KissMeData/023440/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	190900	1504522681	1879	1879	1879	1879	3573
3	20240701	190800	1504522681	1879	1879	1879	1879	0
4	20240701	190700	1504522681	1879	1879	1879	1879	0
5	20240701	190600	1504522681	1879	1879	1879	1879	0
6	20240701	190500	1504522681	1879	1879	1879	1879	0
7	20240701	190400	1504522681	1879	1879	1879	1879	0
8	20240701	190300	1504522681	1879	1879	1879	1879	0
9	20240701	190200	1504522681	1879	1879	1879	1879	0
10	20240701	190100	1504522681	1879	1879	1879	1879	0
11	20240701	190000	1504522681	1879	1879	1879	1879	0
12	20240701	185900	1504522681	1879	1879	1879	1879	0
13	20240701	185800	1504522681	1879	1879	1879	1879	0
14	20240701	185700	1504522681	1879	1879	1879	1879	0
15	20240701	185600	1504522681	1879	1879	1879	1879	0
16	20240701	185500	1504522681	1879	1879	1879	1879	0
17	20240701	185400	1504522681	1879	1879	1879	1879	0
18	20240701	185300	1504522681	1879	1879	1879	1879	0
19	20240701	185200	1504522681	1879	1879	1879	1879	0
20	20240701	185100	1504522681	1879	1879	1879	1879	0
21	20240701	185000	1504522681	1879	1879	1879	1879	0
22	20240701	184900	1504522681	1879	1879	1879	1879	0
23	20240701	184800	1504522681	1879	1879	1879	1879	0
24	20240701	184700	1504522681	1879	1879	1879	1879	0
25	20240701	184600	1504522681	1879	1879	1879	1879	0
26	20240701	184500	1504522681	1879	1879	1879	1879	0
27	20240701	184400	1504522681	1879	1879	1879	1879	0
28	20240701	184300	1504522681	1879	1879	1879	1879	0
29	20240701	184200	1504522681	1879	1879	1879	1879	0
30	20240701	184100	1504522681	1879	1879	1879	1879	0
31	20240701	184000	1504522681	1879	1879	1879	1879	0
32	20240701	183900	1504522681	1879	1879	1879	1879	3573
33	20240701	183800	1504522681	1879	1879	1879	1879	0
34	20240701	183700	1504522681	1879	1879	1879	1879	0
35	20240701	183600	1504522681	1879	1879	1879	1879	0
36	20240701	183500	1504522681	1879	1879	1879	1879	0
37	20240701	183400	1504522681	1879	1879	1879	1879	0
38	20240701	183300	1504522681	1879	1879	1879	1879	0
39	20240701	183200	1504522681	1879	1879	1879	1879	0
40	20240701	183100	1504522681	1879	1879	1879	1879	0
41	20240701	183000	1504522681	1879	1879	1879	1879	0
42	20240701	182900	1504522681	1879	1879	1879	1879	0
43	20240701	182800	1504522681	1879	1879	1879	1879	0
44	20240701	182700	1504522681	1879	1879	1879	1879	0
45	20240701	182600	1504522681	1879	1879	1879	1879	0
46	20240701	182500	1504522681	1879	1879	1879	1879	0
47	20240701	182400	1504522681	1879	1879	1879	1879	0
48	20240701	182300	1504522681	1879	1879	1879	1879	0
49	20240701	182200	1504522681	1879	1879	1879	1879	0
50	20240701	182100	1504522681	1879	1879	1879	1879	0
51	20240701	182000	1504522681	1879	1879	1879	1879	0
52	20240701	181900	1504522681	1879	1879	1879	1879	0
53	20240701	181800	1504522681	1879	1879	1879	1879	0
54	20240701	181700	1504522681	1879	1879	1879	1879	0
55	20240701	181600	1504522681	1879	1879	1879	1879	0
56	20240701	181500	1504522681	1879	1879	1879	1879	0
57	20240701	181400	1504522681	1879	1879	1879	1879	0
58	20240701	181300	1504522681	1879	1879	1879	1879	0
59	20240701	181200	1504522681	1879	1879	1879	1879	0
60	20240701	181100	1504522681	1879	1879	1879	1879	0
61	20240701	181000	1504522681	1879	1879	1879	1879	0
62	20240701	180900	1504522681	1879	1879	1879	1879	3573
63	20240701	180800	1504522681	1879	1879	1879	1879	0
64	20240701	180700	1504522681	1879	1879	1879	1879	0
65	20240701	180600	1504522681	1879	1879	1879	1879	0
66	20240701	180500	1504522681	1879	1879	1879	1879	0
67	20240701	180400	1504522681	1879	1879	1879	1879	0
68	20240701	180300	1504522681	1879	1879	1879	1879	0
69	20240701	180200	1504522681	1879	1879	1879	1879	0
70	20240701	180100	1504522681	1879	1879	1879	1879	0
71	20240701	180000	1504522681	1879	1879	1879	1879	0
72	20240701	175900	1504522681	1879	1879	1879	1879	0
73	20240701	175800	1504522681	1879	1879	1879	1879	0
74	20240701	175700	1504522681	1879	1879	1879	1879	0
75	20240701	175600	1504522681	1879	1879	1879	1879	0
76	20240701	175500	1504522681	1879	1879	1879	1879	0
77	20240701	175400	1504522681	1879	1879	1879	1879	0
78	20240701	175300	1504522681	1879	1879	1879	1879	0
79	20240701	175200	1504522681	1879	1879	1879	1879	0
