KissMeData/080530/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	195900	153130629	1917	1917	1917	1917	615
3	20240708	195800	153130629	1917	1917	1917	1917	0
4	20240708	195700	153130629	1917	1917	1917	1917	0
5	20240708	195600	153130629	1917	1917	1917	1917	0
6	20240708	195500	153130629	1917	1917	1917	1917	0
7	20240708	195400	153130629	1917	1917	1917	1917	0
8	20240708	195300	153130629	1917	1917	1917	1917	0
9	20240708	195200	153130629	1917	1917	1917	1917	0
10	20240708	195100	153130629	1917	1917	1917	1917	0
11	20240708	195000	153130629	1917	1917	1917	1917	0
12	20240708	194900	153130629	1917	1917	1917	1917	0
13	20240708	194800	153130629	1917	1917	1917	1917	0
14	20240708	194700	153130629	1917	1917	1917	1917	0
15	20240708	194600	153130629	1917	1917	1917	1917	0
16	20240708	194500	153130629	1917	1917	1917	1917	0
17	20240708	194400	153130629	1917	1917	1917	1917	0
18	20240708	194300	153130629	1917	1917	1917	1917	0
19	20240708	194200	153130629	1917	1917	1917	1917	0
20	20240708	194100	153130629	1917	1917	1917	1917	0
21	20240708	194000	153130629	1917	1917	1917	1917	0
22	20240708	193900	153130629	1917	1917	1917	1917	0
23	20240708	193800	153130629	1917	1917	1917	1917	0
24	20240708	193700	153130629	1917	1917	1917	1917	0
25	20240708	193600	153130629	1917	1917	1917	1917	0
26	20240708	193500	153130629	1917	1917	1917	1917	0
27	20240708	193400	153130629	1917	1917	1917	1917	0
28	20240708	193300	153130629	1917	1917	1917	1917	0
29	20240708	193200	153130629	1917	1917	1917	1917	0
30	20240708	193100	153130629	1917	1917	1917	1917	0
31	20240708	193000	153130629	1917	1917	1917	1917	0
32	20240708	192900	153130629	1917	1917	1917	1917	615
33	20240708	192800	153130629	1917	1917	1917	1917	0
34	20240708	192700	153130629	1917	1917	1917	1917	0
35	20240708	192600	153130629	1917	1917	1917	1917	0
36	20240708	192500	153130629	1917	1917	1917	1917	0
37	20240708	192400	153130629	1917	1917	1917	1917	0
38	20240708	192300	153130629	1917	1917	1917	1917	0
39	20240708	192200	153130629	1917	1917	1917	1917	0
40	20240708	192100	153130629	1917	1917	1917	1917	0
41	20240708	192000	153130629	1917	1917	1917	1917	0
42	20240708	191900	153130629	1917	1917	1917	1917	0
43	20240708	191800	153130629	1917	1917	1917	1917	0
44	20240708	191700	153130629	1917	1917	1917	1917	0
45	20240708	191600	153130629	1917	1917	1917	1917	0
46	20240708	191500	153130629	1917	1917	1917	1917	0
47	20240708	191400	153130629	1917	1917	1917	1917	0
48	20240708	191300	153130629	1917	1917	1917	1917	0
49	20240708	191200	153130629	1917	1917	1917	1917	0
50	20240708	191100	153130629	1917	1917	1917	1917	0
51	20240708	191000	153130629	1917	1917	1917	1917	0
52	20240708	190900	153130629	1917	1917	1917	1917	0
53	20240708	190800	153130629	1917	1917	1917	1917	0
54	20240708	190700	153130629	1917	1917	1917	1917	0
55	20240708	190600	153130629	1917	1917	1917	1917	0
56	20240708	190500	153130629	1917	1917	1917	1917	0
57	20240708	190400	153130629	1917	1917	1917	1917	0
58	20240708	190300	153130629	1917	1917	1917	1917	0
59	20240708	190200	153130629	1917	1917	1917	1917	0
60	20240708	190100	153130629	1917	1917	1917	1917	0
61	20240708	190000	153130629	1917	1917	1917	1917	0
62	20240708	185900	153130629	1917	1917	1917	1917	615
63	20240708	185800	153130629	1917	1917	1917	1917	0
64	20240708	185700	153130629	1917	1917	1917	1917	0
65	20240708	185600	153130629	1917	1917	1917	1917	0
66	20240708	185500	153130629	1917	1917	1917	1917	0
67	20240708	185400	153130629	1917	1917	1917	1917	0
68	20240708	185300	153130629	1917	1917	1917	1917	0
69	20240708	185200	153130629	1917	1917	1917	1917	0
70	20240708	185100	153130629	1917	1917	1917	1917	0
71	20240708	185000	153130629	1917	1917	1917	1917	0
72	20240708	184900	153130629	1917	1917	1917	1917	0
73	20240708	184800	153130629	1917	1917	1917	1917	0
74	20240708	184700	153130629	1917	1917	1917	1917	0
75	20240708	184600	153130629	1917	1917	1917	1917	0
