KissMeData/242040/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	205300	1057690826	1899	1899	1899	1899	43477
3	20240717	205200	1057690826	1899	1899	1899	1899	0
4	20240717	205100	1057690826	1899	1899	1899	1899	0
5	20240717	205000	1057690826	1899	1899	1899	1899	0
6	20240717	204900	1057690826	1899	1899	1899	1899	0
7	20240717	204800	1057690826	1899	1899	1899	1899	0
8	20240717	204700	1057690826	1899	1899	1899	1899	0
9	20240717	204600	1057690826	1899	1899	1899	1899	0
10	20240717	204500	1057690826	1899	1899	1899	1899	0
11	20240717	204400	1057690826	1899	1899	1899	1899	0
12	20240717	204300	1057690826	1899	1899	1899	1899	0
13	20240717	204200	1057690826	1899	1899	1899	1899	0
14	20240717	204100	1057690826	1899	1899	1899	1899	0
15	20240717	204000	1057690826	1899	1899	1899	1899	0
16	20240717	203900	1057690826	1899	1899	1899	1899	0
17	20240717	203800	1057690826	1899	1899	1899	1899	0
18	20240717	203700	1057690826	1899	1899	1899	1899	0
19	20240717	203600	1057690826	1899	1899	1899	1899	0
20	20240717	203500	1057690826	1899	1899	1899	1899	0
21	20240717	203400	1057690826	1899	1899	1899	1899	0
22	20240717	203300	1057690826	1899	1899	1899	1899	0
23	20240717	203200	1057690826	1899	1899	1899	1899	0
24	20240717	203100	1057690826	1899	1899	1899	1899	0
25	20240717	203000	1057690826	1899	1899	1899	1899	0
26	20240717	202900	1057690826	1899	1899	1899	1899	0
27	20240717	202800	1057690826	1899	1899	1899	1899	0
28	20240717	202700	1057690826	1899	1899	1899	1899	0
29	20240717	202600	1057690826	1899	1899	1899	1899	0
30	20240717	202500	1057690826	1899	1899	1899	1899	0
31	20240717	202400	1057690826	1899	1899	1899	1899	0
32	20240717	202300	1057690826	1899	1899	1899	1899	43477
33	20240717	202200	1057690826	1899	1899	1899	1899	0
34	20240717	202100	1057690826	1899	1899	1899	1899	0
35	20240717	202000	1057690826	1899	1899	1899	1899	0
36	20240717	201900	1057690826	1899	1899	1899	1899	0
37	20240717	201800	1057690826	1899	1899	1899	1899	0
38	20240717	201700	1057690826	1899	1899	1899	1899	0
39	20240717	201600	1057690826	1899	1899	1899	1899	0
40	20240717	201500	1057690826	1899	1899	1899	1899	0
41	20240717	201400	1057690826	1899	1899	1899	1899	0
42	20240717	201300	1057690826	1899	1899	1899	1899	0
43	20240717	201200	1057690826	1899	1899	1899	1899	0
44	20240717	201100	1057690826	1899	1899	1899	1899	0
45	20240717	201000	1057690826	1899	1899	1899	1899	0
46	20240717	200900	1057690826	1899	1899	1899	1899	0
47	20240717	200800	1057690826	1899	1899	1899	1899	0
48	20240717	200700	1057690826	1899	1899	1899	1899	0
49	20240717	200600	1057690826	1899	1899	1899	1899	0
50	20240717	200500	1057690826	1899	1899	1899	1899	0
51	20240717	200400	1057690826	1899	1899	1899	1899	0
52	20240717	200300	1057690826	1899	1899	1899	1899	0
53	20240717	200200	1057690826	1899	1899	1899	1899	0
54	20240717	200100	1057690826	1899	1899	1899	1899	0
55	20240717	200000	1057690826	1899	1899	1899	1899	0
56	20240717	195900	1057690826	1899	1899	1899	1899	0
57	20240717	195800	1057690826	1899	1899	1899	1899	0
58	20240717	195700	1057690826	1899	1899	1899	1899	0
59	20240717	195600	1057690826	1899	1899	1899	1899	0
60	20240717	195500	1057690826	1899	1899	1899	1899	0
61	20240717	195400	1057690826	1899	1899	1899	1899	0
62	20240717	195300	1057690826	1899	1899	1899	1899	43477
63	20240717	195200	1057690826	1899	1899	1899	1899	0
64	20240717	195100	1057690826	1899	1899	1899	1899	0
65	20240717	195000	1057690826	1899	1899	1899	1899	0
66	20240717	194900	1057690826	1899	1899	1899	1899	0
67	20240717	194800	1057690826	1899	1899	1899	1899	0
68	20240717	194700	1057690826	1899	1899	1899	1899	0
69	20240717	194600	1057690826	1899	1899	1899	1899	0
70	20240717	194500	1057690826	1899	1899	1899	1899	0
71	20240717	194400	1057690826	1899	1899	1899	1899	0
72	20240717	194300	1057690826	1899	1899	1899	1899	0
73	20240717	194200	1057690826	1899	1899	1899	1899	0
74	20240717	194100	1057690826	1899	1899	1899	1899	0
75	20240717	194000	1057690826	1899	1899	1899	1899	0
76	20240717	193900	1057690826	1899	1899	1899	1899	0
77	20240717	193800	1057690826	1899	1899	1899	1899	0
78	20240717	193700	1057690826	1899	1899	1899	1899	0
79	20240717	193600	1057690826	1899	1899	1899	1899	0
80	20240717	193500	1057690826	1899	1899	1899	1899	0
81	20240717	193400	1057690826	1899	1899	1899	1899	0
82	20240717	193300	1057690826	1899	1899	1899	1899	0
83	20240717	193200	1057690826	1899	1899	1899	1899	0
84	20240717	193100	1057690826	1899	1899	1899	1899	0
85	20240717	193000	1057690826	1899	1899	1899	1899	0
86	20240717	192900	1057690826	1899	1899	1899	1899	0
87	20240717	192800	1057690826	1899	1899	1899	1899	0
88	20240717	192700	1057690826	1899	1899	1899	1899	0
89	20240717	192600	1057690826	1899	1899	1899	1899	0
90	20240717	192500	1057690826	1899	1899	1899	1899	0