80	20240701	175100	1504522681	1879	1879	1879	1879	0
81	20240701	175000	1504522681	1879	1879	1879	1879	0
82	20240701	174900	1504522681	1879	1879	1879	1879	0
83	20240701	174800	1504522681	1879	1879	1879	1879	0
84	20240701	174700	1504522681	1879	1879	1879	1879	0
85	20240701	174600	1504522681	1879	1879	1879	1879	0
86	20240701	174500	1504522681	1879	1879	1879	1879	0
87	20240701	174400	1504522681	1879	1879	1879	1879	0
88	20240701	174300	1504522681	1879	1879	1879	1879	0
89	20240701	174200	1504522681	1879	1879	1879	1879	0
90	20240701	174100	1504522681	1879	1879	1879	1879	0
91	20240701	174000	1504522681	1879	1879	1879	1879	0
92	20240701	173900	1504522681	1879	1879	1879	1879	3573
93	20240701	173800	1504522681	1879	1879	1879	1879	0
94	20240701	173700	1504522681	1879	1879	1879	1879	0
95	20240701	173600	1504522681	1879	1879	1879	1879	0
96	20240701	173500	1504522681	1879	1879	1879	1879	0
97	20240701	173400	1504522681	1879	1879	1879	1879	0
98	20240701	173300	1504522681	1879	1879	1879	1879	0
99	20240701	173200	1504522681	1879	1879	1879	1879	0
100	20240701	173100	1504522681	1879	1879	1879	1879	0
101	20240701	173000	1504522681	1879	1879	1879	1879	0
102	20240701	172900	1504522681	1879	1879	1879	1879	0
103	20240701	172800	1504522681	1879	1879	1879	1879	0
104	20240701	172700	1504522681	1879	1879	1879	1879	0
105	20240701	172600	1504522681	1879	1879	1879	1879	0
106	20240701	172500	1504522681	1879	1879	1879	1879	0
107	20240701	172400	1504522681	1879	1879	1879	1879	0
108	20240701	172300	1504522681	1879	1879	1879	1879	0
109	20240701	172200	1504522681	1879	1879	1879	1879	0
110	20240701	172100	1504522681	1879	1879	1879	1879	0
111	20240701	172000	1504522681	1879	1879	1879	1879	0
112	20240701	171900	1504522681	1879	1879	1879	1879	0
113	20240701	171800	1504522681	1879	1879	1879	1879	0
114	20240701	171700	1504522681	1879	1879	1879	1879	0
115	20240701	171600	1504522681	1879	1879	1879	1879	0
116	20240701	171500	1504522681	1879	1879	1879	1879	0
117	20240701	171400	1504522681	1879	1879	1879	1879	0
118	20240701	171300	1504522681	1879	1879	1879	1879	0
119	20240701	171200	1504522681	1879	1879	1879	1879	0
120	20240701	171100	1504522681	1879	1879	1879	1879	0
121	20240701	171000	1504522681	1879	1879	1879	1879	0
122	20240701	170900	1504522681	1879	1879	1879	1879	3573
123	20240701	170800	1504522681	1879	1879	1879	1879	0
124	20240701	170700	1504522681	1879	1879	1879	1879	0
125	20240701	170600	1504522681	1879	1879	1879	1879	0
126	20240701	170500	1504522681	1879	1879	1879	1879	0
127	20240701	170400	1504522681	1879	1879	1879	1879	0
128	20240701	170300	1504522681	1879	1879	1879	1879	0
129	20240701	170200	1504522681	1879	1879	1879	1879	0
130	20240701	170100	1504522681	1879	1879	1879	1879	0
131	20240701	170000	1504522681	1879	1879	1879	1879	0
132	20240701	165900	1504522681	1879	1879	1879	1879	0
133	20240701	165800	1504522681	1879	1879	1879	1879	0
134	20240701	165700	1504522681	1879	1879	1879	1879	0
135	20240701	165600	1504522681	1879	1879	1879	1879	0
136	20240701	165500	1504522681	1879	1879	1879	1879	0
137	20240701	165400	1504522681	1879	1879	1879	1879	0
138	20240701	165300	1504522681	1879	1879	1879	1879	0
139	20240701	165200	1504522681	1879	1879	1879	1879	0
140	20240701	165100	1504522681	1879	1879	1879	1879	0
141	20240701	165000	1504522681	1879	1879	1879	1879	0
142	20240701	164900	1504522681	1879	1879	1879	1879	0
143	20240701	164800	1504522681	1879	1879	1879	1879	0
144	20240701	164700	1504522681	1879	1879	1879	1879	0
145	20240701	164600	1504522681	1879	1879	1879	1879	0
146	20240701	164500	1504522681	1879	1879	1879	1879	0
147	20240701	164400	1504522681	1879	1879	1879	1879	0
148	20240701	164300	1504522681	1879	1879	1879	1879	0
149	20240701	164200	1504522681	1879	1879	1879	1879	0
150	20240701	164100	1504522681	1879	1879	1879	1879	0
151	20240701	164000	1504522681	1879	1879	1879	1879	0
152	20240701	163900	1504522681	1879	1879	1879	1879	3573
153	20240701	163800	1504522681	1879	1879	1879	1879	0
154	20240701	163700	1504522681	1879	1879	1879	1879	0
155	20240701	163600	1504522681	1879	1879	1879	1879	0
156	20240701	163500	1504522681	1879	1879	1879	1879	0