76	20240708	184500	153130629	1917	1917	1917	1917	0
77	20240708	184400	153130629	1917	1917	1917	1917	0
78	20240708	184300	153130629	1917	1917	1917	1917	0
79	20240708	184200	153130629	1917	1917	1917	1917	0
80	20240708	184100	153130629	1917	1917	1917	1917	0
81	20240708	184000	153130629	1917	1917	1917	1917	0
82	20240708	183900	153130629	1917	1917	1917	1917	0
83	20240708	183800	153130629	1917	1917	1917	1917	0
84	20240708	183700	153130629	1917	1917	1917	1917	0
85	20240708	183600	153130629	1917	1917	1917	1917	0
86	20240708	183500	153130629	1917	1917	1917	1917	0
87	20240708	183400	153130629	1917	1917	1917	1917	0
88	20240708	183300	153130629	1917	1917	1917	1917	0
89	20240708	183200	153130629	1917	1917	1917	1917	0
90	20240708	183100	153130629	1917	1917	1917	1917	0
91	20240708	183000	153130629	1917	1917	1917	1917	0
92	20240708	182900	153130629	1917	1917	1917	1917	615
93	20240708	182800	153130629	1917	1917	1917	1917	0
94	20240708	182700	153130629	1917	1917	1917	1917	0
95	20240708	182600	153130629	1917	1917	1917	1917	0
96	20240708	182500	153130629	1917	1917	1917	1917	0
97	20240708	182400	153130629	1917	1917	1917	1917	0
98	20240708	182300	153130629	1917	1917	1917	1917	0
99	20240708	182200	153130629	1917	1917	1917	1917	0
100	20240708	182100	153130629	1917	1917	1917	1917	0
101	20240708	182000	153130629	1917	1917	1917	1917	0
102	20240708	181900	153130629	1917	1917	1917	1917	0
103	20240708	181800	153130629	1917	1917	1917	1917	0
104	20240708	181700	153130629	1917	1917	1917	1917	0
105	20240708	181600	153130629	1917	1917	1917	1917	0
106	20240708	181500	153130629	1917	1917	1917	1917	0
107	20240708	181400	153130629	1917	1917	1917	1917	0
108	20240708	181300	153130629	1917	1917	1917	1917	0
109	20240708	181200	153130629	1917	1917	1917	1917	0
110	20240708	181100	153130629	1917	1917	1917	1917	0
111	20240708	181000	153130629	1917	1917	1917	1917	0
112	20240708	180900	153130629	1917	1917	1917	1917	0
113	20240708	180800	153130629	1917	1917	1917	1917	0
114	20240708	180700	153130629	1917	1917	1917	1917	0
115	20240708	180600	153130629	1917	1917	1917	1917	0
116	20240708	180500	153130629	1917	1917	1917	1917	0
117	20240708	180400	153130629	1917	1917	1917	1917	0
118	20240708	180300	153130629	1917	1917	1917	1917	0
119	20240708	180200	153130629	1917	1917	1917	1917	0
120	20240708	180100	153130629	1917	1917	1917	1917	0
121	20240708	180000	153130629	1917	1917	1917	1917	0
122	20240708	175900	153130629	1917	1917	1917	1917	615
123	20240708	175800	153130629	1917	1917	1917	1917	0
124	20240708	175700	153130629	1917	1917	1917	1917	0
125	20240708	175600	153130629	1917	1917	1917	1917	0
126	20240708	175500	153130629	1917	1917	1917	1917	0
127	20240708	175400	153130629	1917	1917	1917	1917	0
128	20240708	175300	153130629	1917	1917	1917	1917	0
129	20240708	175200	153130629	1917	1917	1917	1917	0
130	20240708	175100	153130629	1917	1917	1917	1917	0
131	20240708	175000	153130629	1917	1917	1917	1917	0
132	20240708	174900	153130629	1917	1917	1917	1917	0
133	20240708	174800	153130629	1917	1917	1917	1917	0
134	20240708	174700	153130629	1917	1917	1917	1917	0
135	20240708	174600	153130629	1917	1917	1917	1917	0
136	20240708	174500	153130629	1917	1917	1917	1917	0
137	20240708	174400	153130629	1917	1917	1917	1917	0
138	20240708	174300	153130629	1917	1917	1917	1917	0
139	20240708	174200	153130629	1917	1917	1917	1917	0
140	20240708	174100	153130629	1917	1917	1917	1917	0
141	20240708	174000	153130629	1917	1917	1917	1917	0
142	20240708	173900	153130629	1917	1917	1917	1917	0
143	20240708	173800	153130629	1917	1917	1917	1917	0
144	20240708	173700	153130629	1917	1917	1917	1917	0
145	20240708	173600	153130629	1917	1917	1917	1917	0
146	20240708	173500	153130629	1917	1917	1917	1917	0
147	20240708	173400	153130629	1917	1917	1917	1917	0
148	20240708	173300	153130629	1917	1917	1917	1917	0
149	20240708	173200	153130629	1917	1917	1917	1917	0
150	20240708	173100	153130629	1917	1917	1917	1917	0
