KissMeData/080530/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	195100	194998147	1958	1958	1958	1958	1585
3	20240722	195000	194998147	1958	1958	1958	1958	0
4	20240722	194900	194998147	1958	1958	1958	1958	0
5	20240722	194800	194998147	1958	1958	1958	1958	0
6	20240722	194700	194998147	1958	1958	1958	1958	0
7	20240722	194600	194998147	1958	1958	1958	1958	0
8	20240722	194500	194998147	1958	1958	1958	1958	0
9	20240722	194400	194998147	1958	1958	1958	1958	0
10	20240722	194300	194998147	1958	1958	1958	1958	0
11	20240722	194200	194998147	1958	1958	1958	1958	0
12	20240722	194100	194998147	1958	1958	1958	1958	0
13	20240722	194000	194998147	1958	1958	1958	1958	0
14	20240722	193900	194998147	1958	1958	1958	1958	0
15	20240722	193800	194998147	1958	1958	1958	1958	0
16	20240722	193700	194998147	1958	1958	1958	1958	0
17	20240722	193600	194998147	1958	1958	1958	1958	0
18	20240722	193500	194998147	1958	1958	1958	1958	0
19	20240722	193400	194998147	1958	1958	1958	1958	0
20	20240722	193300	194998147	1958	1958	1958	1958	0
21	20240722	193200	194998147	1958	1958	1958	1958	0
22	20240722	193100	194998147	1958	1958	1958	1958	0
23	20240722	193000	194998147	1958	1958	1958	1958	0
24	20240722	192900	194998147	1958	1958	1958	1958	0
25	20240722	192800	194998147	1958	1958	1958	1958	0
26	20240722	192700	194998147	1958	1958	1958	1958	0
27	20240722	192600	194998147	1958	1958	1958	1958	0
28	20240722	192500	194998147	1958	1958	1958	1958	0
29	20240722	192400	194998147	1958	1958	1958	1958	0
30	20240722	192300	194998147	1958	1958	1958	1958	0
31	20240722	192200	194998147	1958	1958	1958	1958	0
32	20240722	192100	194998147	1958	1958	1958	1958	1585
33	20240722	192000	194998147	1958	1958	1958	1958	0
34	20240722	191900	194998147	1958	1958	1958	1958	0
35	20240722	191800	194998147	1958	1958	1958	1958	0
36	20240722	191700	194998147	1958	1958	1958	1958	0
37	20240722	191600	194998147	1958	1958	1958	1958	0
38	20240722	191500	194998147	1958	1958	1958	1958	0
39	20240722	191400	194998147	1958	1958	1958	1958	0
40	20240722	191300	194998147	1958	1958	1958	1958	0
41	20240722	191200	194998147	1958	1958	1958	1958	0
42	20240722	191100	194998147	1958	1958	1958	1958	0
43	20240722	191000	194998147	1958	1958	1958	1958	0
44	20240722	190900	194998147	1958	1958	1958	1958	0
45	20240722	190800	194998147	1958	1958	1958	1958	0
46	20240722	190700	194998147	1958	1958	1958	1958	0
47	20240722	190600	194998147	1958	1958	1958	1958	0
48	20240722	190500	194998147	1958	1958	1958	1958	0
49	20240722	190400	194998147	1958	1958	1958	1958	0
50	20240722	190300	194998147	1958	1958	1958	1958	0
51	20240722	190200	194998147	1958	1958	1958	1958	0
52	20240722	190100	194998147	1958	1958	1958	1958	0
53	20240722	190000	194998147	1958	1958	1958	1958	0
54	20240722	185900	194998147	1958	1958	1958	1958	0
55	20240722	185800	194998147	1958	1958	1958	1958	0
56	20240722	185700	194998147	1958	1958	1958	1958	0
57	20240722	185600	194998147	1958	1958	1958	1958	0
58	20240722	185500	194998147	1958	1958	1958	1958	0
59	20240722	185400	194998147	1958	1958	1958	1958	0
60	20240722	185300	194998147	1958	1958	1958	1958	0
61	20240722	185200	194998147	1958	1958	1958	1958	0
62	20240722	185100	194998147	1958	1958	1958	1958	1585
63	20240722	185000	194998147	1958	1958	1958	1958	0
64	20240722	184900	194998147	1958	1958	1958	1958	0
65	20240722	184800	194998147	1958	1958	1958	1958	0
66	20240722	184700	194998147	1958	1958	1958	1958	0
67	20240722	184600	194998147	1958	1958	1958	1958	0
68	20240722	184500	194998147	1958	1958	1958	1958	0
69	20240722	184400	194998147	1958	1958	1958	1958	0
70	20240722	184300	194998147	1958	1958	1958	1958	0
71	20240722	184200	194998147	1958	1958	1958	1958	0
72	20240722	184100	194998147	1958	1958	1958	1958	0
73	20240722	184000	194998147	1958	1958	1958	1958	0
74	20240722	183900	194998147	1958	1958	1958	1958	0
75	20240722	183800	194998147	1958	1958	1958	1958	0
76	20240722	183700	194998147	1958	1958	1958	1958	0
77	20240722	183600	194998147	1958	1958	1958	1958	0
78	20240722	183500	194998147	1958	1958	1958	1958	0
79	20240722	183400	194998147	1958	1958	1958	1958	0
80	20240722	183300	194998147	1958	1958	1958	1958	0
81	20240722	183200	194998147	1958	1958	1958	1958	0
82	20240722	183100	194998147	1958	1958	1958	1958	0
83	20240722	183000	194998147	1958	1958	1958	1958	0