157	20240701	163400	1504522681	1879	1879	1879	1879	0
158	20240701	163300	1504522681	1879	1879	1879	1879	0
159	20240701	163200	1504522681	1879	1879	1879	1879	0
160	20240701	163100	1504522681	1879	1879	1879	1879	0
161	20240701	163000	1504522681	1879	1879	1879	1879	0
162	20240701	162900	1504522681	1879	1879	1879	1879	0
163	20240701	162800	1504522681	1879	1879	1879	1879	0
164	20240701	162700	1504522681	1879	1879	1879	1879	0
165	20240701	162600	1504522681	1879	1879	1879	1879	0
166	20240701	162500	1504522681	1879	1879	1879	1879	0
167	20240701	162400	1504522681	1879	1879	1879	1879	0
168	20240701	162300	1504522681	1879	1879	1879	1879	0
169	20240701	162200	1504522681	1879	1879	1879	1879	0
170	20240701	162100	1504522681	1879	1879	1879	1879	0
171	20240701	162000	1504522681	1879	1879	1879	1879	0
172	20240701	161900	1504522681	1879	1879	1879	1879	0
173	20240701	161800	1504522681	1879	1879	1879	1879	0
174	20240701	161700	1504522681	1879	1879	1879	1879	0
175	20240701	161600	1504522681	1879	1879	1879	1879	0
176	20240701	161500	1504522681	1879	1879	1879	1879	0
177	20240701	161400	1504522681	1879	1879	1879	1879	0
178	20240701	161300	1504522681	1879	1879	1879	1879	0
179	20240701	161200	1504522681	1879	1879	1879	1879	0
180	20240701	161100	1504522681	1879	1879	1879	1879	0
181	20240701	161000	1504522681	1879	1879	1879	1879	0
182	20240701	160900	1504522681	1879	1879	1879	1879	3573
183	20240701	160800	1504522681	1879	1879	1879	1879	0
184	20240701	160700	1504522681	1879	1879	1879	1879	0
185	20240701	160600	1504522681	1879	1879	1879	1879	0
186	20240701	160500	1504522681	1879	1879	1879	1879	0
187	20240701	160400	1504522681	1879	1879	1879	1879	0
188	20240701	160300	1504522681	1879	1879	1879	1879	0
189	20240701	160200	1504522681	1879	1879	1879	1879	0
190	20240701	160100	1504522681	1879	1879	1879	1879	0
191	20240701	160000	1504522681	1879	1879	1879	1879	0
192	20240701	155900	1504522681	1879	1879	1879	1879	0
193	20240701	155800	1504522681	1879	1879	1879	1879	0
194	20240701	155700	1504522681	1879	1879	1879	1879	0
195	20240701	155600	1504522681	1879	1879	1879	1879	0
196	20240701	155500	1504522681	1879	1879	1879	1879	0
197	20240701	155400	1504522681	1879	1879	1879	1879	0
198	20240701	155300	1504522681	1879	1879	1879	1879	0
199	20240701	155200	1504522681	1879	1879	1879	1879	0
200	20240701	155100	1504522681	1879	1879	1879	1879	0
201	20240701	155000	1504522681	1879	1879	1879	1879	0
202	20240701	154900	1504522681	1879	1879	1879	1879	0
203	20240701	154800	1504522681	1879	1879	1879	1879	0
204	20240701	154700	1504522681	1879	1879	1879	1879	0
205	20240701	154600	1504522681	1879	1879	1879	1879	0
206	20240701	154500	1504522681	1879	1879	1879	1879	0
207	20240701	154400	1504522681	1879	1879	1879	1879	0
208	20240701	154300	1504522681	1879	1879	1879	1879	0
209	20240701	154200	1504522681	1879	1879	1879	1879	0
210	20240701	154100	1504522681	1879	1879	1879	1879	0
211	20240701	154000	1504522681	1879	1879	1879	1879	0
212	20240701	153900	1504522681	1879	1879	1879	1879	3573
213	20240701	153800	1504522681	1879	1879	1879	1879	0
214	20240701	153700	1504522681	1879	1879	1879	1879	0
215	20240701	153600	1504522681	1879	1879	1879	1879	0
216	20240701	153500	1504522681	1879	1879	1879	1879	0
217	20240701	153400	1504522681	1879	1879	1879	1879	0
218	20240701	153300	1504522681	1879	1879	1879	1879	0
219	20240701	153200	1504522681	1879	1879	1879	1879	0
220	20240701	153100	1504522681	1879	1879	1879	1879	0
221	20240701	153000	1504522681	1879	1879	1879	1879	3573
222	20240701	152900	1497809014	1868	1868	1868	1868	0
223	20240701	152800	1497809014	1868	1868	1868	1868	0
224	20240701	152700	1497809014	1868	1868	1868	1868	0
225	20240701	152600	1497809014	1868	1868	1868	1868	0
226	20240701	152500	1497809014	1868	1868	1868	1868	0
227	20240701	152400	1497809014	1868	1868	1868	1868	0
228	20240701	152300	1497809014	1868	1868	1868	1868	0
229	20240701	152200	1497809014	1868	1868	1868	1868	0
230	20240701	152100	1497809014	1868	1868	1868	1868	0
231	20240701	152000	1497809014	1868	1868	1868	1868	0
232	20240701	151900	1497809014	1868	1874	1874	1868	15
233	20240701	151800	1497780934	1868	1868	1868	1868	16