91	20240717	192400	1057690826	1899	1899	1899	1899	0
92	20240717	192300	1057690826	1899	1899	1899	1899	43477
93	20240717	192200	1057690826	1899	1899	1899	1899	0
94	20240717	192100	1057690826	1899	1899	1899	1899	0
95	20240717	192000	1057690826	1899	1899	1899	1899	0
96	20240717	191900	1057690826	1899	1899	1899	1899	0
97	20240717	191800	1057690826	1899	1899	1899	1899	0
98	20240717	191700	1057690826	1899	1899	1899	1899	0
99	20240717	191600	1057690826	1899	1899	1899	1899	0
100	20240717	191500	1057690826	1899	1899	1899	1899	0
101	20240717	191400	1057690826	1899	1899	1899	1899	0
102	20240717	191300	1057690826	1899	1899	1899	1899	0
103	20240717	191200	1057690826	1899	1899	1899	1899	0
104	20240717	191100	1057690826	1899	1899	1899	1899	0
105	20240717	191000	1057690826	1899	1899	1899	1899	0
106	20240717	190900	1057690826	1899	1899	1899	1899	0
107	20240717	190800	1057690826	1899	1899	1899	1899	0
108	20240717	190700	1057690826	1899	1899	1899	1899	0
109	20240717	190600	1057690826	1899	1899	1899	1899	0
110	20240717	190500	1057690826	1899	1899	1899	1899	0
111	20240717	190400	1057690826	1899	1899	1899	1899	0
112	20240717	190300	1057690826	1899	1899	1899	1899	0
113	20240717	190200	1057690826	1899	1899	1899	1899	0
114	20240717	190100	1057690826	1899	1899	1899	1899	0
115	20240717	190000	1057690826	1899	1899	1899	1899	0
116	20240717	185900	1057690826	1899	1899	1899	1899	0
117	20240717	185800	1057690826	1899	1899	1899	1899	0
118	20240717	185700	1057690826	1899	1899	1899	1899	0
119	20240717	185600	1057690826	1899	1899	1899	1899	0
120	20240717	185500	1057690826	1899	1899	1899	1899	0
121	20240717	185400	1057690826	1899	1899	1899	1899	0
122	20240717	185300	1057690826	1899	1899	1899	1899	43477
123	20240717	185200	1057690826	1899	1899	1899	1899	0
124	20240717	185100	1057690826	1899	1899	1899	1899	0
125	20240717	185000	1057690826	1899	1899	1899	1899	0
126	20240717	184900	1057690826	1899	1899	1899	1899	0
127	20240717	184800	1057690826	1899	1899	1899	1899	0
128	20240717	184700	1057690826	1899	1899	1899	1899	0
129	20240717	184600	1057690826	1899	1899	1899	1899	0
130	20240717	184500	1057690826	1899	1899	1899	1899	0
131	20240717	184400	1057690826	1899	1899	1899	1899	0
132	20240717	184300	1057690826	1899	1899	1899	1899	0
133	20240717	184200	1057690826	1899	1899	1899	1899	0
134	20240717	184100	1057690826	1899	1899	1899	1899	0
135	20240717	184000	1057690826	1899	1899	1899	1899	0
136	20240717	183900	1057690826	1899	1899	1899	1899	0
137	20240717	183800	1057690826	1899	1899	1899	1899	0
138	20240717	183700	1057690826	1899	1899	1899	1899	0
139	20240717	183600	1057690826	1899	1899	1899	1899	0
140	20240717	183500	1057690826	1899	1899	1899	1899	0
141	20240717	183400	1057690826	1899	1899	1899	1899	0
142	20240717	183300	1057690826	1899	1899	1899	1899	0
143	20240717	183200	1057690826	1899	1899	1899	1899	0
144	20240717	183100	1057690826	1899	1899	1899	1899	0
145	20240717	183000	1057690826	1899	1899	1899	1899	0
146	20240717	182900	1057690826	1899	1899	1899	1899	0
147	20240717	182800	1057690826	1899	1899	1899	1899	0
148	20240717	182700	1057690826	1899	1899	1899	1899	0
149	20240717	182600	1057690826	1899	1899	1899	1899	0
150	20240717	182500	1057690826	1899	1899	1899	1899	0
151	20240717	182400	1057690826	1899	1899	1899	1899	0
152	20240717	182300	1057690826	1899	1899	1899	1899	43477
153	20240717	182200	1057690826	1899	1899	1899	1899	0
154	20240717	182100	1057690826	1899	1899	1899	1899	0
155	20240717	182000	1057690826	1899	1899	1899	1899	0
156	20240717	181900	1057690826	1899	1899	1899	1899	0
157	20240717	181800	1057690826	1899	1899	1899	1899	0
158	20240717	181700	1057690826	1899	1899	1899	1899	0
159	20240717	181600	1057690826	1899	1899	1899	1899	0
160	20240717	181500	1057690826	1899	1899	1899	1899	0
161	20240717	181400	1057690826	1899	1899	1899	1899	0
162	20240717	181300	1057690826	1899	1899	1899	1899	0
163	20240717	181200	1057690826	1899	1899	1899	1899	0
164	20240717	181100	1057690826	1899	1899	1899	1899	0
165	20240717	181000	1057690826	1899	1899	1899	1899	0
166	20240717	180900	1057690826	1899	1899	1899	1899	0
167	20240717	180800	1057690826	1899	1899	1899	1899	0
168	20240717	180700	1057690826	1899	1899	1899	1899	0
169	20240717	180600	1057690826	1899	1899	1899	1899	0
170	20240717	180500	1057690826	1899	1899	1899	1899	0
171	20240717	180400	1057690826	1899	1899	1899	1899	0
172	20240717	180300	1057690826	1899	1899	1899	1899	0
173	20240717	180200	1057690826	1899	1899	1899	1899	0
174	20240717	180100	1057690826	1899	1899	1899	1899	0
175	20240717	180000	1057690826	1899	1899	1899	1899	0
176	20240717	175900	1057690826	1899	1899	1899	1899	0
177	20240717	175800	1057690826	1899	1899	1899	1899	0
178	20240717	175700	1057690826	1899	1899	1899	1899	0
179	20240717	175600	1057690826	1899	1899	1899	1899	0
