	160257382	1900	1905	1905	1900	2319
422	20240705	141300	155844902	1905	1905	1905	1905	440
423	20240705	141200	155006702	1905	1905	1905	1905	256
424	20240705	141100	154519022	1905	1905	1905	1905	0
425	20240705	141000	154519022	1905	1905	1905	1905	0
426	20240705	140900	154519022	1905	1905	1905	1905	84
427	20240705	140800	154359002	1912	1912	1912	1912	0
428	20240705	140700	154359002	1912	1912	1912	1912	1
429	20240705	140600	154357090	1900	1902	1902	1900	2000
430	20240705	140500	150555759	1916	1916	1916	1916	0
431	20240705	140400	150555759	1916	1916	1916	1916	0
432	20240705	140300	150555759	1916	1916	1916	1916	0
433	20240705	140200	150555759	1916	1916	1916	1916	0
434	20240705	140100	150555759	1916	1916	1916	1916	0
435	20240705	140000	150555759	1916	1916	1916	1916	0
436	20240705	135900	150555759	1916	1916	1916	1916	0
437	20240705	135800	150555759	1916	1916	1916	1916	0
438	20240705	135700	150555759	1916	1916	1916	1916	0
439	20240705	135600	150555759	1916	1916	1916	1916	0
440	20240705	135500	150555759	1916	1916	1916	1916	0
441	20240705	135400	150555759	1916	1916	1916	1916	0
442	20240705	135300	150555759	1916	1916	1916	1916	0
443	20240705	135200	150555759	1916	1916	1916	1916	0
444	20240705	135100	150555759	1916	1916	1916	1916	1
445	20240705	135000	150553843	1900	1907	1907	1900	368
446	20240705	134900	149852306	1916	1916	1916	1916	0
447	20240705	134800	149852306	1916	1916	1916	1916	0
448	20240705	134700	149852306	1916	1916	1916	1916	0
449	20240705	134600	149852306	1916	1916	1916	1916	0
450	20240705	134500	149852306	1916	1916	1916	1916	5
451	20240705	134400	149842726	1916	1916	1916	1916	13
452	20240705	134300	149817818	1916	1916	1916	1916	1
453	20240705	134200	149815902	1909	1910	1910	1909	206
454	20240705	134100	149422549	1915	1915	1915	1915	1
455	20240705	134000	149420634	1915	1915	1915	1915	1
456	20240705	133900	149418719	1917	1917	1917	1917	0
457	20240705	133800	149418719	1917	1917	1917	1917	0
458	20240705	133700	149418719	1917	1917	1917	1917	0
459	20240705	133600	149418719	1917	1917	1917	1917	1
460	20240705	133500	149416802	1918	1918	1918	1918	0
461	20240705	133400	149416802	1918	1918	1918	1918	1
462	20240705	133300	149414884	1917	1917	1917	1917	0
463	20240705	133200	149414884	1917	1917	1917	1917	38
464	20240705	133100	149342038	1917	1917	1917	1917	0
465	20240705	133000	149342038	1917	1917	1917	1917	500
466	20240705	132900	148383538	1917	1917	1917	1917	0
467	20240705	132800	148383538	1917	1917	1917	1917	0
468	20240705	132700	148383538	1917	1917	1917	1917	156
469	20240705	132600	148084486	1917	1917	1917	1917	0
470	20240705	132500	148084486	1917	1917	1917	1917	0
471	20240705	132400	148084486	1917	1917	1917	1917	0
472	20240705	132300	148084486	1917	1917	1917	1917	150
473	20240705	132200	147796936	1917	1917	1917	1917	1
474	20240705	132100	147795019	1915	1915	1915	1915	0
475	20240705	132000	147795019	1915	1913	1915	1913	1092
476	20240705	131900	145704570	1912	1912	1912	1912	1
477	20240705	131800	145702658	1912	1912	1912	1912	0
478	20240705	131700	145702658	1912	1906	1912	1906	3285
479	20240705	131600	139434643	1903	1903	1903	1903	0
480	20240705	131500	139434643	1903	1903	1903	1903	500
481	20240705	131400	138483143	1905	1905	1905	1905	0
482	20240705	131300	138483143	1905	1903	1905	1903	767
483	20240705	131200	137022282	1903	1903	1903	1903	0
