KissMeData/012860/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	190000	26381273250	1918	1918	1918	1918	171708
3	20240715	185900	26381273250	1918	1918	1918	1918	0
4	20240715	185800	26381273250	1918	1918	1918	1918	0
5	20240715	185700	26381273250	1918	1918	1918	1918	0
6	20240715	185600	26381273250	1918	1918	1918	1918	0
7	20240715	185500	26381273250	1918	1918	1918	1918	0
8	20240715	185400	26381273250	1918	1918	1918	1918	0
9	20240715	185300	26381273250	1918	1918	1918	1918	0
10	20240715	185200	26381273250	1918	1918	1918	1918	0
11	20240715	185100	26381273250	1918	1918	1918	1918	0
12	20240715	185000	26381273250	1918	1918	1918	1918	0
13	20240715	184900	26381273250	1918	1918	1918	1918	0
14	20240715	184800	26381273250	1918	1918	1918	1918	0
15	20240715	184700	26381273250	1918	1918	1918	1918	0
16	20240715	184600	26381273250	1918	1918	1918	1918	0
17	20240715	184500	26381273250	1918	1918	1918	1918	0
18	20240715	184400	26381273250	1918	1918	1918	1918	0
19	20240715	184300	26381273250	1918	1918	1918	1918	0
20	20240715	184200	26381273250	1918	1918	1918	1918	0
21	20240715	184100	26381273250	1918	1918	1918	1918	0
22	20240715	184000	26381273250	1918	1918	1918	1918	0
23	20240715	183900	26381273250	1918	1918	1918	1918	0
24	20240715	183800	26381273250	1918	1918	1918	1918	0
25	20240715	183700	26381273250	1918	1918	1918	1918	0
26	20240715	183600	26381273250	1918	1918	1918	1918	0
27	20240715	183500	26381273250	1918	1918	1918	1918	0
28	20240715	183400	26381273250	1918	1918	1918	1918	0
29	20240715	183300	26381273250	1918	1918	1918	1918	0
30	20240715	183200	26381273250	1918	1918	1918	1918	0
31	20240715	183100	26381273250	1918	1918	1918	1918	0
32	20240715	183000	26381273250	1918	1918	1918	1918	171708
33	20240715	182900	26381273250	1918	1918	1918	1918	0
34	20240715	182800	26381273250	1918	1918	1918	1918	0
35	20240715	182700	26381273250	1918	1918	1918	1918	0
36	20240715	182600	26381273250	1918	1918	1918	1918	0
37	20240715	182500	26381273250	1918	1918	1918	1918	0
38	20240715	182400	26381273250	1918	1918	1918	1918	0
39	20240715	182300	26381273250	1918	1918	1918	1918	0
40	20240715	182200	26381273250	1918	1918	1918	1918	0
41	20240715	182100	26381273250	1918	1918	1918	1918	0
42	20240715	182000	26381273250	1918	1918	1918	1918	0
43	20240715	181900	26381273250	1918	1918	1918	1918	0
44	20240715	181800	26381273250	1918	1918	1918	1918	0
45	20240715	181700	26381273250	1918	1918	1918	1918	0
46	20240715	181600	26381273250	1918	1918	1918	1918	0
47	20240715	181500	26381273250	1918	1918	1918	1918	0
48	20240715	181400	26381273250	1918	1918	1918	1918	0
49	20240715	181300	26381273250	1918	1918	1918	1918	0
50	20240715	181200	26381273250	1918	1918	1918	1918	0
51	20240715	181100	26381273250	1918	1918	1918	1918	0
52	20240715	181000	26381273250	1918	1918	1918	1918	0
53	20240715	180900	26381273250	1918	1918	1918	1918	0
54	20240715	180800	26381273250	1918	1918	1918	1918	0
55	20240715	180700	26381273250	1918	1918	1918	1918	0
56	20240715	180600	26381273250	1918	1918	1918	1918	0
57	20240715	180500	26381273250	1918	1918	1918	1918	0
58	20240715	180400	26381273250	1918	1918	1918	1918	0
59	20240715	180300	26381273250	1918	1918	1918	1918	0
60	20240715	180200	26381273250	1918	1918	1918	1918	0
61	20240715	180100	26381273250	1918	1918	1918	1918	0
62	20240715	180000	26381273250	1918	1918	1918	1918	171708
63	20240715	175900	26381273250	1918	1918	1918	1918	0
64	20240715	175800	26381273250	1918	1918	1918	1918	0
65	20240715	175700	26381273250	1918	1918	1918	1918	0
66	20240715	175600	26381273250	1918	1918	1918	1918	0
67	20240715	175500	26381273250	1918	1918	1918	1918	0
68	20240715	175400	26381273250	1918	1918	1918	1918	0
69	20240715	175300	26381273250	1918	1918	1918	1918	0
70	20240715	175200	26381273250	1918	1918	1918	1918	0
71	20240715	175100	26381273250	1918	1918	1918	1918	0
72	20240715	175000	26381273250	1918	1918	1918	1918	0
73	20240715	174900	26381273250	1918	1918	1918	1918	0
74	20240715	174800	26381273250	1918	1918	1918	1918	0
75	20240715	174700	26381273250	1918	1918	1918	1918	0
76	20240715	174600	26381273250	1918	1918	1918	1918	0