180	20240717	175500	1057690826	1899	1899	1899	1899	0
181	20240717	175400	1057690826	1899	1899	1899	1899	0
182	20240717	175300	1057690826	1899	1899	1899	1899	43477
183	20240717	175200	1057690826	1899	1899	1899	1899	0
184	20240717	175100	1057690826	1899	1899	1899	1899	0
185	20240717	175000	1057690826	1899	1899	1899	1899	0
186	20240717	174900	1057690826	1899	1899	1899	1899	0
187	20240717	174800	1057690826	1899	1899	1899	1899	0
188	20240717	174700	1057690826	1899	1899	1899	1899	0
189	20240717	174600	1057690826	1899	1899	1899	1899	0
190	20240717	174500	1057690826	1899	1899	1899	1899	0
191	20240717	174400	1057690826	1899	1899	1899	1899	0
192	20240717	174300	1057690826	1899	1899	1899	1899	0
193	20240717	174200	1057690826	1899	1899	1899	1899	0
194	20240717	174100	1057690826	1899	1899	1899	1899	0
195	20240717	174000	1057690826	1899	1899	1899	1899	0
196	20240717	173900	1057690826	1899	1899	1899	1899	0
197	20240717	173800	1057690826	1899	1899	1899	1899	0
198	20240717	173700	1057690826	1899	1899	1899	1899	0
199	20240717	173600	1057690826	1899	1899	1899	1899	0
200	20240717	173500	1057690826	1899	1899	1899	1899	0
201	20240717	173400	1057690826	1899	1899	1899	1899	0
202	20240717	173300	1057690826	1899	1899	1899	1899	0
203	20240717	173200	1057690826	1899	1899	1899	1899	0
204	20240717	173100	1057690826	1899	1899	1899	1899	0
205	20240717	173000	1057690826	1899	1899	1899	1899	0
206	20240717	172900	1057690826	1899	1899	1899	1899	0
207	20240717	172800	1057690826	1899	1899	1899	1899	0
208	20240717	172700	1057690826	1899	1899	1899	1899	0
209	20240717	172600	1057690826	1899	1899	1899	1899	0
210	20240717	172500	1057690826	1899	1899	1899	1899	0
211	20240717	172400	1057690826	1899	1899	1899	1899	0
212	20240717	172300	1057690826	1899	1899	1899	1899	43477
213	20240717	172200	1057690826	1899	1899	1899	1899	0
214	20240717	172100	1057690826	1899	1899	1899	1899	0
215	20240717	172000	1057690826	1899	1899	1899	1899	0
216	20240717	171900	1057690826	1899	1899	1899	1899	0
217	20240717	171800	1057690826	1899	1899	1899	1899	0
218	20240717	171700	1057690826	1899	1899	1899	1899	0
219	20240717	171600	1057690826	1899	1899	1899	1899	0
220	20240717	171500	1057690826	1899	1899	1899	1899	0
221	20240717	171400	1057690826	1899	1899	1899	1899	0
222	20240717	171300	1057690826	1899	1899	1899	1899	0
223	20240717	171200	1057690826	1899	1899	1899	1899	0
224	20240717	171100	1057690826	1899	1899	1899	1899	0
225	20240717	171000	1057690826	1899	1899	1899	1899	0
226	20240717	170900	1057690826	1899	1899	1899	1899	0
227	20240717	170800	1057690826	1899	1899	1899	1899	0
228	20240717	170700	1057690826	1899	1899	1899	1899	0
229	20240717	170600	1057690826	1899	1899	1899	1899	0
230	20240717	170500	1057690826	1899	1899	1899	1899	0
231	20240717	170400	1057690826	1899	1899	1899	1899	0
232	20240717	170300	1057690826	1899	1899	1899	1899	0
233	20240717	170200	1057690826	1899	1899	1899	1899	0
234	20240717	170100	1057690826	1899	1899	1899	1899	0
235	20240717	170000	1057690826	1899	1899	1899	1899	0
236	20240717	165900	1057690826	1899	1899	1899	1899	0
237	20240717	165800	1057690826	1899	1899	1899	1899	0
238	20240717	165700	1057690826	1899	1899	1899	1899	0
239	20240717	165600	1057690826	1899	1899	1899	1899	0
240	20240717	165500	1057690826	1899	1899	1899	1899	0
241	20240717	165400	1057690826	1899	1899	1899	1899	0
242	20240717	165300	1057690826	1899	1899	1899	1899	43477
243	20240717	165200	1057690826	1899	1899	1899	1899	0
244	20240717	165100	1057690826	1899	1899	1899	1899	0
245	20240717	165000	1057690826	1899	1899	1899	1899	0
246	20240717	164900	1057690826	1899	1899	1899	1899	0
247	20240717	164800	1057690826	1899	1899	1899	1899	0
248	20240717	164700	1057690826	1899	1899	1899	1899	0
249	20240717	164600	1057690826	1899	1899	1899	1899	0
250	20240717	164500	1057690826	1899	1899	1899	1899	0
251	20240717	164400	1057690826	1899	1899	1899	1899	0
252	20240717	164300	1057690826	1899	1899	1899	1899	0
253	20240717	164200	1057690826	1899	1899	1899	1899	0
254	20240717	164100	1057690826	1899	1899	1899	1899	0
255	20240717	164000	1057690826	1899	1899	1899	1899	0
256	20240717	163900	1057690826	1899	1899	1899	1899	0
257	20240717	163800	1057690826	1899	1899	1899	1899	0
258	20240717	163700	1057690826	1899	1899	1899	1899	0
259	20240717	163600	1057690826	1899	1899	1899	1899	0
260	20240717	163500	1057690826	1899	1899	1899	1899	0
261	20240717	163400	1057690826	1899	1899	1899	1899	0
262	20240717	163300	1057690826	1899	1899	1899	1899	0
263	20240717	163200	1057690826	1899	1899	1899	1899	0
264	20240717	163100	1057690826	1899	1899	1899	1899	0
265	20240717	163000	1057690826	1899	1899	1899	1899	0
266	20240717	162900	1057690826	1899	1899	1899	1899	0
267	20240717	162800	1057690826	1899	1899	1899	1899	0