151	20240708	173000	153130629	1917	1917	1917	1917	0
152	20240708	172900	153130629	1917	1917	1917	1917	615
153	20240708	172800	153130629	1917	1917	1917	1917	0
154	20240708	172700	153130629	1917	1917	1917	1917	0
155	20240708	172600	153130629	1917	1917	1917	1917	0
156	20240708	172500	153130629	1917	1917	1917	1917	0
157	20240708	172400	153130629	1917	1917	1917	1917	0
158	20240708	172300	153130629	1917	1917	1917	1917	0
159	20240708	172200	153130629	1917	1917	1917	1917	0
160	20240708	172100	153130629	1917	1917	1917	1917	0
161	20240708	172000	153130629	1917	1917	1917	1917	0
162	20240708	171900	153130629	1917	1917	1917	1917	0
163	20240708	171800	153130629	1917	1917	1917	1917	0
164	20240708	171700	153130629	1917	1917	1917	1917	0
165	20240708	171600	153130629	1917	1917	1917	1917	0
166	20240708	171500	153130629	1917	1917	1917	1917	0
167	20240708	171400	153130629	1917	1917	1917	1917	0
168	20240708	171300	153130629	1917	1917	1917	1917	0
169	20240708	171200	153130629	1917	1917	1917	1917	0
170	20240708	171100	153130629	1917	1917	1917	1917	0
171	20240708	171000	153130629	1917	1917	1917	1917	0
172	20240708	170900	153130629	1917	1917	1917	1917	0
173	20240708	170800	153130629	1917	1917	1917	1917	0
174	20240708	170700	153130629	1917	1917	1917	1917	0
175	20240708	170600	153130629	1917	1917	1917	1917	0
176	20240708	170500	153130629	1917	1917	1917	1917	0
177	20240708	170400	153130629	1917	1917	1917	1917	0
178	20240708	170300	153130629	1917	1917	1917	1917	0
179	20240708	170200	153130629	1917	1917	1917	1917	0
180	20240708	170100	153130629	1917	1917	1917	1917	0
181	20240708	170000	153130629	1917	1917	1917	1917	0
182	20240708	165900	153130629	1917	1917	1917	1917	615
183	20240708	165800	153130629	1917	1917	1917	1917	0
184	20240708	165700	153130629	1917	1917	1917	1917	0
185	20240708	165600	153130629	1917	1917	1917	1917	0
186	20240708	165500	153130629	1917	1917	1917	1917	0
187	20240708	165400	153130629	1917	1917	1917	1917	0
188	20240708	165300	153130629	1917	1917	1917	1917	0
189	20240708	165200	153130629	1917	1917	1917	1917	0
190	20240708	165100	153130629	1917	1917	1917	1917	0
191	20240708	165000	153130629	1917	1917	1917	1917	0
192	20240708	164900	153130629	1917	1917	1917	1917	0
193	20240708	164800	153130629	1917	1917	1917	1917	0
194	20240708	164700	153130629	1917	1917	1917	1917	0
195	20240708	164600	153130629	1917	1917	1917	1917	0
196	20240708	164500	153130629	1917	1917	1917	1917	0
197	20240708	164400	153130629	1917	1917	1917	1917	0
198	20240708	164300	153130629	1917	1917	1917	1917	0
199	20240708	164200	153130629	1917	1917	1917	1917	0
200	20240708	164100	153130629	1917	1917	1917	1917	0
201	20240708	164000	153130629	1917	1917	1917	1917	0
202	20240708	163900	153130629	1917	1917	1917	1917	0
203	20240708	163800	153130629	1917	1917	1917	1917	0
204	20240708	163700	153130629	1917	1917	1917	1917	0
205	20240708	163600	153130629	1917	1917	1917	1917	0
206	20240708	163500	153130629	1917	1917	1917	1917	0
207	20240708	163400	153130629	1917	1917	1917	1917	0
208	20240708	163300	153130629	1917	1917	1917	1917	0
209	20240708	163200	153130629	1917	1917	1917	1917	0
210	20240708	163100	153130629	1917	1917	1917	1917	0
211	20240708	163000	153130629	1917	1917	1917	1917	0
212	20240708	162900	153130629	1917	1917	1917	1917	615
213	20240708	162800	153130629	1917	1917	1917	1917	0
214	20240708	162700	153130629	1917	1917	1917	1917	0
215	20240708	162600	153130629	1917	1917	1917	1917	0
216	20240708	162500	153130629	1917	1917	1917	1917	0
217	20240708	162400	153130629	1917	1917	1917	1917	0
218	20240708	162300	153130629	1917	1917	1917	1917	0
219	20240708	162200	153130629	1917	1917	1917	1917	0
220	20240708	162100	153130629	1917	1917	1917	1917	0
221	20240708	162000	153130629	1917	1917	1917	1917	0
222	20240708	161900	153130629	1917	1917	1917	1917	0
223	20240708	161800	153130629	1917	1917	1917	1917	0
