KissMeData/088790/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	195600	17884803	1927	1927	1927	1927	246
3	20240730	195500	17884803	1927	1927	1927	1927	0
4	20240730	195400	17884803	1927	1927	1927	1927	0
5	20240730	195300	17884803	1927	1927	1927	1927	0
6	20240730	195200	17884803	1927	1927	1927	1927	0
7	20240730	195100	17884803	1927	1927	1927	1927	0
8	20240730	195000	17884803	1927	1927	1927	1927	0
9	20240730	194900	17884803	1927	1927	1927	1927	0
10	20240730	194800	17884803	1927	1927	1927	1927	0
11	20240730	194700	17884803	1927	1927	1927	1927	0
12	20240730	194600	17884803	1927	1927	1927	1927	0
13	20240730	194500	17884803	1927	1927	1927	1927	0
14	20240730	194400	17884803	1927	1927	1927	1927	0
15	20240730	194300	17884803	1927	1927	1927	1927	0
16	20240730	194200	17884803	1927	1927	1927	1927	0
17	20240730	194100	17884803	1927	1927	1927	1927	0
18	20240730	194000	17884803	1927	1927	1927	1927	0
19	20240730	193900	17884803	1927	1927	1927	1927	0
20	20240730	193800	17884803	1927	1927	1927	1927	0
21	20240730	193700	17884803	1927	1927	1927	1927	0
22	20240730	193600	17884803	1927	1927	1927	1927	0
23	20240730	193500	17884803	1927	1927	1927	1927	0
24	20240730	193400	17884803	1927	1927	1927	1927	0
25	20240730	193300	17884803	1927	1927	1927	1927	0
26	20240730	193200	17884803	1927	1927	1927	1927	0
27	20240730	193100	17884803	1927	1927	1927	1927	0
28	20240730	193000	17884803	1927	1927	1927	1927	0
29	20240730	192900	17884803	1927	1927	1927	1927	0
30	20240730	192800	17884803	1927	1927	1927	1927	0
31	20240730	192700	17884803	1927	1927	1927	1927	0
32	20240730	192600	17884803	1927	1927	1927	1927	246
33	20240730	192500	17884803	1927	1927	1927	1927	0
34	20240730	192400	17884803	1927	1927	1927	1927	0
35	20240730	192300	17884803	1927	1927	1927	1927	0
36	20240730	192200	17884803	1927	1927	1927	1927	0
37	20240730	192100	17884803	1927	1927	1927	1927	0
38	20240730	192000	17884803	1927	1927	1927	1927	0
39	20240730	191900	17884803	1927	1927	1927	1927	0
40	20240730	191800	17884803	1927	1927	1927	1927	0
41	20240730	191700	17884803	1927	1927	1927	1927	0
42	20240730	191600	17884803	1927	1927	1927	1927	0
43	20240730	191500	17884803	1927	1927	1927	1927	0
44	20240730	191400	17884803	1927	1927	1927	1927	0
45	20240730	191300	17884803	1927	1927	1927	1927	0
46	20240730	191200	17884803	1927	1927	1927	1927	0
47	20240730	191100	17884803	1927	1927	1927	1927	0
48	20240730	191000	17884803	1927	1927	1927	1927	0
49	20240730	190900	17884803	1927	1927	1927	1927	0
50	20240730	190800	17884803	1927	1927	1927	1927	0
51	20240730	190700	17884803	1927	1927	1927	1927	0
52	20240730	190600	17884803	1927	1927	1927	1927	0
53	20240730	190500	17884803	1927	1927	1927	1927	0
54	20240730	190400	17884803	1927	1927	1927	1927	0
55	20240730	190300	17884803	1927	1927	1927	1927	0
56	20240730	190200	17884803	1927	1927	1927	1927	0
57	20240730	190100	17884803	1927	1927	1927	1927	0
58	20240730	190000	17884803	1927	1927	1927	1927	0
59	20240730	185900	17884803	1927	1927	1927	1927	0
60	20240730	185800	17884803	1927	1927	1927	1927	0
61	20240730	185700	17884803	1927	1927	1927	1927	0
62	20240730	185600	17884803	1927	1927	1927	1927	246
63	20240730	185500	17884803	1927	1927	1927	1927	0
64	20240730	185400	17884803	1927	1927	1927	1927	0
65	20240730	185300	17884803	1927	1927	1927	1927	0
66	20240730	185200	17884803	1927	1927	1927	1927	0
67	20240730	185100	17884803	1927	1927	1927	1927	0
68	20240730	185000	17884803	1927	1927	1927	1927	0
69	20240730	184900	17884803	1927	1927	1927	1927	0
70	20240730	184800	17884803	1927	1927	1927	1927	0
71	20240730	184700	17884803	1927	1927	1927	1927	0
72	20240730	184600	17884803	1927	1927	1927	1927	0
73	20240730	184500	17884803	1927	1927	1927	1927	0
74	20240730	184400	17884803	1927	1927	1927	1927	0
75	20240730	184300	17884803	1927	1927	1927	1927	0
76	20240730	184200	17884803	1927	1927	1927	1927	0
77	20240730	184100	17884803	1927	1927	1927	1927	0
78	20240730	184000	17884803	1927	1927	1927	1927	0
79	20240730	183900	17884803	1927	1927	1927	1927	0
80	20240730	183800	17884803	1927	1927	1927	1927	0
81	20240730	183700	17884803	1927	1927	1927	1927	0
82	20240730	183600	17884803	1927	1927	1927	1927	0
83	20240730	183500	17884803	1927	1927	1927	1927	0