77	20240715	174500	26381273250	1918	1918	1918	1918	0
78	20240715	174400	26381273250	1918	1918	1918	1918	0
79	20240715	174300	26381273250	1918	1918	1918	1918	0
80	20240715	174200	26381273250	1918	1918	1918	1918	0
81	20240715	174100	26381273250	1918	1918	1918	1918	0
82	20240715	174000	26381273250	1918	1918	1918	1918	0
83	20240715	173900	26381273250	1918	1918	1918	1918	0
84	20240715	173800	26381273250	1918	1918	1918	1918	0
85	20240715	173700	26381273250	1918	1918	1918	1918	0
86	20240715	173600	26381273250	1918	1918	1918	1918	0
87	20240715	173500	26381273250	1918	1918	1918	1918	0
88	20240715	173400	26381273250	1918	1918	1918	1918	0
89	20240715	173300	26381273250	1918	1918	1918	1918	0
90	20240715	173200	26381273250	1918	1918	1918	1918	0
91	20240715	173100	26381273250	1918	1918	1918	1918	0
92	20240715	173000	26381273250	1918	1918	1918	1918	171708
93	20240715	172900	26381273250	1918	1918	1918	1918	0
94	20240715	172800	26381273250	1918	1918	1918	1918	0
95	20240715	172700	26381273250	1918	1918	1918	1918	0
96	20240715	172600	26381273250	1918	1918	1918	1918	0
97	20240715	172500	26381273250	1918	1918	1918	1918	0
98	20240715	172400	26381273250	1918	1918	1918	1918	0
99	20240715	172300	26381273250	1918	1918	1918	1918	0
100	20240715	172200	26381273250	1918	1918	1918	1918	0
101	20240715	172100	26381273250	1918	1918	1918	1918	0
102	20240715	172000	26381273250	1918	1918	1918	1918	0
103	20240715	171900	26381273250	1918	1918	1918	1918	0
104	20240715	171800	26381273250	1918	1918	1918	1918	0
105	20240715	171700	26381273250	1918	1918	1918	1918	0
106	20240715	171600	26381273250	1918	1918	1918	1918	0
107	20240715	171500	26381273250	1918	1918	1918	1918	0
108	20240715	171400	26381273250	1918	1918	1918	1918	0
109	20240715	171300	26381273250	1918	1918	1918	1918	0
110	20240715	171200	26381273250	1918	1918	1918	1918	0
111	20240715	171100	26381273250	1918	1918	1918	1918	0
112	20240715	171000	26381273250	1918	1918	1918	1918	0
113	20240715	170900	26381273250	1918	1918	1918	1918	0
114	20240715	170800	26381273250	1918	1918	1918	1918	0
115	20240715	170700	26381273250	1918	1918	1918	1918	0
116	20240715	170600	26381273250	1918	1918	1918	1918	0
117	20240715	170500	26381273250	1918	1918	1918	1918	0
118	20240715	170400	26381273250	1918	1918	1918	1918	0
119	20240715	170300	26381273250	1918	1918	1918	1918	0
120	20240715	170200	26381273250	1918	1918	1918	1918	0
121	20240715	170100	26381273250	1918	1918	1918	1918	0
122	20240715	170000	26381273250	1918	1918	1918	1918	171708
123	20240715	165900	26381273250	1918	1918	1918	1918	0
124	20240715	165800	26381273250	1918	1918	1918	1918	0
125	20240715	165700	26381273250	1918	1918	1918	1918	0
126	20240715	165600	26381273250	1918	1918	1918	1918	0
127	20240715	165500	26381273250	1918	1918	1918	1918	0
128	20240715	165400	26381273250	1918	1918	1918	1918	0
129	20240715	165300	26381273250	1918	1918	1918	1918	0
130	20240715	165200	26381273250	1918	1918	1918	1918	0
131	20240715	165100	26381273250	1918	1918	1918	1918	0
132	20240715	165000	26381273250	1918	1918	1918	1918	0
133	20240715	164900	26381273250	1918	1918	1918	1918	0
134	20240715	164800	26381273250	1918	1918	1918	1918	0
135	20240715	164700	26381273250	1918	1918	1918	1918	0
136	20240715	164600	26381273250	1918	1918	1918	1918	0
137	20240715	164500	26381273250	1918	1918	1918	1918	0
138	20240715	164400	26381273250	1918	1918	1918	1918	0
139	20240715	164300	26381273250	1918	1918	1918	1918	0
140	20240715	164200	26381273250	1918	1918	1918	1918	0
141	20240715	164100	26381273250	1918	1918	1918	1918	0
142	20240715	164000	26381273250	1918	1918	1918	1918	0
143	20240715	163900	26381273250	1918	1918	1918	1918	0
144	20240715	163800	26381273250	1918	1918	1918	1918	0
145	20240715	163700	26381273250	1918	1918	1918	1918	0
146	20240715	163600	26381273250	1918	1918	1918	1918	0
147	20240715	163500	26381273250	1918	1918	1918	1918	0
148	20240715	163400	26381273250	1918	1918	1918	1918	0
149	20240715	163300	26381273250	1918	1918	1918	1918	0
150	20240715	163200	26381273250	1918	1918	1918	1918	0
151	20240715	163100	26381273250	1918	1918	1918	1918	0