268	20240717	162700	1057690826	1899	1899	1899	1899	0
269	20240717	162600	1057690826	1899	1899	1899	1899	0
270	20240717	162500	1057690826	1899	1899	1899	1899	0
271	20240717	162400	1057690826	1899	1899	1899	1899	0
272	20240717	162300	1057690826	1899	1899	1899	1899	43477
273	20240717	162200	1057690826	1899	1899	1899	1899	0
274	20240717	162100	1057690826	1899	1899	1899	1899	0
275	20240717	162000	1057690826	1899	1899	1899	1899	0
276	20240717	161900	1057690826	1899	1899	1899	1899	0
277	20240717	161800	1057690826	1899	1899	1899	1899	0
278	20240717	161700	1057690826	1899	1899	1899	1899	0
279	20240717	161600	1057690826	1899	1899	1899	1899	0
280	20240717	161500	1057690826	1899	1899	1899	1899	0
281	20240717	161400	1057690826	1899	1899	1899	1899	0
282	20240717	161300	1057690826	1899	1899	1899	1899	0
283	20240717	161200	1057690826	1899	1899	1899	1899	0
284	20240717	161100	1057690826	1899	1899	1899	1899	0
285	20240717	161000	1057690826	1899	1899	1899	1899	0
286	20240717	160900	1057690826	1899	1899	1899	1899	0
287	20240717	160800	1057690826	1899	1899	1899	1899	0
288	20240717	160700	1057690826	1899	1899	1899	1899	0
289	20240717	160600	1057690826	1899	1899	1899	1899	0
290	20240717	160500	1057690826	1899	1899	1899	1899	0
291	20240717	160400	1057690826	1899	1899	1899	1899	0
292	20240717	160300	1057690826	1899	1899	1899	1899	0
293	20240717	160200	1057690826	1899	1899	1899	1899	0
294	20240717	160100	1057690826	1899	1899	1899	1899	0
295	20240717	160000	1057690826	1899	1899	1899	1899	0
296	20240717	155900	1057690826	1899	1899	1899	1899	0
297	20240717	155800	1057690826	1899	1899	1899	1899	0
298	20240717	155700	1057690826	1899	1899	1899	1899	0
299	20240717	155600	1057690826	1899	1899	1899	1899	0
300	20240717	155500	1057690826	1899	1899	1899	1899	0
301	20240717	155400	1057690826	1899	1899	1899	1899	0
302	20240717	155300	1057690826	1899	1899	1899	1899	43477
303	20240717	155200	1057690826	1899	1899	1899	1899	0
304	20240717	155100	1057690826	1899	1899	1899	1899	0
305	20240717	155000	1057690826	1899	1899	1899	1899	0
306	20240717	154900	1057690826	1899	1899	1899	1899	0
307	20240717	154800	1057690826	1899	1899	1899	1899	0
308	20240717	154700	1057690826	1899	1899	1899	1899	0
309	20240717	154600	1057690826	1899	1899	1899	1899	0
310	20240717	154500	1057690826	1899	1899	1899	1899	0
311	20240717	154400	1057690826	1899	1899	1899	1899	0
312	20240717	154300	1057690826	1899	1899	1899	1899	0
313	20240717	154200	1057690826	1899	1899	1899	1899	0
314	20240717	154100	1057690826	1899	1899	1899	1899	0
315	20240717	154000	1057690826	1899	1899	1899	1899	0
316	20240717	153900	1057690826	1899	1899	1899	1899	0
317	20240717	153800	1057690826	1899	1899	1899	1899	0
318	20240717	153700	1057690826	1899	1899	1899	1899	0
319	20240717	153600	1057690826	1899	1899	1899	1899	0
320	20240717	153500	1057690826	1899	1899	1899	1899	0
321	20240717	153400	1057690826	1899	1899	1899	1899	0
322	20240717	153300	1057690826	1899	1899	1899	1899	0
323	20240717	153200	1057690826	1899	1899	1899	1899	0
324	20240717	153100	1057690826	1899	1899	1899	1899	0
325	20240717	153000	1057690826	1899	1899	1899	1899	43477
326	20240717	152900	975128003	1880	1880	1880	1880	0
327	20240717	152800	975128003	1880	1880	1880	1880	0
328	20240717	152700	975128003	1880	1880	1880	1880	0
329	20240717	152600	975128003	1880	1880	1880	1880	0
330	20240717	152500	975128003	1880	1880	1880	1880	0
331	20240717	152400	975128003	1880	1880	1880	1880	0
332	20240717	152300	975128003	1880	1880	1880	1880	0
333	20240717	152200	975128003	1880	1880	1880	1880	0
334	20240717	152100	975128003	1880	1880	1880	1880	0
335	20240717	152000	975128003	1880	1880	1880	1880	0
336	20240717	151900	975128003	1880	1854	1880	1854	19000
337	20240717	151800	939667923	1854	1843	1854	1843	27
338	20240717	151700	939618140	1857	1857	1857	1840	5029
339	20240717	151600	930353076	1857	1857	1858	1857	2494
340	20240717	151500	925720726	1857	1852	1858	1845	651
341	20240717	151400	924518469	1860	1858	1860	1858	1349
342	20240717	151300	922011523	1858	1855	1858	1855	198
343	20240717	151200	921644227	1855	1854	1855	1850	274
344	20240717	151100	921136798	1855	1855	1855	1855	1
345	20240717	151000	921134943	1857	1859	1859	1841	577
346	20240717	150900	920072108	1841	1873	1874	1841	14683
347	20240717	150800	892976340	1855	1864	1876	1855	4463
348	20240717	150700	884681542	1864	1865	1877	1864	741
349	20240717	150600	883297818	1866	1878	1878	1866	72
350	20240717	150500	883163142	1866	1865	1879	1865	173
351	20240717	150400	882839052	1865	1865	1876	1865	456
352	20240717	150300	881987560	1878	1877	1880	1865	149
353	20240717	150200	881708677	1865	1865	1880	1865	172
354	20240717	150100	881385778	1881	1867	1887	1865	282
355	20240717	150000	880857545	1864	1854	1900	1854	17889