84	20240730	183400	17884803	1927	1927	1927	1927	0
85	20240730	183300	17884803	1927	1927	1927	1927	0
86	20240730	183200	17884803	1927	1927	1927	1927	0
87	20240730	183100	17884803	1927	1927	1927	1927	0
88	20240730	183000	17884803	1927	1927	1927	1927	0
89	20240730	182900	17884803	1927	1927	1927	1927	0
90	20240730	182800	17884803	1927	1927	1927	1927	0
91	20240730	182700	17884803	1927	1927	1927	1927	0
92	20240730	182600	17884803	1927	1927	1927	1927	246
93	20240730	182500	17884803	1927	1927	1927	1927	0
94	20240730	182400	17884803	1927	1927	1927	1927	0
95	20240730	182300	17884803	1927	1927	1927	1927	0
96	20240730	182200	17884803	1927	1927	1927	1927	0
97	20240730	182100	17884803	1927	1927	1927	1927	0
98	20240730	182000	17884803	1927	1927	1927	1927	0
99	20240730	181900	17884803	1927	1927	1927	1927	0
100	20240730	181800	17884803	1927	1927	1927	1927	0
101	20240730	181700	17884803	1927	1927	1927	1927	0
102	20240730	181600	17884803	1927	1927	1927	1927	0
103	20240730	181500	17884803	1927	1927	1927	1927	0
104	20240730	181400	17884803	1927	1927	1927	1927	0
105	20240730	181300	17884803	1927	1927	1927	1927	0
106	20240730	181200	17884803	1927	1927	1927	1927	0
107	20240730	181100	17884803	1927	1927	1927	1927	0
108	20240730	181000	17884803	1927	1927	1927	1927	0
109	20240730	180900	17884803	1927	1927	1927	1927	0
110	20240730	180800	17884803	1927	1927	1927	1927	0
111	20240730	180700	17884803	1927	1927	1927	1927	0
112	20240730	180600	17884803	1927	1927	1927	1927	0
113	20240730	180500	17884803	1927	1927	1927	1927	0
114	20240730	180400	17884803	1927	1927	1927	1927	0
115	20240730	180300	17884803	1927	1927	1927	1927	0
116	20240730	180200	17884803	1927	1927	1927	1927	0
117	20240730	180100	17884803	1927	1927	1927	1927	0
118	20240730	180000	17884803	1927	1927	1927	1927	0
119	20240730	175900	17884803	1927	1927	1927	1927	0
120	20240730	175800	17884803	1927	1927	1927	1927	0
121	20240730	175700	17884803	1927	1927	1927	1927	0
122	20240730	175600	17884803	1927	1927	1927	1927	246
123	20240730	175500	17884803	1927	1927	1927	1927	0
124	20240730	175400	17884803	1927	1927	1927	1927	0
125	20240730	175300	17884803	1927	1927	1927	1927	0
126	20240730	175200	17884803	1927	1927	1927	1927	0
127	20240730	175100	17884803	1927	1927	1927	1927	0
128	20240730	175000	17884803	1927	1927	1927	1927	0
129	20240730	174900	17884803	1927	1927	1927	1927	0
130	20240730	174800	17884803	1927	1927	1927	1927	0
131	20240730	174700	17884803	1927	1927	1927	1927	0
132	20240730	174600	17884803	1927	1927	1927	1927	0
133	20240730	174500	17884803	1927	1927	1927	1927	0
134	20240730	174400	17884803	1927	1927	1927	1927	0
135	20240730	174300	17884803	1927	1927	1927	1927	0
136	20240730	174200	17884803	1927	1927	1927	1927	0
137	20240730	174100	17884803	1927	1927	1927	1927	0
138	20240730	174000	17884803	1927	1927	1927	1927	0
139	20240730	173900	17884803	1927	1927	1927	1927	0
140	20240730	173800	17884803	1927	1927	1927	1927	0
141	20240730	173700	17884803	1927	1927	1927	1927	0
142	20240730	173600	17884803	1927	1927	1927	1927	0
143	20240730	173500	17884803	1927	1927	1927	1927	0
144	20240730	173400	17884803	1927	1927	1927	1927	0
145	20240730	173300	17884803	1927	1927	1927	1927	0
146	20240730	173200	17884803	1927	1927	1927	1927	0
147	20240730	173100	17884803	1927	1927	1927	1927	0
148	20240730	173000	17884803	1927	1927	1927	1927	0
149	20240730	172900	17884803	1927	1927	1927	1927	0
150	20240730	172800	17884803	1927	1927	1927	1927	0
151	20240730	172700	17884803	1927	1927	1927	1927	0
152	20240730	172600	17884803	1927	1927	1927	1927	246
153	20240730	172500	17884803	1927	1927	1927	1927	0
154	20240730	172400	17884803	1927	1927	1927	1927	0
155	20240730	172300	17884803	1927	1927	1927	1927	0
156	20240730	172200	17884803	1927	1927	1927	1927	0
157	20240730	172100	17884803	1927	1927	1927	1927	0
158	20240730	172000	17884803	1927	1927	1927	1927	0
159	20240730	171900	17884803	1927	1927	1927	1927	0
160	20240730	171800	17884803	1927	1927	1927	1927	0
161	20240730	171700	17884803	1927	1927	1927	1927	0
162	20240730	171600	17884803	1927	1927	1927	1927	0
163	20240730	171500	17884803	1927	1927	1927	1927	0
164	20240730	171400	17884803	1927	1927	1927	1927	0
165	20240730	171300	17884803	1927	1927	1927	1927	0