152	20240715	163000	26381273250	1918	1918	1918	1918	171708
153	20240715	162900	26381273250	1918	1918	1918	1918	0
154	20240715	162800	26381273250	1918	1918	1918	1918	0
155	20240715	162700	26381273250	1918	1918	1918	1918	0
156	20240715	162600	26381273250	1918	1918	1918	1918	0
157	20240715	162500	26381273250	1918	1918	1918	1918	0
158	20240715	162400	26381273250	1918	1918	1918	1918	0
159	20240715	162300	26381273250	1918	1918	1918	1918	0
160	20240715	162200	26381273250	1918	1918	1918	1918	0
161	20240715	162100	26381273250	1918	1918	1918	1918	0
162	20240715	162000	26381273250	1918	1918	1918	1918	0
163	20240715	161900	26381273250	1918	1918	1918	1918	0
164	20240715	161800	26381273250	1918	1918	1918	1918	0
165	20240715	161700	26381273250	1918	1918	1918	1918	0
166	20240715	161600	26381273250	1918	1918	1918	1918	0
167	20240715	161500	26381273250	1918	1918	1918	1918	0
168	20240715	161400	26381273250	1918	1918	1918	1918	0
169	20240715	161300	26381273250	1918	1918	1918	1918	0
170	20240715	161200	26381273250	1918	1918	1918	1918	0
171	20240715	161100	26381273250	1918	1918	1918	1918	0
172	20240715	161000	26381273250	1918	1918	1918	1918	0
173	20240715	160900	26381273250	1918	1918	1918	1918	0
174	20240715	160800	26381273250	1918	1918	1918	1918	0
175	20240715	160700	26381273250	1918	1918	1918	1918	0
176	20240715	160600	26381273250	1918	1918	1918	1918	0
177	20240715	160500	26381273250	1918	1918	1918	1918	0
178	20240715	160400	26381273250	1918	1918	1918	1918	0
179	20240715	160300	26381273250	1918	1918	1918	1918	0
180	20240715	160200	26381273250	1918	1918	1918	1918	0
181	20240715	160100	26381273250	1918	1918	1918	1918	0
182	20240715	160000	26381273250	1918	1918	1918	1918	171708
183	20240715	155900	26381273250	1918	1918	1918	1918	0
184	20240715	155800	26381273250	1918	1918	1918	1918	0
185	20240715	155700	26381273250	1918	1918	1918	1918	0
186	20240715	155600	26381273250	1918	1918	1918	1918	0
187	20240715	155500	26381273250	1918	1918	1918	1918	0
188	20240715	155400	26381273250	1918	1918	1918	1918	0
189	20240715	155300	26381273250	1918	1918	1918	1918	0
190	20240715	155200	26381273250	1918	1918	1918	1918	0
191	20240715	155100	26381273250	1918	1918	1918	1918	0
192	20240715	155000	26381273250	1918	1918	1918	1918	0
193	20240715	154900	26381273250	1918	1918	1918	1918	0
194	20240715	154800	26381273250	1918	1918	1918	1918	0
195	20240715	154700	26381273250	1918	1918	1918	1918	0
196	20240715	154600	26381273250	1918	1918	1918	1918	0
197	20240715	154500	26381273250	1918	1918	1918	1918	0
198	20240715	154400	26381273250	1918	1918	1918	1918	0
199	20240715	154300	26381273250	1918	1918	1918	1918	0
200	20240715	154200	26381273250	1918	1918	1918	1918	0
201	20240715	154100	26381273250	1918	1918	1918	1918	0
202	20240715	154000	26381273250	1918	1918	1918	1918	0
203	20240715	153900	26381273250	1918	1918	1918	1918	0
204	20240715	153800	26381273250	1918	1918	1918	1918	0
205	20240715	153700	26381273250	1918	1918	1918	1918	0
206	20240715	153600	26381273250	1918	1918	1918	1918	0
207	20240715	153500	26381273250	1918	1918	1918	1918	0
208	20240715	153400	26381273250	1918	1918	1918	1918	0
209	20240715	153300	26381273250	1918	1918	1918	1918	0
210	20240715	153200	26381273250	1918	1918	1918	1918	0
211	20240715	153100	26381273250	1918	1918	1918	1918	0
212	20240715	153000	26381273250	1918	1918	1918	1918	343416
213	20240715	152900	26051937306	1921	1921	1921	1921	0
214	20240715	152800	26051937306	1921	1921	1921	1921	0
215	20240715	152700	26051937306	1921	1921	1921	1921	0
216	20240715	152600	26051937306	1921	1921	1921	1921	0
217	20240715	152500	26051937306	1921	1921	1921	1921	0
218	20240715	152400	26051937306	1921	1921	1921	1921	0
219	20240715	152300	26051937306	1921	1921	1921	1921	0
220	20240715	152200	26051937306	1921	1921	1921	1921	0
221	20240715	152100	26051937306	1921	1921	1921	1921	0
222	20240715	152000	26051937306	1921	1921	1921	1921	0
223	20240715	151900	26051937306	1921	1928	1930	1921	36366
224	20240715	151800	25981927164	1930	1929	1931	1926	20194
225	20240715	151700	25942987713	1930	1932	1934	1929	12703