484	20240705	131100	137022282	1903	1903	1903	1903	0
485	20240705	131000	137022282	1903	1903	1903	1903	0
486	20240705	130900	137022282	1903	1905	1905	1903	1863
487	20240705	130800	133476983	1905	1905	1905	1905	0
488	20240705	130700	133476983	1905	1905	1905	1905	0
489	20240705	130600	133476983	1905	1903	1905	1903	2316
490	20240705	130500	129066272	1904	1904	1904	1904	0
491	20240705	130400	129066272	1904	1904	1904	1904	0
492	20240705	130300	129066272	1904	1904	1904	1904	0
493	20240705	130200	129066272	1904	1904	1904	1904	0
494	20240705	130100	129066272	1904	1904	1904	1904	0
495	20240705	130000	129066272	1904	1904	1904	1904	0
496	20240705	125900	129066272	1904	1904	1904	1904	0
497	20240705	125800	129066272	1904	1904	1904	1904	15
498	20240705	125700	129037712	1905	1905	1905	1905	0
499	20240705	125600	129037712	1905	1905	1905	1905	0
500	20240705	125500	129037712	1905	1905	1905	1905	0
501	20240705	125400	129037712	1905	1905	1905	1905	0
502	20240705	125300	129037712	1905	1905	1905	1905	0
503	20240705	125200	129037712	1905	1905	1905	1905	0
504	20240705	125100	129037712	1905	1905	1905	1905	0
505	20240705	125000	129037712	1905	1905	1905	1905	0
506	20240705	124900	129037712	1905	1905	1905	1905	0
507	20240705	124800	129037712	1905	1905	1905	1905	0
508	20240705	124700	129037712	1905	1905	1905	1905	0
509	20240705	124600	129037712	1905	1900	1905	1900	826
510	20240705	124500	127465803	1900	1900	1900	1900	0
511	20240705	124400	127465803	1900	1885	1900	1885	267
512	20240705	124300	126962493	1880	1880	1880	1880	0
513	20240705	124200	126962493	1880	1880	1880	1880	0
514	20240705	124100	126962493	1880	1897	1897	1880	3000
515	20240705	124000	121304421	1898	1898	1898	1898	0
516	20240705	123900	121304421	1898	1898	1898	1898	3
517	20240705	123800	121298727	1902	1902	1902	1902	0
518	20240705	123700	121298727	1902	1902	1902	1902	1
519	20240705	123600	121296825	1902	1902	1902	1902	0
520	20240705	123500	121296825	1902	1902	1902	1902	0
521	20240705	123400	121296825	1902	1902	1902	1902	3
522	20240705	123300	121291119	1903	1903	1903	1903	0
523	20240705	123200	121291119	1903	1903	1903	1903	0
524	20240705	123100	121291119	1903	1903	1903	1903	0
525	20240705	123000	121291119	1903	1903	1903	1903	0
526	20240705	122900	121291119	1903	1903	1903	1903	0
527	20240705	122800	121291119	1903	1903	1903	1903	0
528	20240705	122700	121291119	1903	1903	1903	1903	0
529	20240705	122600	121291119	1903	1903	1903	1903	0
530	20240705	122500	121291119	1903	1903	1903	1903	0
531	20240705	122400	121291119	1903	1903	1903	1903	1
532	20240705	122300	121289216	1895	1895	1895	1895	0
533	20240705	122200	121289216	1895	1903	1903	1895	1064
534	20240705	122100	119272424	1904	1904	1904	1904	0
535	20240705	122000	119272424	1904	1904	1904	1904	0
536	20240705	121900	119272424	1904	1904	1904	1904	0
537	20240705	121800	119272424	1904	1904	1904	1904	0
538	20240705	121700	119272424	1904	1904	1904	1904	0
539	20240705	121600	119272424	1904	1903	1904	1903	675
540	20240705	121500	117987889	1891	1891	1891	1891	0
541	20240705	121400	117987889	1891	1896	1896	1891	161
542	20240705	121300	117683224	1897	1897	1897	1897	0
543	20240705	121200	117683224	1897	1897	1897	1897	1039
544	20240705	121100	115712241	1900	1900	1900	1900	0
545	20240705	121000	115712241	1900	1900	1900	1900	0