84	20240722	182900	194998147	1958	1958	1958	1958	0
85	20240722	182800	194998147	1958	1958	1958	1958	0
86	20240722	182700	194998147	1958	1958	1958	1958	0
87	20240722	182600	194998147	1958	1958	1958	1958	0
88	20240722	182500	194998147	1958	1958	1958	1958	0
89	20240722	182400	194998147	1958	1958	1958	1958	0
90	20240722	182300	194998147	1958	1958	1958	1958	0
91	20240722	182200	194998147	1958	1958	1958	1958	0
92	20240722	182100	194998147	1958	1958	1958	1958	1585
93	20240722	182000	194998147	1958	1958	1958	1958	0
94	20240722	181900	194998147	1958	1958	1958	1958	0
95	20240722	181800	194998147	1958	1958	1958	1958	0
96	20240722	181700	194998147	1958	1958	1958	1958	0
97	20240722	181600	194998147	1958	1958	1958	1958	0
98	20240722	181500	194998147	1958	1958	1958	1958	0
99	20240722	181400	194998147	1958	1958	1958	1958	0
100	20240722	181300	194998147	1958	1958	1958	1958	0
101	20240722	181200	194998147	1958	1958	1958	1958	0
102	20240722	181100	194998147	1958	1958	1958	1958	0
103	20240722	181000	194998147	1958	1958	1958	1958	0
104	20240722	180900	194998147	1958	1958	1958	1958	0
105	20240722	180800	194998147	1958	1958	1958	1958	0
106	20240722	180700	194998147	1958	1958	1958	1958	0
107	20240722	180600	194998147	1958	1958	1958	1958	0
108	20240722	180500	194998147	1958	1958	1958	1958	0
109	20240722	180400	194998147	1958	1958	1958	1958	0
110	20240722	180300	194998147	1958	1958	1958	1958	0
111	20240722	180200	194998147	1958	1958	1958	1958	0
112	20240722	180100	194998147	1958	1958	1958	1958	0
113	20240722	180000	194998147	1958	1958	1958	1958	0
114	20240722	175900	194998147	1958	1958	1958	1958	0
115	20240722	175800	194998147	1958	1958	1958	1958	0
116	20240722	175700	194998147	1958	1958	1958	1958	0
117	20240722	175600	194998147	1958	1958	1958	1958	0
118	20240722	175500	194998147	1958	1958	1958	1958	0
119	20240722	175400	194998147	1958	1958	1958	1958	0
120	20240722	175300	194998147	1958	1958	1958	1958	0
121	20240722	175200	194998147	1958	1958	1958	1958	0
122	20240722	175100	194998147	1958	1958	1958	1958	1585
123	20240722	175000	194998147	1958	1958	1958	1958	0
124	20240722	174900	194998147	1958	1958	1958	1958	0
125	20240722	174800	194998147	1958	1958	1958	1958	0
126	20240722	174700	194998147	1958	1958	1958	1958	0
127	20240722	174600	194998147	1958	1958	1958	1958	0
128	20240722	174500	194998147	1958	1958	1958	1958	0
129	20240722	174400	194998147	1958	1958	1958	1958	0
130	20240722	174300	194998147	1958	1958	1958	1958	0
131	20240722	174200	194998147	1958	1958	1958	1958	0
132	20240722	174100	194998147	1958	1958	1958	1958	0
133	20240722	174000	194998147	1958	1958	1958	1958	0
134	20240722	173900	194998147	1958	1958	1958	1958	0
135	20240722	173800	194998147	1958	1958	1958	1958	0
136	20240722	173700	194998147	1958	1958	1958	1958	0
137	20240722	173600	194998147	1958	1958	1958	1958	0
138	20240722	173500	194998147	1958	1958	1958	1958	0
139	20240722	173400	194998147	1958	1958	1958	1958	0
140	20240722	173300	194998147	1958	1958	1958	1958	0
141	20240722	173200	194998147	1958	1958	1958	1958	0
142	20240722	173100	194998147	1958	1958	1958	1958	0
143	20240722	173000	194998147	1958	1958	1958	1958	0
144	20240722	172900	194998147	1958	1958	1958	1958	0
145	20240722	172800	194998147	1958	1958	1958	1958	0
146	20240722	172700	194998147	1958	1958	1958	1958	0
147	20240722	172600	194998147	1958	1958	1958	1958	0
148	20240722	172500	194998147	1958	1958	1958	1958	0
149	20240722	172400	194998147	1958	1958	1958	1958	0
150	20240722	172300	194998147	1958	1958	1958	1958	0
151	20240722	172200	194998147	1958	1958	1958	1958	0
152	20240722	172100	194998147	1958	1958	1958	1958	1585
153	20240722	172000	194998147	1958	1958	1958	1958	0
154	20240722	171900	194998147	1958	1958	1958	1958	0
155	20240722	171800	194998147	1958	1958	1958	1958	0
156	20240722	171700	194998147	1958	1958	1958	1958	0
157	20240722	171600	194998147	1958	1958	1958	1958	0
158	20240722	171500	194998147	1958	1958	1958	1958	0
159	20240722	171400	194998147	1958	1958	1958	1958	0
160	20240722	171300	194998147	1958	1958	1958	1958	0
161	20240722	171200	194998147	1958	1958	1958	1958	0
162	20240722	171100	194998147	1958	1958	1958	1958	0
163	20240722	171000	194998147	1958	1958	1958	1958	0
164	20240722	170900	194998147	1958	1958	1958	1958	0
165	20240722	170800	194998147	1958	1958	1958	1958	0