226	20240715	151600	25918460918	1934	1933	1936	1931	19367
227	20240715	151500	25881009945	1934	1930	1935	1928	25618
228	20240715	151400	25831557485	1930	1927	1933	1926	9072
229	20240715	151300	25814066652	1927	1929	1931	1927	30582
230	20240715	151200	25755073795	1929	1930	1931	1927	10075
231	20240715	151100	25735636089	1929	1927	1933	1926	24647
232	20240715	151000	25688090684	1926	1933	1935	1922	73014
233	20240715	150900	25547231933	1934	1938	1939	1933	12982
234	20240715	150800	25522118737	1939	1937	1940	1937	14950
235	20240715	150700	25493141157	1937	1936	1939	1932	13362
236	20240715	150600	25467288749	1937	1936	1938	1933	8425
237	20240715	150500	25450989862	1936	1940	1940	1934	3827
238	20240715	150400	25443579344	1940	1933	1940	1933	37242
239	20240715	150300	25371500156	1934	1937	1940	1933	18160
240	20240715	150200	25336335219	1937	1938	1938	1933	26176
241	20240715	150100	25285717731	1939	1938	1940	1934	14289
242	20240715	150000	25258050006	1938	1937	1940	1937	3299
243	20240715	145900	25251656133	1940	1943	1943	1935	24209
244	20240715	145800	25204773129	1945	1940	1945	1936	33257
245	20240715	145700	25140260124	1935	1942	1942	1934	29050
246	20240715	145600	25083953191	1940	1944	1945	1930	44306
247	20240715	145500	24998154719	1936	1948	1949	1935	63275
248	20240715	145400	24875408080	1947	1953	1953	1947	16970
249	20240715	145300	24842302047	1951	1952	1954	1949	6871
250	20240715	145200	24828903460	1952	1945	1955	1942	17369
251	20240715	145100	24795048237	1942	1947	1951	1941	52969
252	20240715	145000	24692122104	1947	1954	1954	1946	38753
253	20240715	144900	24616580952	1954	1958	1960	1954	31853
254	20240715	144800	24554260025	1960	1960	1961	1956	15001
255	20240715	144700	24524891609	1961	1956	1964	1954	16756
256	20240715	144600	24492011249	1956	1962	1962	1956	27663
257	20240715	144500	24437872599	1964	1966	1967	1952	52205
258	20240715	144400	24335541859	1965	1962	1969	1962	31538
259	20240715	144300	24273535571	1961	1947	1969	1947	97024
260	20240715	144200	24083456418	1949	1949	1951	1943	55373
261	20240715	144100	23975657963	1950	1964	1964	1949	37472
262	20240715	144000	23902339926	1963	1950	1963	1944	69616
263	20240715	143900	23766598830	1950	1957	1961	1950	84478
264	20240715	143800	23601620066	1958	1967	1970	1952	81772
265	20240715	143700	23441397311	1967	1987	1994	1953	266472
266	20240715	143600	22915404452	1987	1993	1994	1987	45782
267	20240715	143500	22824352912	1993	1992	1997	1991	29458
268	20240715	143400	22765618636	1994	1990	2000	1986	85304
269	20240715	143300	22595778144	1990	1996	1997	1984	186960
270	20240715	143200	22223978135	1996	1996	2010	1993	58658
271	20240715	143100	22106799208	1996	1996	2015	1992	178176
272	20240715	143000	21750934659	1996	2035	2035	1993	241451
273	20240715	142900	21267183589	2035	2020	2035	2010	105944
274	20240715	142800	21053188569	2025	2030	2035	2015	52077
275	20240715	142700	20947698774	2030	2025	2050	2020	157719
276	20240715	142600	20626417714	2025	2050	2050	2015	139432
277	20240715	142500	20344258549	2050	2050	2060	2030	145225
278	20240715	142400	20047962164	2050	2055	2060	2035	198264
279	20240715	142300	19642260269	2055	2085	2090	2045	269271
280	20240715	142200	19088143974	2080	2110	2110	2070	292153
281	20240715	142100	18477484274	2110	2160	2165	2105	229853
282	20240715	142000	17988278654	2165	2170	2175	2145	291748
283	20240715	141900	17356964434	2165	2130	2175	2120	235423
284	20240715	141800	16851452004	2120	2110	2145	2105	126047
285	20240715	141700	16583728969	2110	2125	2140	2105	74146
286	20240715	141600	16426478244	2125	2150	2155	2115	84318
287	20240715	141500	16246289914	2145	2115	2150	2110	163837
288	20240715	141400	15897474734	2115	2135	2140	2105	124155
289	20240715	141300	15634424624	2135	2160	2175	2135	222067
290	20240715	141200	15156643409	2160	2140	2160	2115	199842
291	20240715	141100	14728802729	2135	2120	2140	2100	127166
292	20240715	141000	14459289979	2120	2120	2150	2095	222949
293	20240715	140900	13986535554	2120	2130	2160	2100	394591
294	20240715	140800	13144070099	2130	2185	2200	2100	607638
295	20240715	140700	11834848914	2190	2115	2200	2085	745610