166	20240730	171200	17884803	1927	1927	1927	1927	0
167	20240730	171100	17884803	1927	1927	1927	1927	0
168	20240730	171000	17884803	1927	1927	1927	1927	0
169	20240730	170900	17884803	1927	1927	1927	1927	0
170	20240730	170800	17884803	1927	1927	1927	1927	0
171	20240730	170700	17884803	1927	1927	1927	1927	0
172	20240730	170600	17884803	1927	1927	1927	1927	0
173	20240730	170500	17884803	1927	1927	1927	1927	0
174	20240730	170400	17884803	1927	1927	1927	1927	0
175	20240730	170300	17884803	1927	1927	1927	1927	0
176	20240730	170200	17884803	1927	1927	1927	1927	0
177	20240730	170100	17884803	1927	1927	1927	1927	0
178	20240730	170000	17884803	1927	1927	1927	1927	0
179	20240730	165900	17884803	1927	1927	1927	1927	0
180	20240730	165800	17884803	1927	1927	1927	1927	0
181	20240730	165700	17884803	1927	1927	1927	1927	0
182	20240730	165600	17884803	1927	1927	1927	1927	246
183	20240730	165500	17884803	1927	1927	1927	1927	0
184	20240730	165400	17884803	1927	1927	1927	1927	0
185	20240730	165300	17884803	1927	1927	1927	1927	0
186	20240730	165200	17884803	1927	1927	1927	1927	0
187	20240730	165100	17884803	1927	1927	1927	1927	0
188	20240730	165000	17884803	1927	1927	1927	1927	0
189	20240730	164900	17884803	1927	1927	1927	1927	0
190	20240730	164800	17884803	1927	1927	1927	1927	0
191	20240730	164700	17884803	1927	1927	1927	1927	0
192	20240730	164600	17884803	1927	1927	1927	1927	0
193	20240730	164500	17884803	1927	1927	1927	1927	0
194	20240730	164400	17884803	1927	1927	1927	1927	0
195	20240730	164300	17884803	1927	1927	1927	1927	0
196	20240730	164200	17884803	1927	1927	1927	1927	0
197	20240730	164100	17884803	1927	1927	1927	1927	0
198	20240730	164000	17884803	1927	1927	1927	1927	0
199	20240730	163900	17884803	1927	1927	1927	1927	0
200	20240730	163800	17884803	1927	1927	1927	1927	0
201	20240730	163700	17884803	1927	1927	1927	1927	0
202	20240730	163600	17884803	1927	1927	1927	1927	0
203	20240730	163500	17884803	1927	1927	1927	1927	0
204	20240730	163400	17884803	1927	1927	1927	1927	0
205	20240730	163300	17884803	1927	1927	1927	1927	0
206	20240730	163200	17884803	1927	1927	1927	1927	0
207	20240730	163100	17884803	1927	1927	1927	1927	0
208	20240730	163000	17884803	1927	1927	1927	1927	0
209	20240730	162900	17884803	1927	1927	1927	1927	0
210	20240730	162800	17884803	1927	1927	1927	1927	0
211	20240730	162700	17884803	1927	1927	1927	1927	0
212	20240730	162600	17884803	1927	1927	1927	1927	246
213	20240730	162500	17884803	1927	1927	1927	1927	0
214	20240730	162400	17884803	1927	1927	1927	1927	0
215	20240730	162300	17884803	1927	1927	1927	1927	0
216	20240730	162200	17884803	1927	1927	1927	1927	0
217	20240730	162100	17884803	1927	1927	1927	1927	0
218	20240730	162000	17884803	1927	1927	1927	1927	0
219	20240730	161900	17884803	1927	1927	1927	1927	0
220	20240730	161800	17884803	1927	1927	1927	1927	0
221	20240730	161700	17884803	1927	1927	1927	1927	0
222	20240730	161600	17884803	1927	1927	1927	1927	0
223	20240730	161500	17884803	1927	1927	1927	1927	0
224	20240730	161400	17884803	1927	1927	1927	1927	0
225	20240730	161300	17884803	1927	1927	1927	1927	0
226	20240730	161200	17884803	1927	1927	1927	1927	0
227	20240730	161100	17884803	1927	1927	1927	1927	0
228	20240730	161000	17884803	1927	1927	1927	1927	0
229	20240730	160900	17884803	1927	1927	1927	1927	0
230	20240730	160800	17884803	1927	1927	1927	1927	0
231	20240730	160700	17884803	1927	1927	1927	1927	0
232	20240730	160600	17884803	1927	1927	1927	1927	0
233	20240730	160500	17884803	1927	1927	1927	1927	0
234	20240730	160400	17884803	1927	1927	1927	1927	0
235	20240730	160300	17884803	1927	1927	1927	1927	0
236	20240730	160200	17884803	1927	1927	1927	1927	0
237	20240730	160100	17884803	1927	1927	1927	1927	0
238	20240730	160000	17884803	1927	1927	1927	1927	0
239	20240730	155900	17884803	1927	1927	1927	1927	0
240	20240730	155800	17884803	1927	1927	1927	1927	0
241	20240730	155700	17884803	1927	1927	1927	1927	0
242	20240730	155600	17884803	1927	1927	1927	1927	246
243	20240730	155500	17884803	1927	1927	1927	1927	0
244	20240730	155400	17884803	1927	1927	1927	1927	0
245	20240730	155300	17884803	1927	1927	1927	1927	0
246	20240730	155200	17884803	1927	1927	1927	1927	0