234	20240701	151700	1497751046	1868	1868	1868	1868	91
235	20240701	151600	1497581058	1868	1868	1868	1868	0
236	20240701	151500	1497581058	1868	1868	1868	1868	0
237	20240701	151400	1497581058	1868	1867	1868	1866	1342
238	20240701	151300	1495075204	1867	1867	1867	1867	0
239	20240701	151200	1495075204	1867	1866	1867	1866	995
240	20240701	151100	1493217559	1866	1867	1867	1860	1572
241	20240701	151000	1490284278	1866	1866	1866	1866	0
242	20240701	150900	1490284278	1866	1866	1866	1866	506
243	20240701	150800	1489340082	1866	1866	1866	1866	1000
244	20240701	150700	1487474082	1866	1866	1866	1866	417
245	20240701	150600	1486695960	1860	1866	1866	1860	8
246	20240701	150500	1486681056	1866	1866	1866	1866	0
247	20240701	150400	1486681056	1866	1866	1866	1866	1
248	20240701	150300	1486679190	1865	1865	1865	1865	0
249	20240701	150200	1486679190	1865	1865	1865	1865	903
250	20240701	150100	1484995095	1865	1865	1865	1865	1021
251	20240701	150000	1483090930	1865	1859	1865	1859	507
252	20240701	145900	1482148399	1859	1859	1866	1859	2993
253	20240701	145800	1476577412	1859	1859	1859	1859	150
254	20240701	145700	1476298562	1859	1857	1859	1853	724
255	20240701	145600	1474952935	1858	1858	1858	1858	40
256	20240701	145500	1474878615	1858	1851	1858	1851	4767
257	20240701	145400	1466046281	1851	1851	1851	1851	3000
258	20240701	145300	1460493281	1851	1858	1858	1850	3740
259	20240701	145200	1453566187	1867	1855	1867	1855	16
260	20240701	145100	1453536447	1868	1868	1868	1868	3
261	20240701	145000	1453530843	1868	1868	1868	1868	2
262	20240701	144900	1453527107	1866	1874	1874	1866	49
263	20240701	144800	1453435369	1874	1879	1879	1850	7953
264	20240701	144700	1438633170	1879	1890	1890	1879	202
265	20240701	144600	1438253590	1890	1890	1890	1890	3
266	20240701	144500	1438247920	1880	1880	1880	1880	21
267	20240701	144400	1438208440	1880	1880	1880	1880	171
268	20240701	144300	1437886960	1890	1890	1890	1890	1002
269	20240701	144200	1435993180	1890	1890	1890	1890	5
270	20240701	144100	1435983730	1880	1880	1880	1880	0
271	20240701	144000	1435983730	1880	1880	1880	1880	0
272	20240701	143900	1435983730	1880	1891	1891	1880	25
273	20240701	143800	1435936697	1891	1891	1891	1891	6
274	20240701	143700	1435925351	1891	1891	1891	1891	0
275	20240701	143600	1435925351	1891	1891	1891	1891	7
276	20240701	143500	1435912114	1891	1891	1891	1891	56
277	20240701	143400	1435806218	1891	1890	1891	1890	343
278	20240701	143300	1435157945	1890	1890	1891	1890	267
279	20240701	143200	1434653309	1890	1890	1890	1890	185
280	20240701	143100	1434303659	1890	1890	1890	1890	0
281	20240701	143000	1434303659	1890	1890	1890	1890	63
282	20240701	142900	1434184589	1890	1890	1890	1890	32
283	20240701	142800	1434124109	1879	1879	1879	1879	0
284	20240701	142700	1434124109	1879	1889	1889	1879	1984
285	20240701	142600	1430391513	1889	1889	1889	1889	64
286	20240701	142500	1430270617	1889	1889	1889	1889	44
287	20240701	142400	1430187501	1879	1879	1879	1879	0
288	20240701	142300	1430187501	1879	1879	1879	1879	0
289	20240701	142200	1430187501	1879	1879	1879	1879	0
290	20240701	142100	1430187501	1879	1890	1890	1879	103
291	20240701	142000	1429993253	1890	1892	1892	1890	70
292	20240701	141900	1429860852	1892	1894	1894	1892	113
293	20240701	141800	1429646964	1894	1894	1894	1894	63
294	20240701	141700	1429527642	1895	1880	1895	1879	67
295	20240701	141600	1429401128	1879	1879	1879	1879	484
296	20240701	141500	1428491692	1879	1879	1879	1879	64
297	20240701	141400	1428371436	1879	1879	1879	1879	73
298	20240701	141300	1428234269	1877	1877	1877	1877	453
299	20240701	141200	1427383988	1871	1877	1877	1871	49
300	20240701	141100	1427292021	1871	1871	1871	1871	0
301	20240701	141000	1427292021	1871	1871	1871	1871	0
302	20240701	140900	1427292021	1871	1873	1873	1871	3791
303	20240701	140800	1420198407	1873	1873	1873	1873	0
304	20240701	140700	1420198407	1873	1877	1877	1873	2147
305	20240701	140600	1416170252	1876	1880	1880	1876	1097
306	20240701	140500	1414111061	1880	1880	1880	1880	593
307	20240701	140400	1412996221	1880	1883	1883	1880	4850
308	20240701	140300	1403875257	1883	1883	1883	1883	500
309	20240701	140200	1402933757	1883	1884	1884	1883	3304