224	20240708	161700	153130629	1917	1917	1917	1917	0
225	20240708	161600	153130629	1917	1917	1917	1917	0
226	20240708	161500	153130629	1917	1917	1917	1917	0
227	20240708	161400	153130629	1917	1917	1917	1917	0
228	20240708	161300	153130629	1917	1917	1917	1917	0
229	20240708	161200	153130629	1917	1917	1917	1917	0
230	20240708	161100	153130629	1917	1917	1917	1917	0
231	20240708	161000	153130629	1917	1917	1917	1917	0
232	20240708	160900	153130629	1917	1917	1917	1917	0
233	20240708	160800	153130629	1917	1917	1917	1917	0
234	20240708	160700	153130629	1917	1917	1917	1917	0
235	20240708	160600	153130629	1917	1917	1917	1917	0
236	20240708	160500	153130629	1917	1917	1917	1917	0
237	20240708	160400	153130629	1917	1917	1917	1917	0
238	20240708	160300	153130629	1917	1917	1917	1917	0
239	20240708	160200	153130629	1917	1917	1917	1917	0
240	20240708	160100	153130629	1917	1917	1917	1917	0
241	20240708	160000	153130629	1917	1917	1917	1917	0
242	20240708	155900	153130629	1917	1917	1917	1917	615
243	20240708	155800	153130629	1917	1917	1917	1917	0
244	20240708	155700	153130629	1917	1917	1917	1917	0
245	20240708	155600	153130629	1917	1917	1917	1917	0
246	20240708	155500	153130629	1917	1917	1917	1917	0
247	20240708	155400	153130629	1917	1917	1917	1917	0
248	20240708	155300	153130629	1917	1917	1917	1917	0
249	20240708	155200	153130629	1917	1917	1917	1917	0
250	20240708	155100	153130629	1917	1917	1917	1917	0
251	20240708	155000	153130629	1917	1917	1917	1917	0
252	20240708	154900	153130629	1917	1917	1917	1917	0
253	20240708	154800	153130629	1917	1917	1917	1917	0
254	20240708	154700	153130629	1917	1917	1917	1917	0
255	20240708	154600	153130629	1917	1917	1917	1917	0
256	20240708	154500	153130629	1917	1917	1917	1917	0
257	20240708	154400	153130629	1917	1917	1917	1917	0
258	20240708	154300	153130629	1917	1917	1917	1917	0
259	20240708	154200	153130629	1917	1917	1917	1917	0
260	20240708	154100	153130629	1917	1917	1917	1917	0
261	20240708	154000	153130629	1917	1917	1917	1917	0
262	20240708	153900	153130629	1917	1917	1917	1917	0
263	20240708	153800	153130629	1917	1917	1917	1917	0
264	20240708	153700	153130629	1917	1917	1917	1917	0
265	20240708	153600	153130629	1917	1917	1917	1917	0
266	20240708	153500	153130629	1917	1917	1917	1917	0
267	20240708	153400	153130629	1917	1917	1917	1917	0
268	20240708	153300	153130629	1917	1917	1917	1917	0
269	20240708	153200	153130629	1917	1917	1917	1917	0
270	20240708	153100	153130629	1917	1917	1917	1917	0
271	20240708	153000	153130629	1917	1917	1917	1917	615
272	20240708	152900	151951674	1916	1916	1916	1916	0
273	20240708	152800	151951674	1916	1916	1916	1916	0
274	20240708	152700	151951674	1916	1916	1916	1916	0
275	20240708	152600	151951674	1916	1916	1916	1916	0
276	20240708	152500	151951674	1916	1916	1916	1916	0
277	20240708	152400	151951674	1916	1916	1916	1916	0
278	20240708	152300	151951674	1916	1916	1916	1916	0
279	20240708	152200	151951674	1916	1916	1916	1916	0
280	20240708	152100	151951674	1916	1916	1916	1916	0
281	20240708	152000	151951674	1916	1916	1916	1916	0
282	20240708	151900	151951674	1916	1913	1916	1913	1099
283	20240708	151800	149847439	1911	1911	1913	1911	106
284	20240708	151700	149644773	1908	1908	1908	1908	0
285	20240708	151600	149644773	1908	1908	1908	1908	13
286	20240708	151500	149619969	1904	1904	1904	1904	100
287	20240708	151400	149429569	1903	1903	1903	1903	0
288	20240708	151300	149429569	1903	1903	1903	1903	0
289	20240708	151200	149429569	1903	1903	1903	1903	0
290	20240708	151100	149429569	1903	1908	1908	1903	549
291	20240708	151000	148384727	1917	1917	1917	1917	0
292	20240708	150900	148384727	1917	1917	1917	1917	0
293	20240708	150800	148384727	1917	1917	1917	1917	10
294	20240708	150700	148365557	1902	1902	1902	1902	0
295	20240708	150600	148365557	1902	1905	1905	1902	2100
296	20240708	150500	144367717	1903	1903	1903	1903	0
297	20240708	150400	144367717	1903	1903	1903	1903	0