247	20240730	155100	17884803	1927	1927	1927	1927	0
248	20240730	155000	17884803	1927	1927	1927	1927	0
249	20240730	154900	17884803	1927	1927	1927	1927	0
250	20240730	154800	17884803	1927	1927	1927	1927	0
251	20240730	154700	17884803	1927	1927	1927	1927	0
252	20240730	154600	17884803	1927	1927	1927	1927	0
253	20240730	154500	17884803	1927	1927	1927	1927	0
254	20240730	154400	17884803	1927	1927	1927	1927	0
255	20240730	154300	17884803	1927	1927	1927	1927	0
256	20240730	154200	17884803	1927	1927	1927	1927	0
257	20240730	154100	17884803	1927	1927	1927	1927	0
258	20240730	154000	17884803	1927	1927	1927	1927	0
259	20240730	153900	17884803	1927	1927	1927	1927	0
260	20240730	153800	17884803	1927	1927	1927	1927	0
261	20240730	153700	17884803	1927	1927	1927	1927	0
262	20240730	153600	17884803	1927	1927	1927	1927	0
263	20240730	153500	17884803	1927	1927	1927	1927	0
264	20240730	153400	17884803	1927	1927	1927	1927	0
265	20240730	153300	17884803	1927	1927	1927	1927	0
266	20240730	153200	17884803	1927	1927	1927	1927	0
267	20240730	153100	17884803	1927	1927	1927	1927	0
268	20240730	153000	17884803	1927	1927	1927	1927	246
269	20240730	152900	17410761	1928	1928	1928	1928	0
270	20240730	152800	17410761	1928	1928	1928	1928	0
271	20240730	152700	17410761	1928	1928	1928	1928	0
272	20240730	152600	17410761	1928	1928	1928	1928	0
273	20240730	152500	17410761	1928	1928	1928	1928	0
274	20240730	152400	17410761	1928	1928	1928	1928	0
275	20240730	152300	17410761	1928	1928	1928	1928	0
276	20240730	152200	17410761	1928	1928	1928	1928	0
277	20240730	152100	17410761	1928	1928	1928	1928	0
278	20240730	152000	17410761	1928	1928	1928	1928	0
279	20240730	151900	17410761	1928	1928	1928	1928	0
280	20240730	151800	17410761	1928	1928	1928	1928	1
281	20240730	151700	17408833	1928	1928	1928	1928	1
282	20240730	151600	17406905	1946	1928	1946	1928	10
283	20240730	151500	17387607	1928	1929	1929	1928	47
284	20240730	151400	17296987	1929	1930	1930	1929	15
285	20240730	151300	17268048	1930	1930	1930	1930	4
286	20240730	151200	17260328	1930	1930	1930	1930	8
287	20240730	151100	17244888	1930	1930	1930	1930	17
288	20240730	151000	17212078	1931	1932	1933	1931	37
289	20240730	150900	17140603	1931	1931	1931	1931	4
290	20240730	150800	17132879	1931	1931	1931	1931	8
291	20240730	150700	17117431	1931	1931	1931	1931	1
292	20240730	150600	17115500	1931	1931	1931	1931	1
293	20240730	150500	17113569	1931	1931	1931	1931	0
294	20240730	150400	17113569	1931	1931	1931	1931	1
295	20240730	150300	17111638	1931	1931	1931	1931	12
296	20240730	150200	17088466	1931	1931	1931	1931	1
297	20240730	150100	17086535	1931	1931	1931	1931	1
298	20240730	150000	17084604	1931	1931	1931	1931	2
299	20240730	145900	17080742	1931	1931	1931	1931	1
300	20240730	145800	17078811	1931	1931	1931	1931	1
301	20240730	145700	17076880	1931	1931	1931	1931	1
302	20240730	145600	17074949	1932	1938	1938	1932	1432
303	20240730	145500	14302644	1938	1938	1938	1938	1
304	20240730	145400	14300706	1937	1938	1938	1937	37
305	20240730	145300	14229036	1938	1938	1938	1938	1
306	20240730	145200	14227098	1938	1938	1938	1938	98
307	20240730	145100	14037174	1938	1938	1938	1938	1
308	20240730	145000	14035236	1938	1939	1939	1938	440
309	20240730	144900	13182515	1940	1940	1940	1940	0
310	20240730	144800	13182515	1940	1941	1941	1940	16
311	20240730	144700	13151474	1941	1941	1941	1941	1
312	20240730	144600	13149533	1941	1941	1941	1941	1
313	20240730	144500	13147592	1941	1941	1941	1941	1
314	20240730	144400	13145651	1941	1941	1941	1941	1
315	20240730	144300	13143710	1941	1941	1941	1941	1
316	20240730	144200	13141769	1941	1941	1941	1941	1
317	20240730	144100	13139828	1941	1941	1941	1941	1
318	20240730	144000	13137887	1941	1941	1941	1941	1
319	20240730	143900	13135946	1941	1941	1941	1941	1
320	20240730	143800	13134005	1941	1941	1941	1941	1
321	20240730	143700	13132064	1941	1941	1943	1941	129
322	20240730	143600	12881421	1941	1943	1943	1941	1098
323	20240730	143500	10748047	1944	1944	1944	1944	1
324	20240730	143400	10746103	1944	1944	1944	1944	1
325	20240730	143300	10744159	1944	1944	1944	1944	0
326	20240730	143200	10744159	1944	1944	1944	1944	1
327	20240730	143100	10742215	1944	1944	1945	1944	7
328	20240730	143000	10728606	1944	1945	1946	1943	48