310	20240701	140100	1396711325	1884	1897	1897	1884	31
311	20240701	140000	1396652531	1897	1884	1897	1884	632
312	20240701	135900	1395456942	1884	1884	1884	1884	1
313	20240701	135800	1395455058	1897	1893	1897	1893	502
314	20240701	135700	1394503752	1885	1885	1885	1885	0
315	20240701	135600	1394503752	1885	1885	1885	1885	0
316	20240701	135500	1394503752	1885	1885	1885	1885	250
317	20240701	135400	1394032502	1885	1885	1885	1885	0
318	20240701	135300	1394032502	1885	1886	1886	1885	2500
319	20240701	135200	1389319044	1886	1886	1886	1886	1
320	20240701	135100	1389317158	1895	1895	1895	1895	0
321	20240701	135000	1389317158	1895	1886	1895	1886	1001
322	20240701	134900	1387429263	1886	1886	1886	1886	0
323	20240701	134800	1387429263	1886	1887	1887	1886	1300
324	20240701	134700	1384976764	1887	1890	1890	1887	1000
325	20240701	134600	1383086843	1895	1891	1895	1890	407
326	20240701	134500	1382317399	1891	1891	1891	1891	181
327	20240701	134400	1381975128	1895	1895	1895	1895	10
328	20240701	134300	1381956178	1890	1890	1890	1890	0
329	20240701	134200	1381956178	1890	1890	1890	1890	1271
330	20240701	134100	1379553988	1895	1890	1895	1890	36
331	20240701	134000	1379485943	1895	1895	1895	1895	9
332	20240701	133900	1379468888	1895	1895	1895	1895	2
333	20240701	133800	1379465098	1895	1895	1895	1895	0
334	20240701	133700	1379465098	1895	1895	1895	1895	1
335	20240701	133600	1379463203	1895	1895	1895	1895	1
336	20240701	133500	1379461308	1895	1895	1895	1895	1
337	20240701	133400	1379459413	1895	1895	1895	1895	0
338	20240701	133300	1379459413	1895	1892	1895	1890	910
339	20240701	133200	1377738391	1895	1895	1895	1895	1
340	20240701	133100	1377736496	1896	1896	1896	1896	1
341	20240701	133000	1377734600	1897	1897	1897	1897	102
342	20240701	132900	1377541106	1897	1897	1897	1897	0
343	20240701	132800	1377541106	1897	1897	1897	1897	2
344	20240701	132700	1377537312	1898	1898	1898	1898	119
345	20240701	132600	1377311450	1898	1898	1898	1898	1
346	20240701	132500	1377309552	1899	1899	1899	1899	3
347	20240701	132400	1377303855	1899	1899	1899	1899	0
348	20240701	132300	1377303855	1899	1891	1899	1891	11
349	20240701	132200	1377283046	1899	1899	1899	1899	1
350	20240701	132100	1377281147	1891	1899	1899	1891	13
351	20240701	132000	1377256540	1899	1899	1899	1899	0
352	20240701	131900	1377256540	1899	1899	1899	1899	20
353	20240701	131800	1377218560	1900	1900	1900	1900	2
354	20240701	131700	1377214760	1900	1900	1900	1900	264
355	20240701	131600	1376713160	1900	1900	1900	1900	3
356	20240701	131500	1376707460	1900	1900	1900	1900	0
357	20240701	131400	1376707460	1900	1900	1900	1900	54
358	20240701	131300	1376604860	1900	1900	1900	1900	1
359	20240701	131200	1376602960	1900	1899	1900	1899	33
360	20240701	131100	1376540273	1899	1899	1899	1899	1
361	20240701	131000	1376538374	1900	1900	1900	1900	1
362	20240701	130900	1376536474	1900	1900	1900	1900	3
363	20240701	130800	1376530774	1900	1900	1900	1900	0
364	20240701	130700	1376530774	1900	1900	1900	1900	1
365	20240701	130600	1376528874	1890	1890	1890	1890	136
366	20240701	130500	1376271834	1890	1890	1890	1890	380
367	20240701	130400	1375553634	1900	1900	1900	1900	1
368	20240701	130300	1375551734	1900	1900	1900	1900	0
369	20240701	130200	1375551734	1900	1900	1900	1900	2
370	20240701	130100	1375547934	1900	1900	1900	1900	1
371	20240701	130000	1375546034	1900	1895	1900	1895	1900
372	20240701	125900	1371937896	1898	1898	1898	1898	0
373	20240701	125800	1371937896	1898	1890	1898	1886	2001
374	20240701	125700	1368161705	1899	1899	1899	1899	0
375	20240701	125600	1368161705	1899	1899	1899	1899	45
376	20240701	125500	1368076250	1899	1899	1899	1899	2000
377	20240701	125400	1364278250	1899	1899	1899	1899	100
378	20240701	125300	1364088350	1899	1899	1899	1899	0
379	20240701	125200	1364088350	1899	1898	1899	1898	845
380	20240701	125100	1362483713	1898	1887	1898	1887	218
381	20240701	125000	1362072006	1898	1898	1898	1898	1
382	20240701	124900	1362070108	1887	1893	1893	1887	1402
383	20240701	124800	1359420473	1899	1899	1899	1899	20
384	20240701	124700	1359382493	1898	1898	1898	1898	0
385	20240701	124600	1359382493	1898	1898	1898	1898	0