298	20240708	150300	144367717	1903	1914	1914	1903	1582
299	20240708	150200	141340631	1914	1914	1915	1914	1542
300	20240708	150100	138388843	1912	1912	1912	1912	0
301	20240708	150000	138388843	1912	1912	1912	1912	10
302	20240708	145900	138369723	1903	1903	1903	1903	67
303	20240708	145800	138242222	1904	1904	1904	1904	0
304	20240708	145700	138242222	1904	1904	1904	1904	0
305	20240708	145600	138242222	1904	1904	1904	1904	0
306	20240708	145500	138242222	1904	1904	1904	1904	582
307	20240708	145400	137134094	1911	1911	1911	1911	0
308	20240708	145300	137134094	1911	1911	1911	1911	0
309	20240708	145200	137134094	1911	1911	1911	1911	0
310	20240708	145100	137134094	1911	1911	1911	1911	118
311	20240708	145000	136908596	1910	1904	1910	1903	2803
312	20240708	144900	131571622	1904	1904	1904	1904	0
313	20240708	144800	131571622	1904	1904	1904	1904	0
314	20240708	144700	131571622	1904	1904	1904	1904	0
315	20240708	144600	131571622	1904	1904	1904	1904	0
316	20240708	144500	131571622	1904	1904	1904	1904	0
317	20240708	144400	131571622	1904	1904	1904	1904	0
318	20240708	144300	131571622	1904	1904	1904	1904	1
319	20240708	144200	131569718	1904	1904	1904	1904	4
320	20240708	144100	131562102	1904	1904	1904	1904	0
321	20240708	144000	131562102	1904	1904	1904	1904	0
322	20240708	143900	131562102	1904	1904	1904	1904	66
323	20240708	143800	131436438	1915	1915	1915	1915	10
324	20240708	143700	131417288	1902	1902	1902	1902	0
325	20240708	143600	131417288	1902	1902	1902	1902	0
326	20240708	143500	131417288	1902	1902	1902	1902	0
327	20240708	143400	131417288	1902	1902	1902	1902	235
328	20240708	143300	130970318	1902	1902	1902	1902	0
329	20240708	143200	130970318	1902	1902	1902	1902	0
330	20240708	143100	130970318	1902	1920	1920	1902	1061
331	20240708	143000	128948363	1904	1904	1904	1904	1
332	20240708	142900	128946459	1908	1909	1909	1908	2
333	20240708	142800	128942642	1920	1920	1920	1920	235
334	20240708	142700	128491442	1920	1920	1920	1920	0
335	20240708	142600	128491442	1920	1911	1920	1911	1416
336	20240708	142500	125773739	1920	1920	1920	1920	0
337	20240708	142400	125773739	1920	1908	1920	1908	2079
338	20240708	142300	121799585	1910	1910	1910	1910	0
339	20240708	142200	121799585	1910	1900	1910	1900	1505
340	20240708	142100	118930430	1900	1900	1900	1900	0
341	20240708	142000	118930430	1900	1889	1900	1889	542
342	20240708	141900	117902830	1900	1890	1900	1890	3993
343	20240708	141800	110355150	1900	1900	1900	1900	0
344	20240708	141700	110355150	1900	1900	1900	1900	5
345	20240708	141600	110345650	1900	1900	1900	1900	0
346	20240708	141500	110345650	1900	1900	1900	1900	0
347	20240708	141400	110345650	1900	1900	1900	1900	7
348	20240708	141300	110332350	1900	1900	1900	1900	2
349	20240708	141200	110328550	1899	1899	1899	1899	0
350	20240708	141100	110328550	1899	1899	1899	1899	88
351	20240708	141000	110161438	1899	1899	1899	1899	0
352	20240708	140900	110161438	1899	1899	1899	1899	0
353	20240708	140800	110161438	1899	1899	1899	1899	0
354	20240708	140700	110161438	1899	1899	1899	1899	10
355	20240708	140600	110142448	1899	1899	1899	1899	0
356	20240708	140500	110142448	1899	1899	1899	1899	0
357	20240708	140400	110142448	1899	1899	1899	1899	0
358	20240708	140300	110142448	1899	1899	1899	1899	0
359	20240708	140200	110142448	1899	1899	1899	1899	395
360	20240708	140100	109392343	1890	1890	1890	1890	0
361	20240708	140000	109392343	1890	1890	1890	1890	0
362	20240708	135900	109392343	1890	1890	1890	1890	0
363	20240708	135800	109392343	1890	1891	1891	1890	1521
364	20240708	135700	106517651	1894	1894	1894	1894	0
365	20240708	135600	106517651	1894	1894	1894	1894	0
366	20240708	135500	106517651	1894	1894	1894	1894	0
367	20240708	135400	106517651	1894	1894	1894	1894	0
368	20240708	135300	106517651	1894	1894	1894	1894	0
369	20240708	135200	106517651	1894	1894	1894	1894	0
370	20240708	135100	106517651	1894	1894	1894	1894	0