356	20240717	145900	847047982	1871	1863	1890	1847	31128
357	20240717	145800	788787240	1845	1854	1868	1844	4042
358	20240717	145700	781252820	1859	1857	1859	1857	700
359	20240717	145600	779952045	1858	1840	1858	1839	3700
360	20240717	145500	773129246	1839	1839	1839	1839	108
361	20240717	145400	772930634	1839	1841	1841	1839	1800
362	20240717	145300	769618250	1849	1849	1849	1849	1
363	20240717	145200	769616401	1840	1841	1841	1840	7400
364	20240717	145100	756000012	1840	1852	1852	1840	5237
365	20240717	145000	746350344	1863	1863	1864	1862	4835
366	20240717	144900	737341946	1865	1844	1865	1844	4873
367	20240717	144800	728282396	1842	1850	1851	1842	845
368	20240717	144700	726720874	1850	1847	1851	1847	5
369	20240717	144600	726711631	1853	1851	1853	1846	304
370	20240717	144500	726148532	1851	1848	1853	1843	213
371	20240717	144400	725754502	1849	1857	1858	1847	8575
372	20240717	144300	709831298	1857	1840	1862	1840	3060
373	20240717	144200	704199859	1840	1840	1840	1840	446
374	20240717	144100	703379219	1840	1845	1845	1838	2592
375	20240717	144000	698609995	1845	1847	1847	1845	799
376	20240717	143900	697135640	1871	1871	1871	1871	0
377	20240717	143800	697135640	1871	1844	1871	1844	5000
378	20240717	143700	687834011	1844	1844	1844	1844	1
379	20240717	143600	687832167	1844	1831	1844	1831	8491
380	20240717	143500	672230071	1831	1832	1843	1831	7118
381	20240717	143400	659196384	1831	1827	1831	1827	668
382	20240717	143300	657975148	1827	1840	1840	1825	19274
383	20240717	143200	622636180	1843	1842	1843	1840	343
384	20240717	143100	622004347	1841	1842	1842	1841	557
385	20240717	143000	620978403	1842	1842	1842	1840	3798
386	20240717	142900	613987625	1848	1850	1850	1842	16255
387	20240717	142800	583939888	1850	1850	1850	1850	0
388	20240717	142700	583939888	1850	1850	1850	1850	2889
389	20240717	142600	578595238	1850	1850	1850	1850	1779
390	20240717	142500	575304088	1850	1850	1858	1850	10287
391	20240717	142400	556266370	1850	1855	1855	1850	3039
392	20240717	142300	550643417	1855	1855	1855	1855	52
393	20240717	142200	550546957	1858	1858	1858	1858	0
394	20240717	142100	550546957	1858	1850	1858	1850	11868
395	20240717	142000	528590949	1850	1852	1852	1850	8133
396	20240717	141900	513540990	1858	1858	1858	1858	1333
397	20240717	141800	511064276	1858	1858	1858	1858	125
398	20240717	141700	510832026	1858	1850	1858	1850	3219
399	20240717	141600	504875341	1850	1857	1857	1850	7002
400	20240717	141500	491921616	1850	1852	1852	1850	15000
401	20240717	141400	464169585	1850	1850	1850	1850	0
402	20240717	141300	464169585	1850	1852	1852	1850	15000
403	20240717	141200	436418663	1864	1864	1864	1851	3173
404	20240717	141100	430541319	1864	1855	1864	1855	2374
405	20240717	141000	426131437	1855	1858	1875	1850	48224
406	20240717	140900	336608406	1850	1863	1869	1850	46980
407	20240717	140800	249594302	1860	1871	1871	1860	18725
408	20240717	140700	214728954	1869	1869	1869	1869	0
409	20240717	140600	214728954	1869	1869	1869	1869	0
410	20240717	140500	214728954	1869	1885	1885	1869	6703
411	20240717	140400	202176682	1888	1887	1888	1887	820
412	20240717	140300	200628786	1887	1887	1887	1887	99
413	20240717	140200	200441973	1887	1887	1887	1887	1
414	20240717	140100	200440086	1877	1877	1877	1877	0
415	20240717	140000	200440086	1877	1877	1877	1877	100
416	20240717	135900	200252386	1894	1894	1894	1894	0
417	20240717	135800	200252386	1894	1894	1894	1894	0
418	20240717	135700	200252386	1894	1894	1894	1894	1
419	20240717	135600	200250492	1875	1875	1875	1875	0
420	20240717	135500	200250492	1875	1875	1875	1875	0
421	20240717	135400	200250492	1875	1880	1880	1875	1154
422	20240717	135300	198085866	1880	1891	1891	1880	16980
423	20240717	135200	166078131	1897	1897	1897	1897	0
424	20240717	135100	166078131	1897	1897	1897	1897	202
425	20240717	135000	165694937	1897	1897	1897	1897	19
426	20240717	134900	165658894	1898	1898	1898	1898	0
427	20240717	134800	165658894	1898	1898	1898	1898	0
428	20240717	134700	165658894	1898	1898	1898	1898	0
429	20240717	134600	165658894	1898	1898	1898	1898	1500
430	20240717	134500	162811894	1898	1898	1898	1898	1000
431	20240717	134400	160913894	1898	1898	1898	1898	0
432	20240717	134300	160913894	1898	1898	1898	1898	0
433	20240717	134200	160913894	1898	1898	1898	1898	0
434	20240717	134100	160913894	1898	1898	1898	1898	0
435	20240717	134000	160913894	1898	1898	1898	1898	0
436	20240717	133900	160913894	1898	1898	1898	1898	10
437	20240717	133800	160894914	1898	1898	1898	1898	0
438	20240717	133700	160894914	1898	1898	1898	1898	0
439	20240717	133600	160894914	1898	1898	1898	1898	0
440	20240717	133500	160894914	1898	1898	1898	1898	8
441	20240717	133400	160879730	1890	1890	1890	1890	0
442	20240717	133300	160879730	1890	1890	1890	1890	0