166	20240722	170700	194998147	1958	1958	1958	1958	0
167	20240722	170600	194998147	1958	1958	1958	1958	0
168	20240722	170500	194998147	1958	1958	1958	1958	0
169	20240722	170400	194998147	1958	1958	1958	1958	0
170	20240722	170300	194998147	1958	1958	1958	1958	0
171	20240722	170200	194998147	1958	1958	1958	1958	0
172	20240722	170100	194998147	1958	1958	1958	1958	0
173	20240722	170000	194998147	1958	1958	1958	1958	0
174	20240722	165900	194998147	1958	1958	1958	1958	0
175	20240722	165800	194998147	1958	1958	1958	1958	0
176	20240722	165700	194998147	1958	1958	1958	1958	0
177	20240722	165600	194998147	1958	1958	1958	1958	0
178	20240722	165500	194998147	1958	1958	1958	1958	0
179	20240722	165400	194998147	1958	1958	1958	1958	0
180	20240722	165300	194998147	1958	1958	1958	1958	0
181	20240722	165200	194998147	1958	1958	1958	1958	0
182	20240722	165100	194998147	1958	1958	1958	1958	1585
183	20240722	165000	194998147	1958	1958	1958	1958	0
184	20240722	164900	194998147	1958	1958	1958	1958	0
185	20240722	164800	194998147	1958	1958	1958	1958	0
186	20240722	164700	194998147	1958	1958	1958	1958	0
187	20240722	164600	194998147	1958	1958	1958	1958	0
188	20240722	164500	194998147	1958	1958	1958	1958	0
189	20240722	164400	194998147	1958	1958	1958	1958	0
190	20240722	164300	194998147	1958	1958	1958	1958	0
191	20240722	164200	194998147	1958	1958	1958	1958	0
192	20240722	164100	194998147	1958	1958	1958	1958	0
193	20240722	164000	194998147	1958	1958	1958	1958	0
194	20240722	163900	194998147	1958	1958	1958	1958	0
195	20240722	163800	194998147	1958	1958	1958	1958	0
196	20240722	163700	194998147	1958	1958	1958	1958	0
197	20240722	163600	194998147	1958	1958	1958	1958	0
198	20240722	163500	194998147	1958	1958	1958	1958	0
199	20240722	163400	194998147	1958	1958	1958	1958	0
200	20240722	163300	194998147	1958	1958	1958	1958	0
201	20240722	163200	194998147	1958	1958	1958	1958	0
202	20240722	163100	194998147	1958	1958	1958	1958	0
203	20240722	163000	194998147	1958	1958	1958	1958	0
204	20240722	162900	194998147	1958	1958	1958	1958	0
205	20240722	162800	194998147	1958	1958	1958	1958	0
206	20240722	162700	194998147	1958	1958	1958	1958	0
207	20240722	162600	194998147	1958	1958	1958	1958	0
208	20240722	162500	194998147	1958	1958	1958	1958	0
209	20240722	162400	194998147	1958	1958	1958	1958	0
210	20240722	162300	194998147	1958	1958	1958	1958	0
211	20240722	162200	194998147	1958	1958	1958	1958	0
212	20240722	162100	194998147	1958	1958	1958	1958	1585
213	20240722	162000	194998147	1958	1958	1958	1958	0
214	20240722	161900	194998147	1958	1958	1958	1958	0
215	20240722	161800	194998147	1958	1958	1958	1958	0
216	20240722	161700	194998147	1958	1958	1958	1958	0
217	20240722	161600	194998147	1958	1958	1958	1958	0
218	20240722	161500	194998147	1958	1958	1958	1958	0
219	20240722	161400	194998147	1958	1958	1958	1958	0
220	20240722	161300	194998147	1958	1958	1958	1958	0
221	20240722	161200	194998147	1958	1958	1958	1958	0
222	20240722	161100	194998147	1958	1958	1958	1958	0
223	20240722	161000	194998147	1958	1958	1958	1958	0
224	20240722	160900	194998147	1958	1958	1958	1958	0
225	20240722	160800	194998147	1958	1958	1958	1958	0
226	20240722	160700	194998147	1958	1958	1958	1958	0
227	20240722	160600	194998147	1958	1958	1958	1958	0
228	20240722	160500	194998147	1958	1958	1958	1958	0
229	20240722	160400	194998147	1958	1958	1958	1958	0
230	20240722	160300	194998147	1958	1958	1958	1958	0
231	20240722	160200	194998147	1958	1958	1958	1958	0
232	20240722	160100	194998147	1958	1958	1958	1958	0
233	20240722	160000	194998147	1958	1958	1958	1958	0
234	20240722	155900	194998147	1958	1958	1958	1958	0
235	20240722	155800	194998147	1958	1958	1958	1958	0
236	20240722	155700	194998147	1958	1958	1958	1958	0
237	20240722	155600	194998147	1958	1958	1958	1958	0
238	20240722	155500	194998147	1958	1958	1958	1958	0
239	20240722	155400	194998147	1958	1958	1958	1958	0
240	20240722	155300	194998147	1958	1958	1958	1958	0
241	20240722	155200	194998147	1958	1958	1958	1958	0
242	20240722	155100	194998147	1958	1958	1958	1958	1585
243	20240722	155000	194998147	1958	1958	1958	1958	0
244	20240722	154900	194998147	1958	1958	1958	1958	0
245	20240722	154800	194998147	1958	1958	1958	1958	0
246	20240722	154700	194998147	1958	1958	1958	1958	0