296	20240715	140600	10231643999	2110	2055	2110	2025	223692
297	20240715	140500	9766367994	2055	2030	2070	2030	101321
298	20240715	140400	9558561239	2035	2060	2080	2015	232314
299	20240715	140300	9084470509	2060	2080	2120	2040	195110
300	20240715	140200	8676160269	2080	2110	2125	2080	191130
301	20240715	140100	8275457029	2110	2130	2145	2100	335580
302	20240715	140000	7562010409	2140	2085	2140	2070	474897
303	20240715	135900	6559647739	2085	2075	2095	2050	309820
304	20240715	135800	5915319384	2080	2005	2105	2005	637165
305	20240715	135700	4598040179	2010	2015	2035	2000	172737
306	20240715	135600	4249049639	2020	2030	2055	2010	384105
307	20240715	135500	3468541884	2065	2065	2065	2065	0
308	20240715	135400	3468541884	2065	2010	2065	1999	182802
309	20240715	135300	3095515077	2005	2035	2040	2000	398819
310	20240715	135200	2290107697	2035	1915	2050	1905	772551
311	20240715	135100	751617115	1915	1899	1916	1894	21960
312	20240715	135000	709649489	1899	1910	1910	1897	21015
313	20240715	134900	669622094	1905	1919	1923	1902	22478
314	20240715	134800	626656708	1919	1955	1955	1909	32876
315	20240715	134700	563180470	1951	1942	1979	1904	81846
316	20240715	134600	403830440	1936	1910	1941	1909	16261
317	20240715	134500	372458484	1922	1911	1924	1906	12730
318	20240715	134400	348006147	1910	1900	1910	1900	2172
319	20240715	134300	343862639	1900	1904	1905	1900	2259
320	20240715	134200	339563003	1904	1907	1910	1904	2565
321	20240715	134100	334671698	1910	1914	1948	1892	45861
322	20240715	134000	246771244	1915	1894	1915	1894	46491
323	20240715	133900	158157890	1895	1895	1895	1895	0
324	20240715	133800	158157890	1895	1895	1895	1895	0
325	20240715	133700	158157890	1895	1895	1895	1895	0
326	20240715	133600	158157890	1895	1895	1895	1895	0
327	20240715	133500	158157890	1895	1895	1895	1895	1
328	20240715	133400	158155995	1891	1891	1891	1891	100
329	20240715	133300	157966895	1895	1895	1895	1895	0
330	20240715	133200	157966895	1895	1895	1895	1895	0
331	20240715	133100	157966895	1895	1895	1895	1895	1
332	20240715	133000	157965000	1891	1891	1891	1891	0
333	20240715	132900	157965000	1891	1895	1895	1891	1668
334	20240715	132800	154804391	1895	1895	1895	1895	0
335	20240715	132700	154804391	1895	1895	1895	1895	0
336	20240715	132600	154804391	1895	1895	1895	1895	0
337	20240715	132500	154804391	1895	1895	1895	1895	200
338	20240715	132400	154425391	1895	1895	1895	1895	12
339	20240715	132300	154402651	1895	1895	1895	1895	200
340	20240715	132200	154023651	1895	1895	1895	1895	0
341	20240715	132100	154023651	1895	1895	1895	1895	0
342	20240715	132000	154023651	1895	1895	1895	1895	0
343	20240715	131900	154023651	1895	1895	1895	1895	1
344	20240715	131800	154021756	1895	1895	1895	1895	11
345	20240715	131700	154000911	1896	1896	1896	1896	0
346	20240715	131600	154000911	1896	1896	1896	1896	0
347	20240715	131500	154000911	1896	1896	1896	1896	0
348	20240715	131400	154000911	1896	1896	1896	1896	2384
349	20240715	131300	149480847	1900	1900	1900	1900	0
350	20240715	131200	149480847	1900	1900	1900	1900	0
351	20240715	131100	149480847	1900	1900	1900	1900	0
352	20240715	131000	149480847	1900	1900	1900	1900	0
353	20240715	130900	149480847	1900	1900	1900	1900	0
354	20240715	130800	149480847	1900	1900	1900	1900	1
355	20240715	130700	149478947	1890	1890	1890	1890	0
356	20240715	130600	149478947	1890	1890	1890	1890	0
357	20240715	130500	149478947	1890	1890	1890	1890	0
358	20240715	130400	149478947	1890	1890	1890	1890	0
359	20240715	130300	149478947	1890	1892	1892	1890	50
360	20240715	130200	149384397	1900	1893	1900	1893	4400
361	20240715	130100	141030463	1893	1893	1893	1893	0
362	20240715	130000	141030463	1893	1893	1893	1893	5
363	20240715	125900	141020998	1893	1893	1893	1893	55
364	20240715	125800	140916883	1893	1893	1893	1893	8
365	20240715	125700	140901739	1890	1893	1893	1890	506
366	20240715	125600	139945327	1893	1893	1893	1893	0
367	20240715	125500	139945327	1893	1893	1893	1893	0
368	20240715	125400	139945327	1893	1893	1893	1893	110
369	20240715	125300	139737097	1894	1895	1895	1894	1030