386	20240701	124500	1359382493	1898	1898	1898	1898	293
387	20240701	124400	1358826379	1898	1898	1898	1898	2
388	20240701	124300	1358822583	1898	1898	1898	1898	0
389	20240701	124200	1358822583	1898	1898	1898	1898	0
390	20240701	124100	1358822583	1898	1898	1898	1898	100
391	20240701	124000	1358632783	1898	1898	1898	1898	4
392	20240701	123900	1358625191	1898	1898	1898	1898	0
393	20240701	123800	1358625191	1898	1898	1898	1898	100
394	20240701	123700	1358435391	1898	1897	1898	1897	100
395	20240701	123600	1358245592	1898	1898	1898	1898	0
396	20240701	123500	1358245592	1898	1898	1898	1898	6
397	20240701	123400	1358234204	1898	1898	1898	1898	2
398	20240701	123300	1358230408	1892	1892	1892	1892	300
399	20240701	123200	1357662808	1892	1893	1893	1892	5000
400	20240701	123100	1348202794	1892	1892	1892	1892	0
401	20240701	123000	1348202794	1892	1892	1892	1892	100
402	20240701	122900	1348013594	1892	1892	1892	1892	40
403	20240701	122800	1347937914	1899	1897	1899	1897	50
404	20240701	122700	1347842984	1899	1899	1899	1899	0
405	20240701	122600	1347842984	1899	1899	1899	1899	0
406	20240701	122500	1347842984	1899	1899	1899	1899	1
407	20240701	122400	1347841085	1899	1899	1899	1899	0
408	20240701	122300	1347841085	1899	1899	1899	1899	0
409	20240701	122200	1347841085	1899	1899	1899	1899	2
410	20240701	122100	1347837287	1892	1892	1892	1892	0
411	20240701	122000	1347837287	1892	1892	1892	1892	0
412	20240701	121900	1347837287	1892	1891	1892	1891	1678
413	20240701	121800	1344662689	1891	1891	1891	1891	88
414	20240701	121700	1344496281	1891	1892	1892	1891	45
415	20240701	121600	1344411142	1892	1892	1892	1892	583
416	20240701	121500	1343308106	1892	1892	1892	1892	10
417	20240701	121400	1343289186	1892	1892	1892	1892	0
418	20240701	121300	1343289186	1892	1892	1892	1892	0
419	20240701	121200	1343289186	1892	1892	1892	1892	83
420	20240701	121100	1343132150	1892	1892	1892	1892	0
421	20240701	121000	1343132150	1892	1893	1893	1892	200
422	20240701	120900	1342753745	1892	1892	1892	1892	36
423	20240701	120800	1342685633	1892	1892	1892	1892	190
424	20240701	120700	1342326153	1892	1892	1892	1892	0
425	20240701	120600	1342326153	1892	1892	1892	1892	3
426	20240701	120500	1342320477	1906	1906	1906	1906	0
427	20240701	120400	1342320477	1906	1906	1906	1906	0
428	20240701	120300	1342320477	1906	1906	1906	1906	0
429	20240701	120200	1342320477	1906	1906	1906	1906	0
430	20240701	120100	1342320477	1906	1906	1906	1906	0
431	20240701	120000	1342320477	1906	1906	1906	1906	0
432	20240701	115900	1342320477	1906	1904	1906	1904	200
433	20240701	115800	1341939438	1890	1890	1890	1890	0
434	20240701	115700	1341939438	1890	1899	1899	1887	2637
435	20240701	115600	1336955254	1909	1909	1909	1909	0
436	20240701	115500	1336955254	1909	1909	1909	1909	0
437	20240701	115400	1336955254	1909	1909	1909	1909	0
438	20240701	115300	1336955254	1909	1901	1909	1900	515
439	20240701	115200	1335974814	1910	1902	1910	1901	1136
440	20240701	115100	1333809015	1902	1904	1904	1902	540
441	20240701	115000	1332781365	1905	1905	1905	1905	0
442	20240701	114900	1332781365	1905	1905	1905	1905	411
443	20240701	114800	1331998410	1905	1906	1906	1905	94
444	20240701	114700	1331819251	1906	1906	1906	1906	0
445	20240701	114600	1331819251	1906	1906	1906	1906	0
446	20240701	114500	1331819251	1906	1906	1906	1906	200
447	20240701	114400	1331438051	1906	1906	1906	1906	0
448	20240701	114300	1331438051	1906	1906	1906	1906	70
449	20240701	114200	1331304631	1905	1904	1906	1904	259
450	20240701	114100	1330811266	1905	1903	1905	1903	967
451	20240701	114000	1328970098	1904	1904	1904	1904	210
452	20240701	113900	1328570258	1904	1904	1904	1904	1
453	20240701	113800	1328568354	1897	1897	1897	1897	0
454	20240701	113700	1328568354	1897	1897	1897	1897	626
455	20240701	113600	1327380832	1897	1897	1897	1897	0
456	20240701	113500	1327380832	1897	1897	1897	1897	0
457	20240701	113400	1327380832	1897	1897	1897	1897	0
458	20240701	113300	1327380832	1897	1897	1897	1897	1
459	20240701	113200	1327378935	1904	1904	1904	1904	100
460	20240701	113100	1327188535	1904	1903	1904	1903	6
461	20240701	113000	1327177116	1891	1891	1891	1891	0