443	20240717	133200	160879730	1890	1890	1890	1890	0
444	20240717	133100	160879730	1890	1890	1890	1890	0
445	20240717	133000	160879730	1890	1890	1890	1890	20
446	20240717	132900	160841930	1890	1890	1890	1890	0
447	20240717	132800	160841930	1890	1890	1890	1890	0
448	20240717	132700	160841930	1890	1890	1890	1890	0
449	20240717	132600	160841930	1890	1890	1890	1890	0
450	20240717	132500	160841930	1890	1890	1890	1890	50
451	20240717	132400	160747430	1890	1891	1891	1890	600
452	20240717	132300	159613412	1891	1891	1891	1891	50
453	20240717	132200	159518862	1898	1898	1898	1898	0
454	20240717	132100	159518862	1898	1898	1898	1898	0
455	20240717	132000	159518862	1898	1898	1898	1898	0
456	20240717	131900	159518862	1898	1898	1898	1898	0
457	20240717	131800	159518862	1898	1898	1898	1898	21
458	20240717	131700	159479004	1891	1891	1891	1891	3
459	20240717	131600	159473331	1891	1891	1891	1891	7
460	20240717	131500	159460094	1898	1898	1898	1898	0
461	20240717	131400	159460094	1898	1898	1898	1898	0
462	20240717	131300	159460094	1898	1898	1898	1898	0
463	20240717	131200	159460094	1898	1898	1898	1898	1
464	20240717	131100	159458196	1890	1890	1890	1890	0
465	20240717	131000	159458196	1890	1890	1890	1890	35
466	20240717	130900	159392046	1890	1892	1892	1890	203
467	20240717	130800	159008227	1898	1898	1898	1898	0
468	20240717	130700	159008227	1898	1898	1898	1898	2776
469	20240717	130600	153739379	1898	1898	1898	1898	0
470	20240717	130500	153739379	1898	1892	1898	1892	13
471	20240717	130400	153714753	1898	1898	1898	1898	0
472	20240717	130300	153714753	1898	1898	1898	1898	50
473	20240717	130200	153619853	1898	1898	1898	1898	0
474	20240717	130100	153619853	1898	1898	1898	1898	1
475	20240717	130000	153617955	1898	1898	1898	1898	504
476	20240717	125900	152661363	1898	1898	1898	1898	1
477	20240717	125800	152659465	1899	1899	1899	1899	0
478	20240717	125700	152659465	1899	1899	1899	1899	0
479	20240717	125600	152659465	1899	1899	1899	1899	0
480	20240717	125500	152659465	1899	1899	1899	1899	0
481	20240717	125400	152659465	1899	1899	1899	1899	110
482	20240717	125300	152450575	1899	1898	1899	1898	641
483	20240717	125200	151233956	1899	1899	1899	1899	0
484	20240717	125100	151233956	1899	1899	1899	1899	0
485	20240717	125000	151233956	1899	1899	1899	1899	0
486	20240717	124900	151233956	1899	1899	1899	1899	0
487	20240717	124800	151233956	1899	1899	1899	1899	25
488	20240717	124700	151186481	1886	1886	1886	1886	0
489	20240717	124600	151186481	1886	1886	1886	1886	0
490	20240717	124500	151186481	1886	1886	1886	1886	0
491	20240717	124400	151186481	1886	1890	1890	1886	7850
492	20240717	124300	136360334	1891	1894	1895	1891	3654
493	20240717	124200	129440029	1900	1900	1900	1900	1
494	20240717	124100	129438129	1894	1894	1894	1894	0
495	20240717	124000	129438129	1894	1894	1894	1894	0
496	20240717	123900	129438129	1894	1894	1894	1894	0
497	20240717	123800	129438129	1894	1894	1894	1894	523
498	20240717	123700	128447567	1894	1897	1897	1894	8000
499	20240717	123600	113295549	1900	1900	1900	1900	0
500	20240717	123500	113295549	1900	1900	1900	1900	0
501	20240717	123400	113295549	1900	1900	1900	1900	0
502	20240717	123300	113295549	1900	1900	1900	1900	0
503	20240717	123200	113295549	1900	1900	1900	1900	0
504	20240717	123100	113295549	1900	1900	1900	1900	0
505	20240717	123000	113295549	1900	1900	1900	1900	0
506	20240717	122900	113295549	1900	1900	1900	1900	0
507	20240717	122800	113295549	1900	1900	1900	1900	51
508	20240717	122700	113198649	1900	1900	1900	1900	0
509	20240717	122600	113198649	1900	1900	1900	1900	0
510	20240717	122500	113198649	1900	1899	1900	1899	1047
511	20240717	122400	111210395	1899	1899	1899	1899	10
512	20240717	122300	111191405	1898	1898	1898	1898	0
513	20240717	122200	111191405	1898	1898	1898	1898	0
514	20240717	122100	111191405	1898	1898	1898	1898	0
515	20240717	122000	111191405	1898	1899	1899	1898	5
516	20240717	121900	111181913	1899	1894	1899	1894	101
517	20240717	121800	110990614	1894	1894	1894	1894	57
518	20240717	121700	110882656	1895	1895	1895	1895	20
519	20240717	121600	110844756	1899	1899	1899	1899	3
520	20240717	121500	110839059	1890	1893	1893	1890	10118
521	20240717	121400	91698343	1899	1899	1899	1899	0
522	20240717	121300	91698343	1899	1899	1899	1899	10
523	20240717	121200	91679353	1900	1900	1900	1900	0
524	20240717	121100	91679353	1900	1900	1900	1900	0
525	20240717	121000	91679353	1900	1900	1900	1900	0
526	20240717	120900	91679353	1900	1900	1900	1900	0
527	20240717	120800	91679353	1900	1900	1900	1900	0
528	20240717	120700	91679353	1900	1893	1900	1893	2
529	20240717	120600	91675560	1900	1900	1900	1900	0
530	20240717	120500	91675560	1900	1900	1900	1900	0
531	20240717	120400	91675560	1900	1899	1900	1899	6
532	20240717	120300	91664165	1893	1893	1893	1893	120