371	20240708	135000	106517651	1894	1892	1894	1892	1110
372	20240708	134900	104415903	1885	1885	1885	1885	0
373	20240708	134800	104415903	1885	1885	1885	1885	0
374	20240708	134700	104415903	1885	1885	1885	1885	0
375	20240708	134600	104415903	1885	1885	1885	1885	0
376	20240708	134500	104415903	1885	1885	1885	1885	0
377	20240708	134400	104415903	1885	1885	1885	1885	0
378	20240708	134300	104415903	1885	1885	1885	1885	0
379	20240708	134200	104415903	1885	1885	1885	1885	0
380	20240708	134100	104415903	1885	1885	1885	1885	0
381	20240708	134000	104415903	1885	1885	1885	1885	0
382	20240708	133900	104415903	1885	1886	1886	1885	1796
383	20240708	133800	101029427	1899	1899	1899	1899	0
384	20240708	133700	101029427	1899	1899	1899	1899	0
385	20240708	133600	101029427	1899	1899	1899	1899	0
386	20240708	133500	101029427	1899	1899	1899	1899	0
387	20240708	133400	101029427	1899	1899	1899	1899	0
388	20240708	133300	101029427	1899	1899	1899	1899	0
389	20240708	133200	101029427	1899	1899	1899	1899	1
390	20240708	133100	101027528	1900	1900	1900	1900	0
391	20240708	133000	101027528	1900	1900	1900	1900	0
392	20240708	132900	101027528	1900	1885	1900	1885	1474
393	20240708	132800	98230875	1883	1883	1883	1883	0
394	20240708	132700	98230875	1883	1883	1883	1883	20
395	20240708	132600	98193215	1883	1883	1883	1883	37
396	20240708	132500	98123544	1883	1883	1883	1883	0
397	20240708	132400	98123544	1883	1883	1883	1883	427
398	20240708	132300	97319503	1883	1883	1883	1883	0
399	20240708	132200	97319503	1883	1883	1883	1883	0
400	20240708	132100	97319503	1883	1883	1883	1883	50
401	20240708	132000	97225353	1892	1892	1892	1892	0
402	20240708	131900	97225353	1892	1892	1892	1892	0
403	20240708	131800	97225353	1892	1883	1892	1883	1583
404	20240708	131700	94244555	1883	1883	1883	1883	0
405	20240708	131600	94244555	1883	1883	1883	1883	0
406	20240708	131500	94244555	1883	1883	1883	1883	0
407	20240708	131400	94244555	1883	1883	1883	1883	0
408	20240708	131300	94244555	1883	1883	1883	1883	0
409	20240708	131200	94244555	1883	1883	1883	1883	0
410	20240708	131100	94244555	1883	1883	1883	1883	0
411	20240708	131000	94244555	1883	1883	1883	1883	0
412	20240708	130900	94244555	1883	1883	1883	1883	0
413	20240708	130800	94244555	1883	1883	1883	1883	0
414	20240708	130700	94244555	1883	1883	1883	1883	1
415	20240708	130600	94242672	1882	1882	1882	1882	0
416	20240708	130500	94242672	1882	1882	1882	1882	0
417	20240708	130400	94242672	1882	1882	1882	1882	0
418	20240708	130300	94242672	1882	1882	1882	1882	0
419	20240708	130200	94242672	1882	1882	1882	1882	0
420	20240708	130100	94242672	1882	1882	1882	1882	0
421	20240708	130000	94242672	1882	1882	1882	1882	0
422	20240708	125900	94242672	1882	1882	1882	1882	0
423	20240708	125800	94242672	1882	1883	1883	1882	1957
424	20240708	125700	90558933	1882	1882	1882	1882	0
425	20240708	125600	90558933	1882	1882	1882	1882	0
426	20240708	125500	90558933	1882	1882	1882	1882	0
427	20240708	125400	90558933	1882	1882	1882	1882	0
428	20240708	125300	90558933	1882	1882	1882	1882	0
429	20240708	125200	90558933	1882	1882	1882	1882	0
430	20240708	125100	90558933	1882	1882	1882	1882	0
431	20240708	125000	90558933	1882	1882	1882	1882	0
432	20240708	124900	90558933	1882	1882	1882	1882	0
433	20240708	124800	90558933	1882	1882	1882	1882	0
434	20240708	124700	90558933	1882	1882	1882	1882	0
435	20240708	124600	90558933	1882	1882	1882	1882	0
436	20240708	124500	90558933	1882	1882	1882	1882	330
437	20240708	124400	89937873	1882	1882	1882	1882	0
438	20240708	124300	89937873	1882	1882	1882	1882	0
439	20240708	124200	89937873	1882	1882	1882	1882	0
440	20240708	124100	89937873	1882	1882	1882	1882	0
441	20240708	124000	89937873	1882	1882	1882	1882	0
442	20240708	123900	89937873	1882	1882	1882	1882	0
443	20240708	123800	89937873	1882	1882	1882	1882	0
444	20240708	123700	89937873	1882	1882	1882	1882	0
445	20240708	123600	89937873	1882	1882	1882	1882	0