462	20240701	112900	1327177116	1891	1891	1891	1891	0
463	20240701	112800	1327177116	1891	1891	1891	1891	0
464	20240701	112700	1327177116	1891	1905	1905	1891	180
465	20240701	112600	1326836018	1905	1905	1905	1905	3448
466	20240701	112500	1320267578	1905	1900	1905	1900	1010
467	20240701	112400	1318348528	1894	1894	1894	1894	0
468	20240701	112300	1318348528	1894	1894	1894	1894	3
469	20240701	112200	1318342846	1889	1894	1894	1889	7004
470	20240701	112100	1305099487	1900	1900	1900	1900	400
471	20240701	112000	1304339487	1905	1905	1905	1905	0
472	20240701	111900	1304339487	1905	1905	1905	1905	101
473	20240701	111800	1304147082	1905	1905	1905	1905	500
474	20240701	111700	1303194582	1905	1905	1905	1905	0
475	20240701	111600	1303194582	1905	1905	1905	1905	0
476	20240701	111500	1303194582	1905	1905	1905	1905	0
477	20240701	111400	1303194582	1905	1905	1905	1905	2
478	20240701	111300	1303190772	1905	1905	1905	1905	1674
479	20240701	111200	1300001802	1905	1904	1905	1904	600
480	20240701	111100	1298859177	1904	1904	1904	1904	0
481	20240701	111000	1298859177	1904	1890	1904	1890	14
482	20240701	110900	1298832703	1904	1904	1904	1904	0
483	20240701	110800	1298832703	1904	1904	1904	1904	500
484	20240701	110700	1297880703	1905	1905	1905	1905	0
485	20240701	110600	1297880703	1905	1896	1905	1896	700
486	20240701	110500	1296548064	1895	1892	1895	1892	1430
487	20240701	110400	1293841931	1892	1892	1892	1892	0
488	20240701	110300	1293841931	1892	1892	1892	1892	0
489	20240701	110200	1293841931	1892	1892	1892	1892	151
490	20240701	110100	1293556239	1892	1892	1892	1892	20
491	20240701	110000	1293518399	1892	1892	1892	1892	0
492	20240701	105900	1293518399	1892	1892	1892	1892	5
493	20240701	105800	1293508939	1883	1883	1883	1883	0
494	20240701	105700	1293508939	1883	1883	1883	1883	2
495	20240701	105600	1293505173	1893	1893	1893	1893	1
496	20240701	105500	1293503280	1896	1882	1896	1882	1681
497	20240701	105400	1290339624	1882	1882	1882	1882	1
498	20240701	105300	1290337742	1883	1883	1883	1883	2072
499	20240701	105200	1286436166	1883	1883	1883	1883	438
500	20240701	105100	1285611412	1883	1883	1883	1883	110
501	20240701	105000	1285404282	1880	1899	1899	1880	3121
502	20240701	104900	1279527673	1900	1904	1904	1881	9925
503	20240701	104800	1260659451	1904	1905	1905	1904	3391
504	20240701	104700	1254202393	1917	1917	1917	1917	0
505	20240701	104600	1254202393	1917	1910	1917	1905	451
506	20240701	104500	1253341513	1910	1912	1912	1910	403
507	20240701	104400	1252570997	1919	1917	1919	1912	3102
508	20240701	104300	1246626959	1920	1920	1920	1912	931
509	20240701	104200	1244842914	1917	1920	1920	1917	47
510	20240701	104100	1244752689	1926	1926	1926	1926	0
511	20240701	104000	1244752689	1926	1926	1926	1926	0
512	20240701	103900	1244752689	1926	1925	1926	1925	250
513	20240701	103800	1244271194	1926	1926	1926	1926	0
514	20240701	103700	1244271194	1926	1926	1926	1926	51
515	20240701	103600	1244172968	1927	1927	1927	1927	505
516	20240701	103500	1243199833	1927	1921	1927	1904	10025
517	20240701	103400	1224043701	1925	1919	1925	1919	7373
518	20240701	103300	1209862843	1919	1916	1919	1916	1972
519	20240701	103200	1206080186	1920	1920	1920	1920	210
520	20240701	103100	1205676986	1917	1917	1917	1917	191
521	20240701	103000	1205310839	1918	1918	1918	1918	1858
522	20240701	102900	1201747195	1918	1916	1918	1916	1036
523	20240701	102800	1199762147	1918	1918	1918	1918	680
524	20240701	102700	1198457907	1918	1920	1920	1918	3246
525	20240701	102600	1192225747	1920	1925	1925	1920	1622
526	20240701	102500	1189110117	1925	1927	1927	1925	934
527	20240701	102400	1187311299	1927	1927	1927	1925	2016
528	20240701	102300	1183429289	1940	1929	1940	1928	4980
529	20240701	102200	1173784445	1939	1930	1939	1929	592
530	20240701	102100	1172640600	1940	1940	1940	1940	0
531	20240701	102000	1172640600	1940	1938	1941	1930	2652
532	20240701	101900	1167497410	1928	1926	1928	1926	551
533	20240701	101800	1166435118	1928	1941	1941	1928	2014
534	20240701	101700	1162528468	1938	1941	1941	1935	5177
535	20240701	101600	1152504633	1950	1950	1954	1948	6700
536	20240701	101500	1139427162	1950	1948	1950	1948	9905