329	20240730	142900	10635271	1946	1945	1946	1945	24
330	20240730	142800	10588589	1945	1945	1945	1945	8
331	20240730	142700	10573029	1945	1945	1945	1945	1
332	20240730	142600	10571084	1945	1945	1945	1945	1
333	20240730	142500	10569139	1945	1947	1947	1945	89
334	20240730	142400	10395947	1947	1947	1947	1947	1
335	20240730	142300	10394000	1947	1947	1947	1947	1
336	20240730	142200	10392053	1947	1947	1947	1947	1
337	20240730	142100	10390106	1947	1947	1947	1947	1
338	20240730	142000	10388159	1947	1947	1947	1947	1
339	20240730	141900	10386212	1947	1947	1947	1947	1
340	20240730	141800	10384265	1947	1947	1947	1947	1
341	20240730	141700	10382318	1947	1947	1947	1947	0
342	20240730	141600	10382318	1947	1947	1947	1947	1
343	20240730	141500	10380371	1947	1947	1947	1947	1
344	20240730	141400	10378424	1947	1947	1947	1947	1
345	20240730	141300	10376477	1947	1947	1947	1947	1
346	20240730	141200	10374530	1947	1947	1947	1947	1
347	20240730	141100	10372583	1947	1947	1947	1947	1
348	20240730	141000	10370636	1951	1946	1951	1946	15
349	20240730	140900	10341441	1946	1946	1946	1946	1
350	20240730	140800	10339495	1946	1946	1946	1946	1
351	20240730	140700	10337549	1946	1946	1946	1946	1
352	20240730	140600	10335603	1946	1946	1946	1946	1
353	20240730	140500	10333657	1946	1946	1946	1946	1
354	20240730	140400	10331711	1946	1946	1946	1946	1
355	20240730	140300	10329765	1946	1946	1946	1946	1
356	20240730	140200	10327819	1946	1946	1946	1946	1
357	20240730	140100	10325873	1946	1946	1946	1946	0
358	20240730	140000	10325873	1946	1946	1946	1946	1
359	20240730	135900	10323927	1946	1946	1946	1946	1
360	20240730	135800	10321981	1946	1946	1946	1946	1
361	20240730	135700	10320035	1946	1946	1946	1946	1
362	20240730	135600	10318089	1946	1946	1946	1946	1
363	20240730	135500	10316143	1946	1946	1946	1946	1
364	20240730	135400	10314197	1946	1946	1946	1946	1
365	20240730	135300	10312251	1946	1946	1946	1946	1
366	20240730	135200	10310305	1946	1946	1946	1946	1
367	20240730	135100	10308359	1946	1946	1946	1946	1
368	20240730	135000	10306413	1946	1946	1946	1946	3
369	20240730	134900	10300575	1946	1946	1946	1946	1
370	20240730	134800	10298629	1946	1946	1946	1946	1
371	20240730	134700	10296683	1946	1946	1946	1946	1
372	20240730	134600	10294737	1946	1946	1946	1946	0
373	20240730	134500	10294737	1946	1946	1946	1946	1
374	20240730	134400	10292791	1946	1946	1946	1946	1
375	20240730	134300	10290845	1946	1946	1946	1946	1
376	20240730	134200	10288899	1946	1946	1946	1946	1
377	20240730	134100	10286953	1946	1946	1946	1946	1
378	20240730	134000	10285007	1946	1946	1946	1946	1
379	20240730	133900	10283061	1946	1946	1946	1946	1
380	20240730	133800	10281115	1946	1946	1946	1946	2
381	20240730	133700	10277223	1947	1947	1947	1947	1
382	20240730	133600	10275276	1947	1947	1947	1947	1
383	20240730	133500	10273329	1947	1947	1947	1947	1
384	20240730	133400	10271382	1947	1947	1947	1947	1
385	20240730	133300	10269435	1947	1947	1947	1947	1
386	20240730	133200	10267488	1947	1947	1947	1947	1
387	20240730	133100	10265541	1947	1947	1947	1947	2
388	20240730	133000	10261647	1947	1947	1947	1947	0
389	20240730	132900	10261647	1947	1947	1947	1947	1
390	20240730	132800	10259700	1947	1947	1947	1947	1
391	20240730	132700	10257753	1947	1947	1952	1947	6
392	20240730	132600	10246053	1947	1947	1947	1947	1
393	20240730	132500	10244106	1947	1947	1947	1947	1
394	20240730	132400	10242159	1947	1947	1947	1947	1
395	20240730	132300	10240212	1947	1947	1947	1947	1
396	20240730	132200	10238265	1947	1947	1947	1947	1
397	20240730	132100	10236318	1947	1947	1947	1947	1
398	20240730	132000	10234371	1947	1947	1951	1947	9
399	20240730	131900	10216828	1947	1946	1947	1946	2
400	20240730	131800	10212935	1946	1946	1946	1946	1
401	20240730	131700	10210989	1951	1946	1951	1946	2
402	20240730	131600	10207092	1946	1946	1946	1946	1
403	20240730	131500	10205146	1946	1946	1946	1946	1
404	20240730	131400	10203200	1946	1946	1946	1946	0
405	20240730	131300	10203200	1946	1946	1946	1946	1
406	20240730	131200	10201254	1946	1946	1946	1946	1
407	20240730	131100	10199308	1946	1946	1946	1946	2
408	20240730	131000	10195416	1946	1946	1946	1946	1
409	20240730	130900	10193470	1946	1946	1946	1946	1