247	20240722	154600	194998147	1958	1958	1958	1958	0
248	20240722	154500	194998147	1958	1958	1958	1958	0
249	20240722	154400	194998147	1958	1958	1958	1958	0
250	20240722	154300	194998147	1958	1958	1958	1958	0
251	20240722	154200	194998147	1958	1958	1958	1958	0
252	20240722	154100	194998147	1958	1958	1958	1958	0
253	20240722	154000	194998147	1958	1958	1958	1958	0
254	20240722	153900	194998147	1958	1958	1958	1958	0
255	20240722	153800	194998147	1958	1958	1958	1958	0
256	20240722	153700	194998147	1958	1958	1958	1958	0
257	20240722	153600	194998147	1958	1958	1958	1958	0
258	20240722	153500	194998147	1958	1958	1958	1958	0
259	20240722	153400	194998147	1958	1958	1958	1958	0
260	20240722	153300	194998147	1958	1958	1958	1958	0
261	20240722	153200	194998147	1958	1958	1958	1958	0
262	20240722	153100	194998147	1958	1958	1958	1958	0
263	20240722	153000	194998147	1958	1958	1958	1958	1585
264	20240722	152900	191894717	1947	1947	1947	1947	0
265	20240722	152800	191894717	1947	1947	1947	1947	0
266	20240722	152700	191894717	1947	1947	1947	1947	0
267	20240722	152600	191894717	1947	1947	1947	1947	0
268	20240722	152500	191894717	1947	1947	1947	1947	0
269	20240722	152400	191894717	1947	1947	1947	1947	0
270	20240722	152300	191894717	1947	1947	1947	1947	0
271	20240722	152200	191894717	1947	1947	1947	1947	0
272	20240722	152100	191894717	1947	1947	1947	1947	0
273	20240722	152000	191894717	1947	1947	1947	1947	0
274	20240722	151900	191894717	1947	1947	1947	1947	22
275	20240722	151800	191851883	1940	1940	1940	1940	0
276	20240722	151700	191851883	1940	1941	1941	1940	498
277	20240722	151600	190885632	1943	1943	1943	1943	34
278	20240722	151500	190819570	1943	1943	1943	1943	300
279	20240722	151400	190236670	1945	1944	1945	1944	94
280	20240722	151300	190053904	1943	1943	1943	1943	0
281	20240722	151200	190053904	1943	1943	1943	1943	0
282	20240722	151100	190053904	1943	1943	1943	1943	109
283	20240722	151000	189842117	1943	1943	1943	1943	21
284	20240722	150900	189801314	1943	1943	1943	1943	1
285	20240722	150800	189799371	1943	1943	1943	1943	0
286	20240722	150700	189799371	1943	1943	1943	1943	0
287	20240722	150600	189799371	1943	1943	1943	1943	1
288	20240722	150500	189797428	1944	1944	1944	1944	6
289	20240722	150400	189785764	1944	1944	1944	1944	0
290	20240722	150300	189785764	1944	1944	1944	1944	50
291	20240722	150200	189688564	1945	1945	1945	1945	0
292	20240722	150100	189688564	1945	1945	1945	1945	0
293	20240722	150000	189688564	1945	1945	1945	1945	0
294	20240722	145900	189688564	1945	1945	1945	1945	0
295	20240722	145800	189688564	1945	1945	1945	1945	175
296	20240722	145700	189348189	1943	1943	1943	1943	0
297	20240722	145600	189348189	1943	1943	1943	1943	400
298	20240722	145500	188570989	1943	1943	1943	1943	0
299	20240722	145400	188570989	1943	1943	1943	1943	0
300	20240722	145300	188570989	1943	1943	1943	1943	4
301	20240722	145200	188563217	1943	1943	1943	1943	71
302	20240722	145100	188425264	1940	1933	1940	1933	3419
303	20240722	145000	181802765	1931	1930	1931	1929	647
304	20240722	144900	180553470	1930	1930	1930	1930	95
305	20240722	144800	180370120	1930	1930	1930	1930	0
306	20240722	144700	180370120	1930	1930	1930	1930	0
307	20240722	144600	180370120	1930	1930	1930	1930	851
308	20240722	144500	178727690	1929	1929	1929	1929	0
309	20240722	144400	178727690	1929	1929	1929	1929	0
310	20240722	144300	178727690	1929	1929	1929	1929	0
311	20240722	144200	178727690	1929	1929	1929	1929	0
312	20240722	144100	178727690	1929	1929	1929	1929	0
313	20240722	144000	178727690	1929	1929	1929	1929	11
314	20240722	143900	178706471	1925	1925	1925	1925	0
315	20240722	143800	178706471	1925	1925	1925	1925	0
316	20240722	143700	178706471	1925	1925	1925	1925	0
317	20240722	143600	178706471	1925	1929	1929	1925	105
318	20240722	143500	178504326	1925	1925	1925	1925	0
319	20240722	143400	178504326	1925	1925	1925	1925	0
320	20240722	143300	178504326	1925	1925	1925	1925	0
321	20240722	143200	178504326	1925	1925	1925	1925	0
322	20240722	143100	178504326	1925	1925	1925	1925	0
323	20240722	143000	178504326	1925	1925	1925	1925	100
324	20240722	142900	178311826	1925	1925	1925	1925	0
325	20240722	142800	178311826	1925	1925	1925	1925	0
326	20240722	142700	178311826	1925	1925	1925	1925	0
327	20240722	142600	178311826	1925	1925	1925	1925	0
328	20240722	142500	178311826	1925	1925	1925	1925	0