546	20240705	120900	115712241	1900	1900	1900	1900	0
547	20240705	120800	115712241	1900	1900	1900	1900	327
548	20240705	120700	115090941	1900	1900	1900	1900	52
549	20240705	120600	114992141	1900	1900	1900	1900	0
550	20240705	120500	114992141	1900	1900	1900	1900	0
551	20240705	120400	114992141	1900	1900	1900	1900	0
552	20240705	120300	114992141	1900	1900	1900	1900	12
553	20240705	120200	114969341	1900	1900	1900	1900	22
554	20240705	120100	114927541	1900	1900	1900	1900	0
555	20240705	120000	114927541	1900	1900	1900	1900	0
556	20240705	115900	114927541	1900	1900	1900	1900	0
557	20240705	115800	114927541	1900	1900	1900	1900	1
558	20240705	115700	114925641	1900	1898	1900	1898	1298
559	20240705	115600	112460441	1899	1899	1899	1899	990
560	20240705	115500	110580431	1892	1892	1892	1892	0
561	20240705	115400	110580431	1892	1892	1892	1892	0
562	20240705	115300	110580431	1892	1892	1892	1892	0
563	20240705	115200	110580431	1892	1892	1892	1892	0
564	20240705	115100	110580431	1892	1892	1892	1892	0
565	20240705	115000	110580431	1892	1892	1892	1892	85
566	20240705	114900	110419611	1899	1899	1899	1899	0
567	20240705	114800	110419611	1899	1899	1899	1899	0
568	20240705	114700	110419611	1899	1899	1899	1899	0
569	20240705	114600	110419611	1899	1899	1899	1899	0
570	20240705	114500	110419611	1899	1899	1899	1899	0
571	20240705	114400	110419611	1899	1899	1899	1899	3
572	20240705	114300	110413914	1893	1893	1893	1893	0
573	20240705	114200	110413914	1893	1894	1894	1892	4
574	20240705	114100	110406342	1895	1897	1897	1895	3
575	20240705	114000	110400654	1898	1898	1898	1898	0
576	20240705	113900	110400654	1898	1898	1898	1898	0
577	20240705	113800	110400654	1898	1898	1898	1898	1
578	20240705	113700	110398756	1899	1899	1899	1899	0
579	20240705	113600	110398756	1899	1899	1899	1899	0
580	20240705	113500	110398756	1899	1899	1899	1899	0
581	20240705	113400	110398756	1899	1899	1899	1899	0
582	20240705	113300	110398756	1899	1897	1900	1897	6
583	20240705	113200	110387365	1891	1891	1891	1891	0
584	20240705	113100	110387365	1891	1891	1891	1891	0
585	20240705	113000	110387365	1891	1891	1891	1891	0
586	20240705	112900	110387365	1891	1891	1891	1891	701
587	20240705	112800	109061774	1891	1891	1891	1891	0
588	20240705	112700	109061774	1891	1893	1893	1891	310
589	20240705	112600	108475473	1893	1893	1893	1893	300
590	20240705	112500	107907573	1893	1894	1894	1893	630
591	20240705	112400	106714883	1900	1900	1900	1900	0
592	20240705	112300	106714883	1900	1900	1900	1900	1
593	20240705	112200	106712983	1893	1894	1894	1893	230
594	20240705	112100	106277587	1894	1894	1894	1894	200
595	20240705	112000	105898787	1898	1898	1898	1898	0
596	20240705	111900	105898787	1898	1898	1898	1898	102
597	20240705	111800	105705191	1900	1900	1900	1900	0
598	20240705	111700	105705191	1900	1900	1900	1900	2
599	20240705	111600	105701391	1898	1898	1898	1898	0
600	20240705	111500	105701391	1898	1898	1898	1898	403
601	20240705	111400	104936497	1898	1898	1898	1898	0
602	20240705	111300	104936497	1898	1898	1898	1898	0
603	20240705	111200	104936497	1898	1898	1898	1898	0
604	20240705	111100	104936497	1898	1898	1898	1898	0
605	20240705	111000	104936497	1898	1898	1898	1898	0
606	20240705	110900	104936497	1898	1898	1898	1898	0
607	20240705	110800	104936497	1898	1898	1898	1898	0
608	20240705	110700	104936497	1898	1898	1898	1898	0