446	20240708	123500	89937873	1882	1882	1882	1882	0
447	20240708	123400	89937873	1882	1882	1882	1882	0
448	20240708	123300	89937873	1882	1882	1882	1882	0
449	20240708	123200	89937873	1882	1882	1882	1882	0
450	20240708	123100	89937873	1882	1882	1882	1882	0
451	20240708	123000	89937873	1882	1882	1882	1882	0
452	20240708	122900	89937873	1882	1882	1882	1882	0
453	20240708	122800	89937873	1882	1882	1882	1882	0
454	20240708	122700	89937873	1882	1882	1882	1882	252
455	20240708	122600	89463609	1894	1894	1894	1894	0
456	20240708	122500	89463609	1894	1894	1894	1894	0
457	20240708	122400	89463609	1894	1894	1894	1894	0
458	20240708	122300	89463609	1894	1894	1894	1894	0
459	20240708	122200	89463609	1894	1894	1894	1894	22
460	20240708	122100	89421941	1886	1886	1886	1886	0
461	20240708	122000	89421941	1886	1886	1886	1886	0
462	20240708	121900	89421941	1886	1886	1886	1886	0
463	20240708	121800	89421941	1886	1886	1886	1886	0
464	20240708	121700	89421941	1886	1886	1886	1886	0
465	20240708	121600	89421941	1886	1886	1886	1886	0
466	20240708	121500	89421941	1886	1885	1886	1885	447
467	20240708	121400	88578912	1881	1881	1881	1881	0
468	20240708	121300	88578912	1881	1881	1881	1881	0
469	20240708	121200	88578912	1881	1881	1881	1881	0
470	20240708	121100	88578912	1881	1881	1881	1881	0
471	20240708	121000	88578912	1881	1881	1881	1881	0
472	20240708	120900	88578912	1881	1881	1881	1881	76
473	20240708	120800	88435956	1886	1886	1886	1886	0
474	20240708	120700	88435956	1886	1886	1886	1886	0
475	20240708	120600	88435956	1886	1886	1886	1886	0
476	20240708	120500	88435956	1886	1886	1886	1886	0
477	20240708	120400	88435956	1886	1886	1886	1886	0
478	20240708	120300	88435956	1886	1886	1886	1886	1
479	20240708	120200	88434070	1886	1887	1887	1886	15
480	20240708	120100	88405775	1888	1889	1889	1888	322
481	20240708	120000	87797592	1889	1889	1889	1889	0
482	20240708	115900	87797592	1889	1889	1889	1889	0
483	20240708	115800	87797592	1889	1889	1889	1889	1
484	20240708	115700	87795703	1890	1890	1890	1890	0
485	20240708	115600	87795703	1890	1890	1890	1890	0
486	20240708	115500	87795703	1890	1890	1890	1890	0
487	20240708	115400	87795703	1890	1890	1890	1890	0
488	20240708	115300	87795703	1890	1891	1891	1890	171
489	20240708	115200	87472347	1891	1891	1891	1891	0
490	20240708	115100	87472347	1891	1891	1891	1891	300
491	20240708	115000	86905047	1891	1891	1891	1891	0
492	20240708	114900	86905047	1891	1891	1891	1891	5
493	20240708	114800	86895592	1891	1891	1891	1891	0
494	20240708	114700	86895592	1891	1891	1891	1891	0
495	20240708	114600	86895592	1891	1891	1891	1891	0
496	20240708	114500	86895592	1891	1891	1891	1891	0
497	20240708	114400	86895592	1891	1891	1891	1891	0
498	20240708	114300	86895592	1891	1891	1891	1891	0
499	20240708	114200	86895592	1891	1891	1891	1891	0
500	20240708	114100	86895592	1891	1891	1891	1891	0
501	20240708	114000	86895592	1891	1891	1891	1891	5
502	20240708	113900	86886137	1891	1890	1891	1890	208
503	20240708	113800	86493007	1891	1891	1891	1891	1
504	20240708	113700	86491116	1900	1900	1900	1900	0
505	20240708	113600	86491116	1900	1900	1900	1900	5
506	20240708	113500	86481616	1900	1900	1900	1900	0
507	20240708	113400	86481616	1900	1900	1900	1900	1
508	20240708	113300	86479716	1890	1890	1890	1890	0
509	20240708	113200	86479716	1890	1890	1890	1890	0
510	20240708	113100	86479716	1890	1890	1890	1890	0
511	20240708	113000	86479716	1890	1890	1890	1890	0
512	20240708	112900	86479716	1890	1890	1890	1890	0
513	20240708	112800	86479716	1890	1890	1890	1890	0
514	20240708	112700	86479716	1890	1890	1890	1890	0
515	20240708	112600	86479716	1890	1890	1890	1890	80
516	20240708	112500	86328516	1890	1890	1890	1890	330
517	20240708	112400	85704816	1891	1891	1891	1891	0
518	20240708	112300	85704816	1891	1891	1891	1891	5
519	20240708	112200	85695361	1888	1888	1888	1888	0
520	20240708	112100	85695361	1888	1888	1888	1888	0