329	20240722	142400	178311826	1925	1925	1925	1925	0
330	20240722	142300	178311826	1925	1926	1926	1925	250
331	20240722	142200	177830388	1926	1926	1926	1926	0
332	20240722	142100	177830388	1926	1926	1926	1926	0
333	20240722	142000	177830388	1926	1926	1926	1926	0
334	20240722	141900	177830388	1926	1926	1926	1926	0
335	20240722	141800	177830388	1926	1926	1926	1926	0
336	20240722	141700	177830388	1926	1926	1926	1926	0
337	20240722	141600	177830388	1926	1926	1926	1926	0
338	20240722	141500	177830388	1926	1926	1926	1926	0
339	20240722	141400	177830388	1926	1926	1926	1926	0
340	20240722	141300	177830388	1926	1926	1926	1926	0
341	20240722	141200	177830388	1926	1926	1926	1926	0
342	20240722	141100	177830388	1926	1926	1926	1926	0
343	20240722	141000	177830388	1926	1926	1926	1926	110
344	20240722	140900	177618528	1926	1926	1926	1926	0
345	20240722	140800	177618528	1926	1926	1926	1926	0
346	20240722	140700	177618528	1926	1926	1926	1926	0
347	20240722	140600	177618528	1926	1926	1926	1926	1
348	20240722	140500	177616602	1926	1926	1926	1926	0
349	20240722	140400	177616602	1926	1926	1926	1926	0
350	20240722	140300	177616602	1926	1926	1926	1926	0
351	20240722	140200	177616602	1926	1929	1931	1926	547
352	20240722	140100	176561080	1929	1929	1929	1929	104
353	20240722	140000	176360464	1929	1929	1929	1929	0
354	20240722	135900	176360464	1929	1929	1929	1929	0
355	20240722	135800	176360464	1929	1929	1929	1929	0
356	20240722	135700	176360464	1929	1929	1929	1929	0
357	20240722	135600	176360464	1929	1929	1929	1929	0
358	20240722	135500	176360464	1929	1929	1929	1929	0
359	20240722	135400	176360464	1929	1929	1929	1929	0
360	20240722	135300	176360464	1929	1929	1929	1929	0
361	20240722	135200	176360464	1929	1929	1929	1929	0
362	20240722	135100	176360464	1929	1929	1929	1929	0
363	20240722	135000	176360464	1929	1929	1929	1929	0
364	20240722	134900	176360464	1929	1929	1929	1929	0
365	20240722	134800	176360464	1929	1929	1929	1929	0
366	20240722	134700	176360464	1929	1929	1929	1929	0
367	20240722	134600	176360464	1929	1929	1929	1929	2
368	20240722	134500	176356606	1925	1925	1925	1925	0
369	20240722	134400	176356606	1925	1925	1925	1925	0
370	20240722	134300	176356606	1925	1925	1925	1925	0
371	20240722	134200	176356606	1925	1925	1925	1925	0
372	20240722	134100	176356606	1925	1925	1925	1925	103
373	20240722	134000	176158331	1925	1925	1925	1925	297
374	20240722	133900	175586606	1925	1925	1925	1925	0
375	20240722	133800	175586606	1925	1925	1925	1925	0
376	20240722	133700	175586606	1925	1925	1925	1925	0
377	20240722	133600	175586606	1925	1925	1925	1925	0
378	20240722	133500	175586606	1925	1925	1925	1925	0
379	20240722	133400	175586606	1925	1925	1925	1925	0
380	20240722	133300	175586606	1925	1925	1925	1925	0
381	20240722	133200	175586606	1925	1925	1925	1925	0
382	20240722	133100	175586606	1925	1925	1925	1925	0
383	20240722	133000	175586606	1925	1925	1925	1925	0
384	20240722	132900	175586606	1925	1925	1925	1925	0
385	20240722	132800	175586606	1925	1925	1925	1925	0
386	20240722	132700	175586606	1925	1925	1925	1925	0
387	20240722	132600	175586606	1925	1925	1925	1925	0
388	20240722	132500	175586606	1925	1925	1925	1925	10
389	20240722	132400	175567356	1925	1925	1925	1925	10
390	20240722	132300	175548106	1930	1930	1930	1930	0
391	20240722	132200	175548106	1930	1930	1930	1930	0
392	20240722	132100	175548106	1930	1930	1930	1930	0
393	20240722	132000	175548106	1930	1930	1930	1930	0
394	20240722	131900	175548106	1930	1930	1930	1930	0
395	20240722	131800	175548106	1930	1930	1930	1930	0
396	20240722	131700	175548106	1930	1930	1930	1930	190
397	20240722	131600	175181406	1930	1930	1930	1930	0
398	20240722	131500	175181406	1930	1930	1930	1930	0
399	20240722	131400	175181406	1930	1931	1931	1930	250
400	20240722	131300	174698843	1932	1932	1932	1932	0
401	20240722	131200	174698843	1932	1932	1932	1932	10
402	20240722	131100	174679523	1935	1935	1935	1935	0
403	20240722	131000	174679523	1935	1935	1935	1935	0
404	20240722	130900	174679523	1935	1935	1935	1935	0
405	20240722	130800	174679523	1935	1935	1935	1935	0
406	20240722	130700	174679523	1935	1935	1935	1935	0
407	20240722	130600	174679523	1935	1935	1935	1935	0
408	20240722	130500	174679523	1935	1935	1935	1935	0
409	20240722	130400	174679523	1935	1935	1935	1935	0