410	20240730	130800	10191524	1946	1946	1946	1946	1
411	20240730	130700	10189578	1946	1946	1946	1946	2
412	20240730	130600	10185686	1946	1946	1946	1946	1
413	20240730	130500	10183740	1946	1946	1946	1946	1
414	20240730	130400	10181794	1946	1946	1946	1946	1
415	20240730	130300	10179848	1946	1946	1946	1946	1
416	20240730	130200	10177902	1946	1946	1946	1946	1
417	20240730	130100	10175956	1952	1946	1952	1946	3
418	20240730	130000	10170106	1946	1946	1946	1946	1
419	20240730	125900	10168160	1946	1945	1946	1945	4
420	20240730	125800	10160379	1945	1945	1945	1945	0
421	20240730	125700	10160379	1945	1945	1945	1945	1
422	20240730	125600	10158434	1945	1945	1945	1945	2
423	20240730	125500	10154544	1945	1945	1945	1945	1
424	20240730	125400	10152599	1945	1944	1951	1944	49
425	20240730	125300	10057045	1949	1951	1951	1944	24
426	20240730	125200	10010251	1943	1943	1943	1942	22
427	20240730	125100	9967509	1943	1943	1943	1943	1
428	20240730	125000	9965566	1943	1943	1943	1943	1
429	20240730	124900	9963623	1943	1943	1943	1943	1
430	20240730	124800	9961680	1946	1943	1946	1943	2
431	20240730	124700	9957791	1943	1943	1943	1943	1
432	20240730	124600	9955848	1943	1943	1943	1943	1
433	20240730	124500	9953905	1943	1943	1943	1943	1
434	20240730	124400	9951962	1943	1943	1943	1943	1
435	20240730	124300	9950019	1943	1943	1943	1943	1
436	20240730	124200	9948076	1943	1943	1943	1943	0
437	20240730	124100	9948076	1943	1943	1943	1943	1
438	20240730	124000	9946133	1944	1943	1949	1943	4
439	20240730	123900	9938350	1943	1943	1943	1943	1
440	20240730	123800	9936407	1943	1943	1943	1943	1
441	20240730	123700	9934464	1945	1943	1945	1943	2
442	20240730	123600	9930576	1945	1943	1945	1943	2
443	20240730	123500	9926688	1945	1945	1945	1943	3
444	20240730	123400	9920855	1944	1944	1944	1944	1
445	20240730	123300	9918911	1944	1944	1944	1944	1
446	20240730	123200	9916967	1944	1944	1944	1944	1
447	20240730	123100	9915023	1944	1944	1944	1944	1
448	20240730	123000	9913079	1950	1944	1950	1944	16
449	20240730	122900	9881885	1944	1944	1944	1944	1
450	20240730	122800	9879941	1944	1944	1944	1944	1
451	20240730	122700	9877997	1943	1943	1943	1943	1
452	20240730	122600	9876054	1944	1944	1944	1944	0
453	20240730	122500	9876054	1944	1944	1944	1944	2
454	20240730	122400	9872166	1944	1944	1944	1944	1
455	20240730	122300	9870222	1944	1944	1944	1944	2
456	20240730	122200	9866334	1944	1946	1950	1944	191
457	20240730	122100	9494086	1946	1946	1946	1946	1
458	20240730	122000	9492140	1946	1946	1946	1946	2
459	20240730	121900	9488248	1946	1946	1946	1944	3
460	20240730	121800	9482412	1944	1944	1944	1944	51
461	20240730	121700	9383268	1946	1946	1947	1946	28
462	20240730	121600	9328778	1946	1946	1950	1946	25
463	20240730	121500	9280095	1944	1945	1945	1944	8
464	20240730	121400	9264538	1945	1943	1951	1942	56
465	20240730	121300	9155644	1943	1945	1947	1942	40
466	20240730	121200	9077924	1943	1943	1952	1943	5
467	20240730	121100	9068182	1952	1943	1952	1943	28
468	20240730	121000	9013642	1943	1946	1946	1939	20
469	20240730	120900	8974816	1946	1941	1946	1941	111
470	20240730	120800	8759065	1941	1941	1941	1941	1
471	20240730	120700	8757124	1950	1950	1950	1950	1
472	20240730	120600	8755174	1950	1950	1950	1950	1
473	20240730	120500	8753224	1947	1940	1947	1940	4
474	20240730	120400	8745443	1947	1947	1947	1940	5
475	20240730	120300	8735722	1947	1944	1947	1944	6
476	20240730	120200	8724043	1941	1941	1941	1941	1
477	20240730	120100	8722102	1951	1951	1951	1951	1
478	20240730	120000	8720151	1951	1951	1951	1951	1
479	20240730	115900	8718200	1951	1951	1951	1951	1
480	20240730	115800	8716249	1951	1951	1951	1951	1
481	20240730	115700	8714298	1951	1951	1951	1951	1
482	20240730	115600	8712347	1951	1951	1951	1951	1
483	20240730	115500	8710396	1951	1951	1951	1951	0
484	20240730	115400	8710396	1951	1951	1951	1951	1
485	20240730	115300	8708445	1941	1941	1941	1941	27
486	20240730	115200	8656038	1941	1941	1941	1941	32
487	20240730	115100	8593926	1941	1939	1941	1939	24
488	20240730	115000	8547360	1939	1939	1939	1939	32
489	20240730	114900	8485312	1939	1938	1952	1938	20
490	20240730	114800	8446529	1938	1938	1938	1938	1
491	20240730	114700	8444591	1938	1938	1938	1938	1
492	20240730	114600	8442653	1938	1938	1939	1938	1340