370	20240715	125200	137786268	1896	1896	1896	1896	0
371	20240715	125100	137786268	1896	1896	1896	1896	5
372	20240715	125000	137776788	1895	1895	1895	1895	0
373	20240715	124900	137776788	1895	1895	1895	1895	0
374	20240715	124800	137776788	1895	1895	1895	1895	0
375	20240715	124700	137776788	1895	1895	1895	1895	1
376	20240715	124600	137774893	1896	1896	1896	1896	3
377	20240715	124500	137769205	1895	1895	1896	1895	4
378	20240715	124400	137761623	1896	1896	1896	1896	10
379	20240715	124300	137742663	1897	1897	1897	1897	5
380	20240715	124200	137733178	1897	1897	1897	1897	5
381	20240715	124100	137723693	1895	1895	1895	1895	0
382	20240715	124000	137723693	1895	1896	1896	1895	30
383	20240715	123900	137666833	1897	1897	1897	1897	0
384	20240715	123800	137666833	1897	1897	1897	1897	20
385	20240715	123700	137628893	1900	1898	1900	1898	9
386	20240715	123600	137611803	1900	1898	1900	1898	17
387	20240715	123500	137579531	1900	1897	1900	1897	18
388	20240715	123400	137545367	1900	1897	1900	1896	43
389	20240715	123300	137463777	1896	1896	1896	1896	1
390	20240715	123200	137461881	1900	1900	1900	1900	0
391	20240715	123100	137461881	1900	1894	1900	1894	5000
392	20240715	123000	127968865	1893	1893	1893	1893	12
393	20240715	122900	127946149	1894	1894	1894	1894	12
394	20240715	122800	127923421	1894	1894	1894	1894	0
395	20240715	122700	127923421	1894	1894	1894	1894	5
396	20240715	122600	127913951	1894	1894	1894	1894	6
397	20240715	122500	127902587	1893	1894	1894	1893	11
398	20240715	122400	127881755	1893	1894	1894	1893	14
399	20240715	122300	127855240	1895	1895	1895	1894	13
400	20240715	122200	127830607	1894	1895	1895	1894	60
401	20240715	122100	127716912	1894	1894	1894	1894	7
402	20240715	122000	127703654	1895	1895	1895	1895	3
403	20240715	121900	127697969	1893	1894	1894	1893	14
404	20240715	121800	127671457	1889	1889	1889	1889	11
405	20240715	121700	127650678	1889	1889	1889	1889	8
406	20240715	121600	127635566	1889	1889	1889	1889	7
407	20240715	121500	127622343	1889	1889	1889	1889	5
408	20240715	121400	127612898	1889	1888	1889	1888	5
409	20240715	121300	127603456	1888	1888	1888	1888	0
410	20240715	121200	127603456	1888	1888	1888	1888	4
411	20240715	121100	127595904	1888	1888	1888	1888	0
412	20240715	121000	127595904	1888	1888	1888	1888	93
413	20240715	120900	127420320	1888	1888	1888	1888	0
414	20240715	120800	127420320	1888	1888	1888	1888	0
415	20240715	120700	127420320	1888	1888	1888	1888	309
416	20240715	120600	126836928	1888	1888	1888	1888	0
417	20240715	120500	126836928	1888	1888	1888	1888	0
418	20240715	120400	126836928	1888	1888	1888	1888	0
419	20240715	120300	126836928	1888	1888	1888	1888	0
420	20240715	120200	126836928	1888	1888	1888	1888	0
421	20240715	120100	126836928	1888	1888	1888	1888	0
422	20240715	120000	126836928	1888	1888	1888	1888	0
423	20240715	115900	126836928	1888	1888	1888	1888	0
424	20240715	115800	126836928	1888	1888	1888	1888	0
425	20240715	115700	126836928	1888	1888	1888	1888	5
426	20240715	115600	126827488	1888	1888	1888	1888	2
427	20240715	115500	126823712	1888	1888	1888	1888	5
428	20240715	115400	126814272	1884	1884	1884	1884	2
429	20240715	115300	126810504	1888	1888	1888	1888	161
430	20240715	115200	126506536	1885	1885	1885	1885	0
431	20240715	115100	126506536	1885	1885	1885	1885	239
432	20240715	115000	126056021	1884	1884	1884	1884	0
433	20240715	114900	126056021	1884	1884	1884	1884	0
434	20240715	114800	126056021	1884	1884	1884	1884	0
435	20240715	114700	126056021	1884	1885	1885	1884	33
436	20240715	114600	125993843	1885	1885	1885	1885	0
437	20240715	114500	125993843	1885	1885	1885	1885	0
438	20240715	114400	125993843	1885	1885	1885	1885	400
439	20240715	114300	125239843	1885	1885	1885	1885	0
440	20240715	114200	125239843	1885	1885	1885	1885	0
441	20240715	114100	125239843	1885	1885	1885	1885	0
442	20240715	114000	125239843	1885	1885	1885	1885	0
443	20240715	113900	125239843	1885	1885	1885	1885	0
444	20240715	113800	125239843	1885	1885	1885	1885	0
445	20240715	113700	125239843	1885	1885	1885	1885	0
446	20240715	113600	125239843	1885	1885	1885	1885	0
447	20240715	113500	125239843	1885	1885	1885	1885	0