410	20240722	130300	174679523	1935	1935	1935	1935	0
411	20240722	130200	174679523	1935	1934	1935	1934	30
412	20240722	130100	174621498	1934	1934	1934	1934	0
413	20240722	130000	174621498	1934	1934	1934	1934	458
414	20240722	125900	173735726	1935	1935	1935	1935	0
415	20240722	125800	173735726	1935	1935	1935	1935	0
416	20240722	125700	173735726	1935	1935	1935	1935	0
417	20240722	125600	173735726	1935	1935	1935	1935	2
418	20240722	125500	173731856	1920	1925	1925	1920	2000
419	20240722	125400	169889648	1935	1935	1935	1935	2
420	20240722	125300	169885778	1921	1929	1929	1921	150
421	20240722	125200	169596556	1935	1931	1935	1931	3008
422	20240722	125100	163787764	1931	1931	1931	1931	0
423	20240722	125000	163787764	1931	1931	1931	1931	0
424	20240722	124900	163787764	1931	1931	1931	1931	0
425	20240722	124800	163787764	1931	1931	1931	1931	0
426	20240722	124700	163787764	1931	1931	1931	1931	0
427	20240722	124600	163787764	1931	1931	1931	1931	0
428	20240722	124500	163787764	1931	1931	1931	1931	0
429	20240722	124400	163787764	1931	1931	1931	1931	0
430	20240722	124300	163787764	1931	1929	1931	1929	13
431	20240722	124200	163762667	1930	1930	1930	1930	0
432	20240722	124100	163762667	1930	1929	1930	1929	414
433	20240722	124000	162963899	1929	1921	1929	1920	3745
434	20240722	123900	155766195	1929	1929	1929	1929	0
435	20240722	123800	155766195	1929	1929	1929	1929	0
436	20240722	123700	155766195	1929	1929	1929	1929	0
437	20240722	123600	155766195	1929	1929	1929	1929	0
438	20240722	123500	155766195	1929	1929	1929	1929	0
439	20240722	123400	155766195	1929	1929	1929	1929	0
440	20240722	123300	155766195	1929	1929	1929	1929	0
441	20240722	123200	155766195	1929	1929	1929	1929	0
442	20240722	123100	155766195	1929	1929	1929	1929	0
443	20240722	123000	155766195	1929	1929	1929	1929	0
444	20240722	122900	155766195	1929	1929	1929	1929	0
445	20240722	122800	155766195	1929	1929	1929	1929	0
446	20240722	122700	155766195	1929	1929	1929	1929	0
447	20240722	122600	155766195	1929	1929	1929	1929	0
448	20240722	122500	155766195	1929	1929	1929	1929	0
449	20240722	122400	155766195	1929	1929	1929	1929	0
450	20240722	122300	155766195	1929	1929	1929	1929	0
451	20240722	122200	155766195	1929	1929	1929	1929	0
452	20240722	122100	155766195	1929	1929	1929	1929	0
453	20240722	122000	155766195	1929	1929	1929	1929	0
454	20240722	121900	155766195	1929	1929	1929	1929	0
455	20240722	121800	155766195	1929	1929	1929	1929	0
456	20240722	121700	155766195	1929	1929	1929	1929	0
457	20240722	121600	155766195	1929	1929	1929	1929	0
458	20240722	121500	155766195	1929	1929	1929	1929	0
459	20240722	121400	155766195	1929	1929	1929	1929	0
460	20240722	121300	155766195	1929	1929	1929	1929	0
461	20240722	121200	155766195	1929	1929	1929	1929	0
462	20240722	121100	155766195	1929	1929	1929	1929	0
463	20240722	121000	155766195	1929	1929	1929	1929	50
464	20240722	120900	155669745	1929	1929	1929	1929	0
465	20240722	120800	155669745	1929	1929	1929	1929	500
466	20240722	120700	154705245	1930	1930	1930	1930	0
467	20240722	120600	154705245	1930	1929	1930	1929	1160
468	20240722	120500	152467493	1924	1924	1924	1924	0
469	20240722	120400	152467493	1924	1924	1924	1924	0
470	20240722	120300	152467493	1924	1924	1924	1924	0
471	20240722	120200	152467493	1924	1924	1924	1924	0
472	20240722	120100	152467493	1924	1924	1924	1924	0
473	20240722	120000	152467493	1924	1924	1924	1924	394
474	20240722	115900	151709437	1929	1926	1929	1926	60
475	20240722	115800	151593868	1926	1926	1926	1926	0
476	20240722	115700	151593868	1926	1926	1926	1926	148
477	20240722	115600	151308820	1924	1924	1924	1924	3
478	20240722	115500	151303048	1924	1924	1924	1924	0
479	20240722	115400	151303048	1924	1924	1924	1924	0
480	20240722	115300	151303048	1924	1924	1924	1924	0
481	20240722	115200	151303048	1924	1924	1924	1924	0
482	20240722	115100	151303048	1924	1919	1924	1919	1144
483	20240722	115000	149102342	1909	1909	1909	1909	0
484	20240722	114900	149102342	1909	1909	1909	1909	0
485	20240722	114800	149102342	1909	1909	1909	1909	1
486	20240722	114700	149100433	1908	1908	1908	1908	0
487	20240722	114600	149100433	1908	1908	1908	1908	0
488	20240722	114500	149100433	1908	1908	1908	1908	0
489	20240722	114400	149100433	1908	1906	1908	1906	926
490	20240722	114300	147334237	1896	1896	1896	1896	0