609	20240705	110600	104936497	1898	1898	1898	1898	0
610	20240705	110500	104936497	1898	1898	1898	1898	0
611	20240705	110400	104936497	1898	1901	1901	1898	1480
612	20240705	110300	102123060	1905	1905	1905	1905	0
613	20240705	110200	102123060	1905	1905	1905	1905	3
614	20240705	110100	102117345	1906	1906	1906	1906	0
615	20240705	110000	102117345	1906	1906	1906	1906	0
616	20240705	105900	102117345	1906	1906	1906	1906	0
617	20240705	105800	102117345	1906	1906	1906	1906	0
618	20240705	105700	102117345	1906	1906	1906	1906	1
619	20240705	105600	102115439	1905	1905	1905	1905	130
620	20240705	105500	101867789	1905	1905	1905	1905	902
621	20240705	105400	100149479	1905	1904	1905	1904	6
622	20240705	105300	100138054	1904	1904	1904	1904	253
623	20240705	105200	99656342	1904	1904	1904	1904	0
624	20240705	105100	99656342	1904	1904	1904	1904	0
625	20240705	105000	99656342	1904	1904	1904	1904	0
626	20240705	104900	99656342	1904	1904	1904	1904	0
627	20240705	104800	99656342	1904	1904	1904	1904	3
628	20240705	104700	99650630	1904	1904	1904	1904	0
629	20240705	104600	99650630	1904	1904	1904	1904	0
630	20240705	104500	99650630	1904	1904	1904	1904	0
631	20240705	104400	99650630	1904	1903	1904	1903	2341
632	20240705	104300	95195366	1903	1903	1903	1903	0
633	20240705	104200	95195366	1903	1902	1903	1902	431
634	20240705	104100	94375504	1901	1901	1901	1901	303
635	20240705	104000	93799501	1900	1900	1901	1900	400
636	20240705	103900	93039451	1900	1900	1900	1900	0
637	20240705	103800	93039451	1900	1900	1900	1900	0
638	20240705	103700	93039451	1900	1900	1900	1900	0
639	20240705	103600	93039451	1900	1900	1900	1900	0
640	20240705	103500	93039451	1900	1900	1900	1900	7200
641	20240705	103400	79359451	1900	1889	1900	1889	17385
642	20240705	103300	46328899	1899	1899	1899	1899	0
643	20240705	103200	46328899	1899	1899	1899	1899	50
644	20240705	103100	46233949	1900	1900	1900	1900	0
645	20240705	103000	46233949	1900	1900	1900	1900	0
646	20240705	102900	46233949	1900	1900	1900	1900	532
647	20240705	102800	45223149	1900	1900	1900	1900	1529
648	20240705	102700	42318049	1899	1899	1899	1899	3
649	20240705	102600	42312352	1899	1899	1899	1899	0
650	20240705	102500	42312352	1899	1899	1899	1899	1
651	20240705	102400	42310453	1887	1887	1887	1887	0
652	20240705	102300	42310453	1887	1887	1887	1887	1
653	20240705	102200	42308566	1887	1887	1887	1887	0
654	20240705	102100	42308566	1887	1887	1887	1887	5
655	20240705	102000	42299131	1900	1899	1900	1899	2
656	20240705	101900	42295332	1899	1899	1899	1899	0
657	20240705	101800	42295332	1899	1899	1899	1899	0
658	20240705	101700	42295332	1899	1890	1900	1890	1012
659	20240705	101600	40373395	1876	1876	1876	1876	1
660	20240705	101500	40371519	1875	1875	1875	1875	484
661	20240705	101400	39464019	1875	1887	1887	1875	3281
662	20240705	101300	33280400	1900	1900	1900	1900	0
663	20240705	101200	33280400	1900	1900	1900	1900	0
664	20240705	101100	33280400	1900	1900	1900	1900	0
665	20240705	101000	33280400	1900	1900	1900	1900	0
666	20240705	100900	33280400	1900	1899	1900	1899	2231
667	20240705	100800	29041999	1899	1899	1899	1899	4
668	20240705	100700	29034403	1899	1899	1899	1899	0
669	20240705	100600	29034403	1899	1899	1899	1899	0
670	20240705	100500	29034403	1899	1899	1899	1899	0
671	20240705	100400	29034403	1899	1899	1899	1899	0