448	20240715	113400	125239843	1885	1885	1885	1885	0
449	20240715	113300	125239843	1885	1885	1885	1885	0
450	20240715	113200	125239843	1885	1885	1885	1885	160
451	20240715	113100	124938243	1885	1885	1885	1885	0
452	20240715	113000	124938243	1885	1885	1885	1885	0
453	20240715	112900	124938243	1885	1885	1885	1885	0
454	20240715	112800	124938243	1885	1885	1885	1885	0
455	20240715	112700	124938243	1885	1887	1887	1885	3287
456	20240715	112600	118740765	1888	1888	1888	1888	0
457	20240715	112500	118740765	1888	1888	1888	1888	11
458	20240715	112400	118719997	1889	1889	1889	1889	0
459	20240715	112300	118719997	1889	1889	1889	1889	0
460	20240715	112200	118719997	1889	1889	1889	1889	4
461	20240715	112100	118712441	1889	1889	1889	1889	10
462	20240715	112000	118693551	1890	1890	1890	1890	0
463	20240715	111900	118693551	1890	1890	1890	1890	0
464	20240715	111800	118693551	1890	1890	1890	1890	501
465	20240715	111700	117746661	1891	1891	1891	1891	0
466	20240715	111600	117746661	1891	1891	1891	1891	0
467	20240715	111500	117746661	1891	1891	1891	1891	0
468	20240715	111400	117746661	1891	1891	1891	1891	0
469	20240715	111300	117746661	1891	1891	1891	1891	1
470	20240715	111200	117744770	1890	1890	1890	1890	0
471	20240715	111100	117744770	1890	1890	1890	1890	0
472	20240715	111000	117744770	1890	1890	1890	1890	2454
473	20240715	110900	113106710	1891	1891	1891	1891	30
474	20240715	110800	113049980	1891	1891	1891	1891	0
475	20240715	110700	113049980	1891	1891	1891	1891	0
476	20240715	110600	113049980	1891	1891	1891	1891	500
477	20240715	110500	112104480	1891	1891	1891	1891	500
478	20240715	110400	111158980	1891	1891	1891	1891	10
479	20240715	110300	111140070	1891	1891	1891	1891	0
480	20240715	110200	111140070	1891	1891	1891	1891	0
481	20240715	110100	111140070	1891	1891	1891	1891	11
482	20240715	110000	111119269	1890	1890	1890	1890	0
483	20240715	105900	111119269	1890	1890	1890	1890	0
484	20240715	105800	111119269	1890	1892	1892	1890	3872
485	20240715	105700	103800545	1893	1893	1893	1893	0
486	20240715	105600	103800545	1893	1893	1893	1893	879
487	20240715	105500	102136598	1893	1893	1893	1893	20
488	20240715	105400	102098738	1894	1894	1894	1894	94
489	20240715	105300	101920702	1895	1895	1895	1895	0
490	20240715	105200	101920702	1895	1895	1895	1895	0
491	20240715	105100	101920702	1895	1895	1895	1895	111
492	20240715	105000	101710357	1896	1896	1896	1896	0
493	20240715	104900	101710357	1896	1896	1896	1896	0
494	20240715	104800	101710357	1896	1896	1896	1896	264
495	20240715	104700	101209813	1896	1900	1900	1896	150
496	20240715	104600	100925013	1896	1896	1896	1896	0
497	20240715	104500	100925013	1896	1896	1896	1896	0
498	20240715	104400	100925013	1896	1896	1896	1896	0
499	20240715	104300	100925013	1896	1901	1901	1896	280
500	20240715	104200	100394093	1901	1901	1901	1901	325
501	20240715	104100	99776268	1901	1901	1901	1901	0
502	20240715	104000	99776268	1901	1901	1901	1901	0
503	20240715	103900	99776268	1901	1902	1902	1901	2130
504	20240715	103800	95725138	1902	1902	1902	1902	2
505	20240715	103700	95721334	1902	1902	1902	1902	0
506	20240715	103600	95721334	1902	1901	1902	1901	557
507	20240715	103500	94662476	1896	1896	1896	1896	67
508	20240715	103400	94535444	1896	1902	1902	1896	191
509	20240715	103300	94173188	1902	1902	1902	1902	500
510	20240715	103200	93222188	1902	1902	1902	1902	100
511	20240715	103100	93031988	1902	1902	1902	1902	0
512	20240715	103000	93031988	1902	1902	1902	1902	500
513	20240715	102900	92080988	1903	1903	1903	1903	50
514	20240715	102800	91985838	1903	1903	1903	1903	10
515	20240715	102700	91966808	1903	1903	1903	1903	1
516	20240715	102600	91964905	1904	1904	1904	1904	0
517	20240715	102500	91964905	1904	1904	1904	1904	256
518	20240715	102400	91477481	1896	1896	1896	1896	0
519	20240715	102300	91477481	1896	1900	1900	1896	1900
520	20240715	102200	87868149	1900	1900	1902	1900	984
521	20240715	102100	85998409	1900	1900	1900	1900	0
522	20240715	102000	85998409	1900	1900	1900	1900	1
523	20240715	101900	85996509	1895	1899	1899	1895	559
524	20240715	101800	84936584	1900	1900	1900	1900	1