491	20240722	114200	147334237	1896	1896	1896	1896	0
492	20240722	114100	147334237	1896	1896	1896	1896	0
493	20240722	114000	147334237	1896	1896	1896	1896	0
494	20240722	113900	147334237	1896	1896	1896	1896	0
495	20240722	113800	147334237	1896	1896	1896	1896	100
496	20240722	113700	147144637	1896	1896	1896	1896	0
497	20240722	113600	147144637	1896	1896	1896	1896	0
498	20240722	113500	147144637	1896	1896	1896	1896	0
499	20240722	113400	147144637	1896	1896	1896	1896	1096
500	20240722	113300	145066621	1900	1900	1900	1900	2000
501	20240722	113200	141266621	1900	1900	1900	1900	1000
502	20240722	113100	139366621	1900	1900	1900	1900	133
503	20240722	113000	139113921	1900	1900	1900	1900	0
504	20240722	112900	139113921	1900	1900	1900	1900	0
505	20240722	112800	139113921	1900	1900	1900	1900	1000
506	20240722	112700	137213921	1908	1908	1908	1908	0
507	20240722	112600	137213921	1908	1908	1908	1908	0
508	20240722	112500	137213921	1908	1908	1908	1908	867
509	20240722	112400	135559685	1919	1919	1919	1919	0
510	20240722	112300	135559685	1919	1919	1919	1919	3
511	20240722	112200	135553928	1919	1906	1919	1906	297
512	20240722	112100	134984973	1901	1906	1906	1901	1287
513	20240722	112000	132533451	1906	1905	1906	1905	1050
514	20240722	111900	130532171	1901	1901	1901	1901	0
515	20240722	111800	130532171	1901	1901	1901	1901	0
516	20240722	111700	130532171	1901	1901	1901	1901	1000
517	20240722	111600	128631171	1901	1901	1901	1901	20
518	20240722	111500	128593151	1900	1900	1900	1900	0
519	20240722	111400	128593151	1900	1900	1900	1900	0
520	20240722	111300	128593151	1900	1900	1900	1900	0
521	20240722	111200	128593151	1900	1900	1900	1900	0
522	20240722	111100	128593151	1900	1901	1901	1900	2083
523	20240722	111000	124635176	1900	1900	1900	1900	0
524	20240722	110900	124635176	1900	1900	1900	1900	0
525	20240722	110800	124635176	1900	1900	1900	1900	0
526	20240722	110700	124635176	1900	1900	1900	1900	0
527	20240722	110600	124635176	1900	1900	1900	1900	0
528	20240722	110500	124635176	1900	1900	1900	1900	1000
529	20240722	110400	122735176	1900	1900	1900	1900	0
530	20240722	110300	122735176	1900	1900	1900	1900	3000
531	20240722	110200	117035176	1900	1900	1900	1900	0
532	20240722	110100	117035176	1900	1900	1900	1900	1000
533	20240722	110000	115135176	1900	1900	1900	1900	0
534	20240722	105900	115135176	1900	1900	1900	1900	0
535	20240722	105800	115135176	1900	1900	1900	1900	0
536	20240722	105700	115135176	1900	1900	1900	1900	0
537	20240722	105600	115135176	1900	1900	1900	1900	0
538	20240722	105500	115135176	1900	1900	1900	1900	145
539	20240722	105400	114859676	1900	1900	1900	1900	0
540	20240722	105300	114859676	1900	1900	1900	1900	0
541	20240722	105200	114859676	1900	1900	1900	1900	2855
542	20240722	105100	109435176	1901	1901	1901	1901	1000
543	20240722	105000	107534176	1912	1912	1912	1912	0
544	20240722	104900	107534176	1912	1912	1912	1912	145
545	20240722	104800	107256936	1900	1900	1900	1900	0
546	20240722	104700	107256936	1900	1900	1900	1900	0
547	20240722	104600	107256936	1900	1900	1900	1900	0
548	20240722	104500	107256936	1900	1904	1904	1900	3652
549	20240722	104400	100315548	1904	1904	1904	1904	1353
550	20240722	104300	97739436	1904	1904	1904	1904	752
551	20240722	104200	96307628	1904	1908	1908	1904	1000
552	20240722	104100	94403172	1908	1908	1908	1908	0
553	20240722	104000	94403172	1908	1908	1908	1908	0
554	20240722	103900	94403172	1908	1908	1908	1908	0
555	20240722	103800	94403172	1908	1908	1908	1908	0
556	20240722	103700	94403172	1908	1908	1908	1908	0
557	20240722	103600	94403172	1908	1908	1908	1908	2000
558	20240722	103500	90587172	1916	1916	1916	1916	0
559	20240722	103400	90587172	1916	1916	1916	1916	0
560	20240722	103300	90587172	1916	1916	1916	1916	0
561	20240722	103200	90587172	1916	1916	1916	1916	0
562	20240722	103100	90587172	1916	1916	1916	1916	0
563	20240722	103000	90587172	1916	1916	1916	1916	0
564	20240722	102900	90587172	1916	1916	1916	1916	0
565	20240722	102800	90587172	1916	1916	1916	1916	0
566	20240722	102700	90587172	1916	1916	1916	1916	0
567	20240722	102600	90587172	1916	1916	1916	1916	0
568	20240722	102500	90587172	1916	1908	1916	1908	2408
569	20240722	102400	85985756	1908	1908	1908	1908	0
570	20240722	102300	85985756	1908	1908	1908	1908	0
571	20240722	102200	85985756	1908	1904	1908	1904	890