533	20240717	120200	91437005	1900	1900	1900	1900	0
534	20240717	120100	91437005	1900	1900	1900	1900	0
535	20240717	120000	91437005	1900	1900	1900	1900	0
536	20240717	115900	91437005	1900	1900	1900	1900	1
537	20240717	115800	91435105	1892	1892	1892	1892	0
538	20240717	115700	91435105	1892	1892	1892	1892	0
539	20240717	115600	91435105	1892	1892	1892	1892	0
540	20240717	115500	91435105	1892	1892	1892	1892	0
541	20240717	115400	91435105	1892	1892	1892	1892	0
542	20240717	115300	91435105	1892	1892	1892	1892	3
543	20240717	115200	91429429	1891	1891	1891	1891	1057
544	20240717	115100	89430642	1900	1900	1900	1900	3
545	20240717	115000	89424942	1890	1897	1897	1890	4000
546	20240717	114900	81856855	1900	1900	1900	1900	0
547	20240717	114800	81856855	1900	1900	1900	1900	3
548	20240717	114700	81851155	1900	1900	1900	1900	0
549	20240717	114600	81851155	1900	1900	1900	1900	1
550	20240717	114500	81849255	1897	1899	1899	1897	754
551	20240717	114400	80418136	1900	1900	1900	1900	0
552	20240717	114300	80418136	1900	1900	1900	1900	36
553	20240717	114200	80349736	1900	1900	1900	1900	12
554	20240717	114100	80326936	1900	1900	1900	1900	0
555	20240717	114000	80326936	1900	1902	1902	1900	9862
556	20240717	113900	61586827	1903	1903	1903	1903	0
557	20240717	113800	61586827	1903	1903	1903	1903	0
558	20240717	113700	61586827	1903	1903	1903	1903	3
559	20240717	113600	61581118	1903	1903	1903	1903	0
560	20240717	113500	61581118	1903	1903	1903	1903	6
561	20240717	113400	61569700	1903	1903	1903	1903	20
562	20240717	113300	61531640	1903	1903	1903	1903	0
563	20240717	113200	61531640	1903	1903	1903	1903	0
564	20240717	113100	61531640	1903	1903	1903	1903	108
565	20240717	113000	61326116	1903	1903	1903	1903	0
566	20240717	112900	61326116	1903	1903	1903	1903	0
567	20240717	112800	61326116	1903	1903	1903	1903	150
568	20240717	112700	61040666	1903	1903	1903	1903	0
569	20240717	112600	61040666	1903	1903	1903	1903	0
570	20240717	112500	61040666	1903	1903	1903	1903	0
571	20240717	112400	61040666	1903	1903	1903	1903	0
572	20240717	112300	61040666	1903	1903	1903	1903	2
573	20240717	112200	61036860	1903	1903	1903	1903	0
574	20240717	112100	61036860	1903	1903	1903	1903	0
575	20240717	112000	61036860	1903	1903	1903	1903	253
576	20240717	111900	60555401	1903	1903	1903	1903	0
577	20240717	111800	60555401	1903	1903	1903	1903	0
578	20240717	111700	60555401	1903	1903	1903	1903	0
579	20240717	111600	60555401	1903	1903	1903	1903	0
580	20240717	111500	60555401	1903	1903	1903	1903	0
581	20240717	111400	60555401	1903	1903	1903	1903	0
582	20240717	111300	60555401	1903	1903	1903	1903	0
583	20240717	111200	60555401	1903	1903	1903	1903	0
584	20240717	111100	60555401	1903	1903	1903	1903	0
585	20240717	111000	60555401	1903	1903	1903	1903	11
586	20240717	110900	60534468	1903	1903	1903	1903	0
587	20240717	110800	60534468	1903	1903	1903	1903	0
588	20240717	110700	60534468	1903	1903	1903	1903	0
589	20240717	110600	60534468	1903	1903	1903	1903	0
590	20240717	110500	60534468	1903	1903	1903	1903	0
591	20240717	110400	60534468	1903	1903	1903	1903	0
592	20240717	110300	60534468	1903	1903	1903	1903	0
593	20240717	110200	60534468	1903	1903	1903	1903	0
594	20240717	110100	60534468	1903	1903	1903	1903	25
595	20240717	110000	60486893	1903	1903	1903	1903	2
596	20240717	105900	60483087	1905	1905	1905	1905	0
597	20240717	105800	60483087	1905	1905	1905	1905	0
598	20240717	105700	60483087	1905	1905	1905	1905	15
599	20240717	105600	60454512	1904	1904	1904	1904	18
600	20240717	105500	60420240	1905	1905	1905	1905	0
601	20240717	105400	60420240	1905	1905	1905	1905	90
602	20240717	105300	60248790	1905	1905	1905	1905	0
603	20240717	105200	60248790	1905	1905	1905	1905	0
604	20240717	105100	60248790	1905	1905	1905	1905	0
605	20240717	105000	60248790	1905	1905	1905	1905	0
606	20240717	104900	60248790	1905	1905	1905	1905	10
607	20240717	104800	60229740	1905	1905	1905	1905	0
608	20240717	104700	60229740	1905	1906	1906	1905	4
609	20240717	104600	60222118	1907	1909	1909	1907	6
610	20240717	104500	60210670	1910	1910	1910	1910	0
611	20240717	104400	60210670	1910	1910	1910	1910	0
612	20240717	104300	60210670	1910	1910	1910	1910	1
613	20240717	104200	60208760	1901	1901	1901	1901	0
614	20240717	104100	60208760	1901	1901	1901	1901	0
615	20240717	104000	60208760	1901	1901	1901	1901	0
616	20240717	103900	60208760	1901	1901	1901	1901	500
617	20240717	103800	59258260	1910	1907	1910	1900	200
618	20240717	103700	58877159	1908	1908	1908	1908	0
619	20240717	103600	58877159	1908	1908	1908	1908	0
620	20240717	103500	58877159	1908	1908	1908	1908	0
621	20240717	103400	58877159	1908	1909	1909	1908	442
622	20240717	103300	58033812	1910	1910	1910	1910	0
623	20240717	103200	58033812	1910	1910	1910	1910	0
624	20240717	103100	58033812	1910	1911	1911	1910	12