493	20240730	114500	5845481	1938	1938	1938	1938	1
494	20240730	114400	5843543	1938	1938	1938	1938	1
495	20240730	114300	5841605	1938	1938	1938	1938	1
496	20240730	114200	5839667	1938	1936	1938	1934	387
497	20240730	114100	5090575	1937	1937	1937	1937	1
498	20240730	114000	5088638	1937	1937	1937	1937	1
499	20240730	113900	5086701	1937	1937	1937	1937	0
500	20240730	113800	5086701	1937	1937	1937	1937	1
501	20240730	113700	5084764	1937	1937	1937	1937	1
502	20240730	113600	5082827	1937	1937	1937	1937	1
503	20240730	113500	5080890	1937	1937	1937	1937	1
504	20240730	113400	5078953	1937	1937	1937	1937	1
505	20240730	113300	5077016	1937	1937	1937	1937	1
506	20240730	113200	5075079	1937	1937	1937	1937	1
507	20240730	113100	5073142	1937	1937	1937	1937	1
508	20240730	113000	5071205	1937	1937	1937	1937	1
509	20240730	112900	5069268	1937	1937	1937	1937	1
510	20240730	112800	5067331	1937	1937	1937	1937	1
511	20240730	112700	5065394	1937	1937	1937	1937	1
512	20240730	112600	5063457	1937	1937	1937	1937	1
513	20240730	112500	5061520	1937	1937	1937	1937	1
514	20240730	112400	5059583	1937	1937	1937	1937	1
515	20240730	112300	5057646	1937	1937	1937	1937	0
516	20240730	112200	5057646	1937	1937	1937	1937	1
517	20240730	112100	5055709	1937	1937	1937	1937	1
518	20240730	112000	5053772	1937	1937	1937	1937	1
519	20240730	111900	5051835	1937	1937	1937	1937	1
520	20240730	111800	5049898	1937	1937	1937	1937	1
521	20240730	111700	5047961	1937	1937	1937	1937	1
522	20240730	111600	5046024	1937	1937	1937	1937	1
523	20240730	111500	5044087	1937	1937	1937	1937	1
524	20240730	111400	5042150	1937	1937	1937	1937	1
525	20240730	111300	5040213	1937	1937	1937	1937	1
526	20240730	111200	5038276	1937	1937	1937	1937	1
527	20240730	111100	5036339	1937	1937	1937	1937	1
528	20240730	111000	5034402	1937	1937	1937	1937	1
529	20240730	110900	5032465	1937	1937	1937	1937	1
530	20240730	110800	5030528	1937	1937	1937	1937	1
531	20240730	110700	5028591	1937	1937	1937	1937	1
532	20240730	110600	5026654	1937	1937	1937	1937	1
533	20240730	110500	5024717	1937	1937	1937	1937	1
534	20240730	110400	5022780	1938	1937	1938	1937	3
535	20240730	110300	5016967	1937	1937	1937	1937	1
536	20240730	110200	5015030	1937	1937	1937	1937	1
537	20240730	110100	5013093	1937	1937	1937	1937	1
538	20240730	110000	5011156	1938	1937	1938	1937	3
539	20240730	105900	5005343	1937	1937	1937	1937	1
540	20240730	105800	5003406	1937	1936	1937	1936	56
541	20240730	105700	4894989	1937	1937	1937	1937	1
542	20240730	105600	4893052	1938	1937	1938	1937	3
543	20240730	105500	4887239	1937	1937	1937	1937	1
544	20240730	105400	4885302	1937	1937	1937	1937	1
545	20240730	105300	4883365	1937	1937	1937	1937	1
546	20240730	105200	4881428	1937	1937	1937	1937	1
547	20240730	105100	4879491	1937	1937	1937	1937	0
548	20240730	105000	4879491	1937	1937	1938	1937	7
549	20240730	104900	4865930	1937	1937	1938	1937	23
550	20240730	104800	4821375	1937	1937	1937	1937	1
551	20240730	104700	4819438	1937	1937	1937	1937	1
552	20240730	104600	4817501	1937	1937	1937	1937	78
553	20240730	104500	4666415	1937	1937	1937	1937	1
554	20240730	104400	4664478	1937	1937	1937	1937	1
555	20240730	104300	4662541	1937	1937	1937	1937	1
556	20240730	104200	4660604	1937	1937	1937	1937	1
557	20240730	104100	4658667	1937	1937	1937	1937	1
558	20240730	104000	4656730	1937	1937	1937	1937	1
559	20240730	103900	4654793	1938	1937	1938	1937	3
560	20240730	103800	4648980	1937	1937	1937	1937	1
561	20240730	103700	4647043	1937	1937	1937	1937	1
562	20240730	103600	4645106	1937	1937	1937	1937	0
563	20240730	103500	4645106	1937	1937	1937	1937	1
564	20240730	103400	4643169	1937	1937	1937	1937	1
565	20240730	103300	4641232	1937	1937	1937	1937	1
566	20240730	103200	4639295	1937	1937	1937	1937	3
567	20240730	103100	4633484	1936	1937	1937	1936	223
568	20240730	103000	4201755	1937	1937	1937	1937	1
569	20240730	102900	4199818	1937	1937	1937	1937	1
570	20240730	102800	4197881	1937	1937	1937	1937	1
571	20240730	102700	4195944	1937	1937	1937	1937	1
572	20240730	102600	4194007	1937	1937	1937	1937	1
573	20240730	102500	4192070	1937	1937	1937	1937	1
574	20240730	102400	4190133	1937	1937	1937	1937	1
575	20240730	102300	4188196	1937	1937	1937	1937	1