537	20240701	101400	1120118369	1948	1947	1950	1947	3343
538	20240701	101300	1113605733	1949	1947	1950	1939	12462
539	20240701	101200	1089351531	1947	1939	1947	1939	7546
540	20240701	101100	1074681844	1939	1932	1939	1932	10440
541	20240701	101000	1054482338	1932	1934	1935	1932	1999
542	20240701	100900	1050616962	1935	1938	1938	1921	1147
543	20240701	100800	1048399595	1932	1928	1936	1928	2435
544	20240701	100700	1043696290	1931	1933	1934	1920	2404
545	20240701	100600	1039053686	1941	1931	1941	1931	1060
546	20240701	100500	1036997546	1940	1928	1954	1914	10954
547	20240701	100400	1015845108	1940	1960	1960	1940	61368
548	20240701	100300	895834742	1960	1938	1965	1938	63042
549	20240701	100200	772906674	1939	1932	1940	1910	30826
550	20240701	100100	713363411	1931	1918	1931	1918	15816
551	20240701	100000	682886945	1925	1923	1926	1918	1320
552	20240701	095900	680348056	1922	1919	1922	1915	6987
553	20240701	095800	666925720	1912	1926	1926	1912	3349
554	20240701	095700	660511349	1927	1925	1931	1917	38080
555	20240701	095600	587158940	1925	1902	1925	1902	5741
556	20240701	095500	576146359	1901	1919	1922	1895	17384
557	20240701	095400	542914460	1922	1922	1925	1913	33750
558	20240701	095300	478023392	1922	1920	1925	1920	10724
559	20240701	095200	457406103	1922	1910	1923	1910	34449
560	20240701	095100	391472391	1911	1900	1911	1900	5061
561	20240701	095000	381825944	1905	1899	1905	1899	35737
562	20240701	094900	313920473	1891	1890	1899	1890	8494
563	20240701	094800	297830638	1890	1875	1890	1875	8171
564	20240701	094700	282447387	1878	1872	1878	1872	1058
565	20240701	094600	280462011	1872	1874	1874	1869	10069
566	20240701	094500	261622350	1880	1885	1888	1880	1430
567	20240701	094400	258926505	1888	1890	1890	1887	6142
568	20240701	094300	247324925	1890	1879	1890	1879	8289
569	20240701	094200	231679643	1886	1869	1886	1869	21640
570	20240701	094100	191031188	1870	1870	1870	1870	4607
571	20240701	094000	182416098	1874	1850	1874	1850	6597
572	20240701	093900	170124072	1850	1850	1850	1850	917
573	20240701	093800	168427622	1850	1850	1850	1850	0
574	20240701	093700	168427622	1850	1850	1850	1850	2244
575	20240701	093600	164276222	1850	1850	1850	1850	705
576	20240701	093500	162971972	1850	1849	1850	1849	1395
577	20240701	093400	160391561	1845	1845	1845	1845	100
578	20240701	093300	160207061	1845	1845	1845	1845	0
579	20240701	093200	160207061	1845	1859	1859	1840	2571
580	20240701	093100	155468336	1859	1844	1885	1844	32691
581	20240701	093000	94738868	1844	1830	1844	1830	6726
582	20240701	092900	82364665	1830	1830	1830	1830	571
583	20240701	092800	81319735	1832	1830	1832	1830	3110
584	20240701	092700	75627132	1829	1826	1829	1826	1905
585	20240701	092600	72146901	1826	1826	1826	1826	0
586	20240701	092500	72146901	1826	1826	1826	1826	0
587	20240701	092400	72146901	1826	1808	1826	1808	41
588	20240701	092300	72072755	1827	1827	1827	1827	101
589	20240701	092200	71888228	1807	1828	1828	1807	31
590	20240701	092100	71832190	1807	1807	1807	1807	21
591	20240701	092000	71794243	1828	1828	1828	1828	0
592	20240701	091900	71794243	1828	1828	1828	1827	1001
593	20240701	091800	69964459	1806	1806	1806	1806	10
594	20240701	091700	69946399	1805	1805	1805	1805	604
595	20240701	091600	68856179	1805	1826	1831	1805	1200
596	20240701	091500	66668962	1824	1799	1824	1799	3609
597	20240701	091400	60135279	1796	1796	1796	1796	4076
598	20240701	091300	52814783	1800	1800	1800	1800	1832
599	20240701	091200	49517183	1803	1803	1803	1803	83
600	20240701	091100	49367534	1803	1803	1803	1803	6663
601	20240701	091000	37354145	1803	1803	1803	1803	809
602	20240701	090900	35895518	1803	1803	1803	1803	277
603	20240701	090800	35396087	1803	1803	1803	1803	292
604	20240701	090700	34869611	1804	1804	1804	1804	3
605	20240701	090600	34864199	1804	1800	1804	1800	1018
606	20240701	090500	33031727	1800	1818	1818	1800	10728
607	20240701	090400	13703349	1822	1822	1822	1822	45
608	20240701	090300	13621359	1822	1822	1822	1822	113
609	20240701	090200	13415473	1822	1801	1822	1801	1143
610	20240701	090100	11356905	1801	1802	1802	1801	1110
611	20240701	090000	9356976	1801	1800	1802	1800	5198