672	20240705	100300	29034403	1899	1899	1899	1899	6
673	20240705	100200	29023009	1899	1899	1899	1899	500
674	20240705	100100	28073509	1890	1890	1890	1890	0
675	20240705	100000	28073509	1890	1899	1899	1890	592
676	20240705	095900	26952163	1899	1899	1899	1899	0
677	20240705	095800	26952163	1899	1899	1899	1899	0
678	20240705	095700	26952163	1899	1899	1899	1899	0
679	20240705	095600	26952163	1899	1899	1899	1899	20
680	20240705	095500	26914183	1900	1900	1900	1900	0
681	20240705	095400	26914183	1900	1899	1900	1899	500
682	20240705	095300	25964271	1899	1899	1899	1899	0
683	20240705	095200	25964271	1899	1899	1899	1899	1
684	20240705	095100	25962372	1899	1899	1899	1899	0
685	20240705	095000	25962372	1899	1899	1899	1899	0
686	20240705	094900	25962372	1899	1899	1899	1899	0
687	20240705	094800	25962372	1899	1899	1899	1899	0
688	20240705	094700	25962372	1899	1899	1899	1899	0
689	20240705	094600	25962372	1899	1899	1899	1899	0
690	20240705	094500	25962372	1899	1899	1899	1899	52
691	20240705	094400	25863624	1895	1895	1895	1895	0
692	20240705	094300	25863624	1895	1901	1901	1895	131
693	20240705	094200	25615373	1896	1901	1901	1896	1011
694	20240705	094100	23698512	1896	1901	1901	1896	1005
695	20240705	094000	21793007	1896	1898	1898	1896	712
696	20240705	093900	20441854	1898	1903	1903	1898	5841
697	20240705	093800	9342162	1902	1905	1905	1902	24
698	20240705	093700	9296458	1905	1905	1905	1905	1
699	20240705	093600	9294553	1901	1901	1901	1901	223
700	20240705	093500	8870630	1901	1911	1911	1901	1046
701	20240705	093400	6877441	1910	1907	1910	1907	133
702	20240705	093300	6623475	1907	1910	1910	1906	16
703	20240705	093200	6592940	1911	1910	1911	1910	176
704	20240705	093100	6256656	1907	1906	1907	1906	5
705	20240705	093000	6247123	1911	1911	1911	1911	0
706	20240705	092900	6247123	1911	1911	1911	1911	0
707	20240705	092800	6247123	1911	1911	1911	1911	1
708	20240705	092700	6245212	1901	1901	1901	1901	0
709	20240705	092600	6245212	1901	1901	1901	1901	41
710	20240705	092500	6167271	1899	1899	1899	1899	0
711	20240705	092400	6167271	1899	1899	1899	1899	0
712	20240705	092300	6167271	1899	1899	1899	1899	0
713	20240705	092200	6167271	1899	1899	1899	1899	0
714	20240705	092100	6167271	1899	1901	1910	1899	2048
715	20240705	092000	2267305	1900	1900	1900	1900	0
716	20240705	091900	2267305	1900	1900	1900	1900	0
717	20240705	091800	2267305	1900	1906	1906	1900	491
718	20240705	091700	1334010	1900	1900	1900	1900	0
719	20240705	091600	1334010	1900	1900	1900	1900	0
720	20240705	091500	1334010	1900	1900	1900	1900	0
721	20240705	091400	1334010	1900	1900	1900	1900	0
722	20240705	091300	1334010	1900	1900	1900	1900	0
723	20240705	091200	1334010	1900	1900	1900	1900	0
724	20240705	091100	1334010	1900	1900	1900	1900	0
725	20240705	091000	1334010	1900	1900	1900	1900	0
726	20240705	090900	1334010	1900	1900	1900	1900	0
727	20240705	090800	1334010	1900	1901	1901	1900	55
728	20240705	090700	1229509	1919	1919	1919	1919	11
729	20240705	090600	1208400	1900	1900	1900	1900	521
730	20240705	090500	218500	1900	1900	1900	1900	0
731	20240705	090400	218500	1900	1900	1900	1900	5
732	20240705	090300	209000	1900	1900	1900	1900	0
733	20240705	090200	209000	1900	1900	1900	1900	0
734	20240705	090100	209000	1900	1900	1900	1900	0
735	20240705	090000	209000	1900	1900	1900	1900	110