576	20240730	102200	4186259	1937	1937	1937	1937	1
577	20240730	102100	4184322	1937	1937	1937	1937	2
578	20240730	102000	4180448	1936	1936	1936	1936	0
579	20240730	101900	4180448	1936	1937	1937	1936	192
580	20240730	101800	3808735	1937	1937	1937	1937	1
581	20240730	101700	3806798	1937	1937	1937	1937	1
582	20240730	101600	3804861	1937	1937	1937	1937	1
583	20240730	101500	3802924	1937	1937	1937	1937	2
584	20240730	101400	3799050	1937	1937	1937	1937	1
585	20240730	101300	3797113	1937	1937	1937	1937	1
586	20240730	101200	3795176	1937	1937	1937	1937	2
587	20240730	101100	3791302	1937	1937	1937	1937	1
588	20240730	101000	3789365	1938	1936	1938	1936	2
589	20240730	100900	3785491	1936	1936	1936	1936	1
590	20240730	100800	3783555	1936	1936	1936	1936	2
591	20240730	100700	3779683	1936	1936	1936	1936	1
592	20240730	100600	3777747	1936	1936	1936	1936	1
593	20240730	100500	3775811	1936	1936	1936	1936	2
594	20240730	100400	3771939	1936	1936	1936	1936	0
595	20240730	100300	3771939	1936	1936	1936	1936	1
596	20240730	100200	3770003	1936	1936	1936	1936	2
597	20240730	100100	3766131	1936	1936	1936	1936	1
598	20240730	100000	3764195	1936	1936	1936	1936	1
599	20240730	095900	3762259	1936	1936	1936	1936	3
600	20240730	095800	3756451	1936	1936	1936	1936	1
601	20240730	095700	3754515	1936	1936	1936	1936	1
602	20240730	095600	3752579	1936	1936	1936	1936	2
603	20240730	095500	3748707	1936	1936	1936	1936	1
604	20240730	095400	3746771	1936	1936	1936	1936	1
605	20240730	095300	3744835	1936	1936	1936	1936	2
606	20240730	095200	3740963	1936	1936	1936	1936	1
607	20240730	095100	3739027	1936	1936	1936	1936	1
608	20240730	095000	3737091	1935	1935	1936	1934	37
609	20240730	094900	3665490	1934	1934	1934	1934	2
610	20240730	094800	3661622	1937	1937	1937	1937	0
611	20240730	094700	3661622	1937	1934	1937	1934	4
612	20240730	094600	3653880	1934	1934	1934	1934	1
613	20240730	094500	3651946	1938	1934	1938	1934	2
614	20240730	094400	3648074	1933	1934	1934	1933	217
615	20240730	094300	3228611	1934	1934	1934	1934	1
616	20240730	094200	3226677	1934	1934	1934	1934	1
617	20240730	094100	3224743	1934	1934	1937	1934	4
618	20240730	094000	3217001	1934	1934	1934	1934	1
619	20240730	093900	3215067	1934	1934	1934	1934	1
620	20240730	093800	3213133	1934	1934	1934	1934	2
621	20240730	093700	3209265	1934	1934	1934	1934	1
622	20240730	093600	3207331	1938	1934	1938	1934	3
623	20240730	093500	3201521	1934	1934	1934	1934	1
624	20240730	093400	3199587	1934	1934	1938	1934	3
625	20240730	093300	3193781	1934	1934	1934	1934	1
626	20240730	093200	3191847	1933	1933	1933	1933	230
627	20240730	093100	2747257	1934	1934	1934	1934	2
628	20240730	093000	2743389	1938	1933	1938	1933	4
629	20240730	092900	2735646	1933	1933	1938	1933	4
630	20240730	092800	2727904	1933	1933	1933	1933	2
631	20240730	092700	2724038	1938	1933	1938	1933	2
632	20240730	092600	2720167	1933	1933	1933	1933	1
633	20240730	092500	2718234	1933	1933	1933	1933	3
634	20240730	092400	2712435	1933	1933	1933	1933	2
635	20240730	092300	2708569	1933	1933	1933	1933	1
636	20240730	092200	2706636	1933	1933	1933	1933	2
637	20240730	092100	2702770	1934	1932	1934	1932	9
638	20240730	092000	2685369	1938	1938	1938	1938	1
639	20240730	091900	2683431	1938	1938	1938	1938	2
640	20240730	091800	2679555	1938	1938	1938	1938	1
641	20240730	091700	2677617	1938	1938	1938	1938	1
642	20240730	091600	2675679	1938	1938	1938	1938	1
643	20240730	091500	2673741	1938	1938	1938	1938	1
644	20240730	091400	2671803	1938	1938	1938	1938	1
645	20240730	091300	2669865	1938	1938	1938	1938	2
646	20240730	091200	2665989	1938	1938	1938	1938	1
647	20240730	091100	2664051	1938	1929	1938	1929	4
648	20240730	091000	2656326	1929	1930	1930	1929	18
649	20240730	090900	2621602	1930	1929	1930	1929	13
650	20240730	090800	2596515	1929	1928	1938	1928	6
651	20240730	090700	2584935	1938	1938	1938	1938	2
652	20240730	090600	2581059	1938	1938	1938	1938	1
653	20240730	090500	2579121	1938	1938	1938	1938	1
654	20240730	090400	2577183	1939	1939	1939	1939	2
655	20240730	090300	2573305	1939	1939	1939	1939	1
656	20240730	090200	2571366	1939	1939	1939	1939	1
657	20240730	090100	2569427	1939	1939	1939	1939	0
658	20240730	090000	2569427	1939	1924	1939	1924	1309