525	20240715	101700	84934684	1900	1900	1900	1900	0
526	20240715	101600	84934684	1900	1900	1900	1900	0
527	20240715	101500	84934684	1900	1903	1903	1900	115
528	20240715	101400	84716181	1904	1904	1904	1904	6
529	20240715	101300	84704757	1904	1904	1904	1904	0
530	20240715	101200	84704757	1904	1904	1904	1904	30
531	20240715	101100	84647637	1904	1904	1904	1904	7
532	20240715	101000	84634309	1904	1904	1904	1900	18
533	20240715	100900	84600089	1905	1905	1905	1905	0
534	20240715	100800	84600089	1905	1905	1905	1905	4
535	20240715	100700	84592469	1905	1903	1905	1903	2276
536	20240715	100600	80256756	1903	1903	1903	1903	100
537	20240715	100500	80066456	1903	1902	1903	1902	2565
538	20240715	100400	75186688	1902	1900	1903	1900	4450
539	20240715	100300	66728071	1900	1896	1900	1896	3305
540	20240715	100200	60455014	1898	1898	1898	1898	0
541	20240715	100100	60455014	1898	1898	1898	1898	0
542	20240715	100000	60455014	1898	1898	1898	1898	1
543	20240715	095900	60453116	1898	1898	1898	1898	175
544	20240715	095800	60120966	1899	1899	1899	1899	0
545	20240715	095700	60120966	1899	1899	1899	1899	0
546	20240715	095600	60120966	1899	1899	1899	1899	0
547	20240715	095500	60120966	1899	1899	1899	1899	0
548	20240715	095400	60120966	1899	1899	1899	1899	0
549	20240715	095300	60120966	1899	1899	1899	1899	0
550	20240715	095200	60120966	1899	1899	1899	1899	0
551	20240715	095100	60120966	1899	1899	1899	1899	0
552	20240715	095000	60120966	1899	1899	1899	1899	300
553	20240715	094900	59551266	1899	1900	1900	1899	6174
554	20240715	094800	47821863	1900	1899	1900	1899	10000
555	20240715	094700	28827778	1899	1899	1899	1899	0
556	20240715	094600	28827778	1899	1899	1899	1899	0
557	20240715	094500	28827778	1899	1899	1899	1899	0
558	20240715	094400	28827778	1899	1898	1899	1898	186
559	20240715	094300	28474749	1896	1896	1896	1896	500
560	20240715	094200	27526749	1896	1896	1897	1896	6
561	20240715	094100	27515372	1895	1893	1895	1893	2316
562	20240715	094000	23128562	1889	1889	1889	1889	476
563	20240715	093900	22229398	1889	1882	1889	1882	5
564	20240715	093800	22219981	1882	1888	1888	1882	688
565	20240715	093700	20921049	1888	1888	1888	1888	0
566	20240715	093600	20921049	1888	1888	1888	1888	5001
567	20240715	093500	11479161	1881	1881	1881	1881	200
568	20240715	093400	11102961	1881	1881	1881	1881	0
569	20240715	093300	11102961	1881	1881	1881	1881	3
570	20240715	093200	11097318	1881	1881	1881	1881	1
571	20240715	093100	11095437	1881	1881	1881	1881	0
572	20240715	093000	11095437	1881	1881	1881	1881	0
573	20240715	092900	11095437	1881	1881	1881	1881	0
574	20240715	092800	11095437	1881	1881	1881	1881	0
575	20240715	092700	11095437	1881	1881	1881	1881	0
576	20240715	092600	11095437	1881	1881	1881	1881	4
577	20240715	092500	11087913	1881	1888	1888	1881	19
578	20240715	092400	11052111	1881	1881	1881	1881	231
579	20240715	092300	10617600	1883	1883	1883	1883	5
580	20240715	092200	10608185	1888	1888	1888	1888	9
581	20240715	092100	10591193	1888	1888	1888	1888	0
582	20240715	092000	10591193	1888	1888	1888	1888	1000
583	20240715	091900	8703193	1885	1885	1885	1885	1486
584	20240715	091800	5902083	1885	1885	1885	1885	0
585	20240715	091700	5902083	1885	1885	1885	1885	200
586	20240715	091600	5525083	1885	1885	1885	1885	14
587	20240715	091500	5498693	1889	1889	1889	1889	0
588	20240715	091400	5498693	1889	1889	1889	1889	1
589	20240715	091300	5496804	1890	1890	1890	1890	0
590	20240715	091200	5496804	1890	1890	1890	1890	50
591	20240715	091100	5402304	1892	1892	1892	1892	529
592	20240715	091000	4401436	1895	1895	1895	1895	10
593	20240715	090900	4382486	1895	1895	1895	1895	4
594	20240715	090800	4374906	1895	1895	1895	1895	0
595	20240715	090700	4374906	1895	1895	1895	1895	0
596	20240715	090600	4374906	1895	1892	1895	1892	4
597	20240715	090500	4367332	1891	1891	1891	1891	2
598	20240715	090400	4363550	1890	1890	1890	1890	21
599	20240715	090300	4323860	1890	1880	1890	1880	1458
600	20240715	090200	1569087	1880	1881	1882	1880	25
601	20240715	090100	1522082	1879	1879	1879	1879	142
602	20240715	090000	1255264	1875	1880	1880	1875	668