572	20240722	102100	84290236	1905	1905	1905	1905	0
573	20240722	102000	84290236	1905	1905	1905	1905	0
574	20240722	101900	84290236	1905	1905	1905	1905	0
575	20240722	101800	84290236	1905	1908	1908	1905	3542
576	20240722	101700	77539241	1908	1908	1908	1908	1240
577	20240722	101600	75173321	1907	1907	1907	1907	35
578	20240722	101500	75106576	1907	1907	1907	1907	0
579	20240722	101400	75106576	1907	1907	1907	1907	0
580	20240722	101300	75106576	1907	1919	1919	1907	824
581	20240722	101200	73534436	1919	1919	1919	1919	1
582	20240722	101100	73532517	1906	1906	1906	1906	1000
583	20240722	101000	71626517	1906	1906	1906	1906	0
584	20240722	100900	71626517	1906	1906	1906	1906	0
585	20240722	100800	71626517	1906	1906	1906	1906	2000
586	20240722	100700	67814517	1924	1924	1924	1924	40
587	20240722	100600	67737557	1924	1924	1924	1924	0
588	20240722	100500	67737557	1924	1924	1924	1924	5
589	20240722	100400	67727937	1922	1922	1922	1922	0
590	20240722	100300	67727937	1922	1904	1922	1904	1768
591	20240722	100200	64349254	1905	1910	1910	1905	2640
592	20240722	100100	59308954	1911	1911	1911	1911	0
593	20240722	100000	59308954	1911	1909	1911	1888	3508
594	20240722	095900	52633982	1914	1916	1916	1914	1795
595	20240722	095800	49196193	1916	1916	1916	1916	0
596	20240722	095700	49196193	1916	1916	1916	1916	1
597	20240722	095600	49194277	1916	1916	1916	1916	0
598	20240722	095500	49194277	1916	1916	1916	1916	0
599	20240722	095400	49194277	1916	1916	1916	1916	0
600	20240722	095300	49194277	1916	1916	1916	1916	0
601	20240722	095200	49194277	1916	1916	1916	1916	122
602	20240722	095100	48960525	1916	1916	1916	1916	5
603	20240722	095000	48950945	1920	1920	1920	1920	0
604	20240722	094900	48950945	1920	1920	1920	1920	5
605	20240722	094800	48941345	1915	1915	1915	1915	0
606	20240722	094700	48941345	1915	1915	1915	1915	0
607	20240722	094600	48941345	1915	1915	1915	1915	162
608	20240722	094500	48631115	1914	1914	1914	1914	0
609	20240722	094400	48631115	1914	1915	1915	1914	1284
610	20240722	094300	46173335	1915	1915	1915	1915	0
611	20240722	094200	46173335	1915	1915	1915	1915	0
612	20240722	094100	46173335	1915	1915	1915	1915	1
613	20240722	094000	46171420	1914	1914	1914	1914	0
614	20240722	093900	46171420	1914	1914	1914	1914	0
615	20240722	093800	46171420	1914	1915	1915	1914	500
616	20240722	093700	45214390	1930	1930	1930	1930	0
617	20240722	093600	45214390	1930	1930	1930	1930	0
618	20240722	093500	45214390	1930	1921	1930	1921	320
619	20240722	093400	44598805	1921	1914	1921	1914	2668
620	20240722	093300	39490656	1913	1910	1913	1910	6000
621	20240722	093200	28022723	1919	1919	1919	1919	2000
622	20240722	093100	24184723	1909	1909	1909	1909	0
623	20240722	093000	24184723	1909	1910	1910	1909	203
624	20240722	092900	23797095	1920	1920	1920	1920	0
625	20240722	092800	23797095	1920	1920	1920	1920	0
626	20240722	092700	23797095	1920	1920	1920	1920	0
627	20240722	092600	23797095	1920	1920	1920	1920	0
628	20240722	092500	23797095	1920	1920	1920	1920	1
629	20240722	092400	23795175	1913	1914	1914	1913	638
630	20240722	092300	22574661	1913	1913	1913	1913	0
631	20240722	092200	22574661	1913	1913	1913	1913	0
632	20240722	092100	22574661	1913	1913	1913	1913	290
633	20240722	092000	22019891	1913	1913	1913	1913	0
634	20240722	091900	22019891	1913	1913	1913	1913	10
635	20240722	091800	22000761	1913	1913	1913	1913	0
636	20240722	091700	22000761	1913	1913	1913	1913	0
637	20240722	091600	22000761	1913	1913	1913	1913	0
638	20240722	091500	22000761	1913	1913	1913	1913	0
639	20240722	091400	22000761	1913	1910	1913	1908	1361
640	20240722	091300	19400500	1913	1913	1913	1913	0
641	20240722	091200	19400500	1913	1913	1913	1913	0
642	20240722	091100	19400500	1913	1913	1913	1913	0
643	20240722	091000	19400500	1913	1913	1913	1913	0
644	20240722	090900	19400500	1913	1913	1913	1913	0
645	20240722	090800	19400500	1913	1913	1913	1913	16
646	20240722	090700	19369892	1915	1915	1915	1915	0
647	20240722	090600	19369892	1915	1915	1915	1915	0
648	20240722	090500	19369892	1915	1913	1918	1913	10006
649	20240722	090400	208560	1901	1901	1901	1901	20
650	20240722	090300	170540	1915	1915	1915	1915	0
651	20240722	090200	170540	1915	1915	1915	1915	0
652	20240722	090100	170540	1915	1915	1918	1915	53
653	20240722	090000	69033	1915	1918	1918	1915	36