625	20240717	103000	58010882	1910	1910	1910	1910	0
626	20240717	102900	58010882	1910	1910	1910	1910	0
627	20240717	102800	58010882	1910	1910	1910	1910	0
628	20240717	102700	58010882	1910	1910	1910	1910	0
629	20240717	102600	58010882	1910	1910	1910	1910	8216
630	20240717	102500	42318322	1917	1917	1917	1917	0
631	20240717	102400	42318322	1917	1917	1917	1917	0
632	20240717	102300	42318322	1917	1917	1917	1917	0
633	20240717	102200	42318322	1917	1917	1917	1917	0
634	20240717	102100	42318322	1917	1917	1917	1917	0
635	20240717	102000	42318322	1917	1916	1917	1910	343
636	20240717	101900	41662903	1910	1911	1911	1910	3166
637	20240717	101800	35615811	1910	1910	1910	1910	1000
638	20240717	101700	33705811	1917	1917	1917	1917	0
639	20240717	101600	33705811	1917	1917	1917	1917	0
640	20240717	101500	33705811	1917	1917	1917	1917	0
641	20240717	101400	33705811	1917	1917	1917	1917	0
642	20240717	101300	33705811	1917	1917	1917	1917	0
643	20240717	101200	33705811	1917	1917	1917	1917	0
644	20240717	101100	33705811	1917	1917	1917	1917	0
645	20240717	101000	33705811	1917	1916	1917	1916	5954
646	20240717	100900	22292043	1917	1917	1917	1917	0
647	20240717	100800	22292043	1917	1917	1917	1917	0
648	20240717	100700	22292043	1917	1917	1917	1917	0
649	20240717	100600	22292043	1917	1917	1917	1917	0
650	20240717	100500	22292043	1917	1917	1917	1917	0
651	20240717	100400	22292043	1917	1917	1917	1917	0
652	20240717	100300	22292043	1917	1917	1917	1917	0
653	20240717	100200	22292043	1917	1917	1917	1917	5
654	20240717	100100	22282458	1917	1917	1917	1917	0
655	20240717	100000	22282458	1917	1917	1917	1917	1
656	20240717	095900	22280541	1917	1917	1917	1917	7
657	20240717	095800	22267122	1917	1917	1917	1917	0
658	20240717	095700	22267122	1917	1916	1917	1916	107
659	20240717	095600	22062109	1916	1918	1918	1916	21
660	20240717	095500	22021839	1918	1918	1918	1918	5
661	20240717	095400	22012249	1919	1919	1919	1919	0
662	20240717	095300	22012249	1919	1919	1919	1919	0
663	20240717	095200	22012249	1919	1919	1919	1919	0
664	20240717	095100	22012249	1919	1919	1919	1919	0
665	20240717	095000	22012249	1919	1919	1919	1919	0
666	20240717	094900	22012249	1919	1919	1919	1919	0
667	20240717	094800	22012249	1919	1919	1919	1919	0
668	20240717	094700	22012249	1919	1919	1919	1919	0
669	20240717	094600	22012249	1919	1919	1919	1919	0
670	20240717	094500	22012249	1919	1919	1919	1919	0
671	20240717	094400	22012249	1919	1919	1919	1919	0
672	20240717	094300	22012249	1919	1919	1919	1919	1
673	20240717	094200	22010330	1920	1920	1920	1920	0
674	20240717	094100	22010330	1920	1920	1920	1920	0
675	20240717	094000	22010330	1920	1920	1920	1920	0
676	20240717	093900	22010330	1920	1920	1920	1920	0
677	20240717	093800	22010330	1920	1920	1920	1920	0
678	20240717	093700	22010330	1920	1920	1920	1920	0
679	20240717	093600	22010330	1920	1920	1920	1920	0
680	20240717	093500	22010330	1920	1919	1920	1919	56
681	20240717	093400	21902848	1920	1920	1920	1919	26
682	20240717	093300	21852948	1908	1910	1910	1908	500
683	20240717	093200	20898448	1908	1920	1920	1908	331
684	20240717	093100	20266770	1920	1920	1920	1920	121
685	20240717	093000	20034450	1922	1908	1922	1908	23
686	20240717	092900	19990314	1922	1922	1922	1922	0
687	20240717	092800	19990314	1922	1922	1922	1922	0
688	20240717	092700	19990314	1922	1922	1922	1922	18
689	20240717	092600	19955718	1922	1921	1922	1910	1442
690	20240717	092500	17188143	1922	1922	1922	1922	0
691	20240717	092400	17188143	1922	1920	1922	1920	118
692	20240717	092300	16961547	1920	1920	1922	1919	801
693	20240717	092200	15423637	1922	1922	1922	1922	0
694	20240717	092100	15423637	1922	1922	1922	1922	0
695	20240717	092000	15423637	1922	1910	1922	1910	3475
696	20240717	091900	8779629	1911	1911	1911	1911	0
697	20240717	091800	8779629	1911	1911	1911	1911	0
698	20240717	091700	8779629	1911	1911	1911	1911	23
699	20240717	091600	8735676	1911	1911	1911	1911	0
700	20240717	091500	8735676	1911	1910	1911	1908	575
701	20240717	091400	7637670	1910	1910	1910	1910	307
702	20240717	091300	7051300	1910	1909	1910	1909	3000
703	20240717	091200	1324297	1910	1910	1910	1910	0
704	20240717	091100	1324297	1910	1910	1910	1910	0
705	20240717	091000	1324297	1910	1909	1910	1909	20
706	20240717	090900	1286113	1898	1898	1898	1898	100
707	20240717	090800	1096313	1897	1897	1897	1897	0
708	20240717	090700	1096313	1897	1910	1910	1897	8
709	20240717	090600	1081072	1904	1910	1910	1904	28
710	20240717	090500	1027724	1900	1900	1900	1900	100
711	20240717	090400	837724	1910	1910	1910	1910	1
712	20240717	090300	835814	1896	1911	1911	1896	163
713	20240717	090200	526736	1911	1900	1911	1900	95
714	20240717	090100	345358	1895	1895	1895	1895	0
715	20240717	090000	345358	1895	1899	1899	1895	182