521	20240708	112000	85695361	1888	1888	1888	1888	50
522	20240708	111900	85600961	1888	1888	1888	1888	0
523	20240708	111800	85600961	1888	1888	1888	1888	2000
524	20240708	111700	81824961	1890	1890	1890	1890	0
525	20240708	111600	81824961	1890	1890	1890	1890	0
526	20240708	111500	81824961	1890	1890	1890	1890	0
527	20240708	111400	81824961	1890	1890	1890	1890	0
528	20240708	111300	81824961	1890	1890	1890	1890	0
529	20240708	111200	81824961	1890	1890	1890	1890	0
530	20240708	111100	81824961	1890	1890	1890	1890	343
531	20240708	111000	81176691	1890	1890	1890	1890	0
532	20240708	110900	81176691	1890	1892	1892	1890	2838
533	20240708	110800	75812737	1892	1892	1892	1892	0
534	20240708	110700	75812737	1892	1892	1892	1892	0
535	20240708	110600	75812737	1892	1892	1892	1892	0
536	20240708	110500	75812737	1892	1892	1892	1892	0
537	20240708	110400	75812737	1892	1892	1892	1892	0
538	20240708	110300	75812737	1892	1892	1892	1892	0
539	20240708	110200	75812737	1892	1892	1892	1892	0
540	20240708	110100	75812737	1892	1892	1892	1892	0
541	20240708	110000	75812737	1892	1892	1892	1892	600
542	20240708	105900	74677537	1892	1892	1892	1892	0
543	20240708	105800	74677537	1892	1892	1892	1892	0
544	20240708	105700	74677537	1892	1892	1892	1892	0
545	20240708	105600	74677537	1892	1892	1892	1892	0
546	20240708	105500	74677537	1892	1892	1892	1892	0
547	20240708	105400	74677537	1892	1892	1892	1892	0
548	20240708	105300	74677537	1892	1892	1892	1892	0
549	20240708	105200	74677537	1892	1892	1892	1892	0
550	20240708	105100	74677537	1892	1892	1892	1892	0
551	20240708	105000	74677537	1892	1892	1892	1892	0
552	20240708	104900	74677537	1892	1892	1892	1892	0
553	20240708	104800	74677537	1892	1892	1892	1892	717
554	20240708	104700	73320973	1892	1892	1892	1892	0
555	20240708	104600	73320973	1892	1892	1892	1892	1
556	20240708	104500	73319081	1890	1890	1890	1890	0
557	20240708	104400	73319081	1890	1891	1891	1890	1000
558	20240708	104300	71428554	1902	1902	1902	1902	0
559	20240708	104200	71428554	1902	1902	1902	1902	0
560	20240708	104100	71428554	1902	1902	1902	1902	0
561	20240708	104000	71428554	1902	1902	1902	1902	0
562	20240708	103900	71428554	1902	1902	1902	1902	0
563	20240708	103800	71428554	1902	1895	1902	1895	1625
564	20240708	103700	68342634	1891	1891	1891	1891	0
565	20240708	103600	68342634	1891	1890	1891	1890	2785
566	20240708	103500	63077984	1891	1891	1891	1891	3
567	20240708	103400	63072311	1888	1888	1888	1888	0
568	20240708	103300	63072311	1888	1888	1888	1888	0
569	20240708	103200	63072311	1888	1888	1888	1888	0
570	20240708	103100	63072311	1888	1888	1888	1888	0
571	20240708	103000	63072311	1888	1888	1888	1888	0
572	20240708	102900	63072311	1888	1890	1890	1888	2122
573	20240708	102800	59061931	1890	1890	1890	1890	0
574	20240708	102700	59061931	1890	1890	1890	1890	0
575	20240708	102600	59061931	1890	1890	1890	1890	0
576	20240708	102500	59061931	1890	1890	1890	1890	0
577	20240708	102400	59061931	1890	1890	1890	1890	1
578	20240708	102300	59060041	1890	1890	1890	1890	0
579	20240708	102200	59060041	1890	1890	1890	1890	0
580	20240708	102100	59060041	1890	1890	1890	1890	0
581	20240708	102000	59060041	1890	1891	1891	1890	2500
582	20240708	101900	54334558	1891	1891	1891	1891	0
583	20240708	101800	54334558	1891	1891	1891	1891	0
584	20240708	101700	54334558	1891	1891	1891	1891	0
585	20240708	101600	54334558	1891	1891	1891	1891	317
586	20240708	101500	53735111	1895	1895	1895	1895	0
587	20240708	101400	53735111	1895	1895	1895	1895	0
588	20240708	101300	53735111	1895	1895	1895	1895	0
589	20240708	101200	53735111	1895	1895	1895	1895	2
590	20240708	101100	53731321	1895	1895	1895	1895	1
591	20240708	101000	53729426	1891	1895	1895	1891	2211
592	20240708	100900	49546285	1895	1895	1895	1895	0
593	20240708	100800	49546285	1895	1895	1895	1895	0
594	20240708	100700	49546285	1895	1895	1895	1895	0
595	20240708	100600	49546285	1895	1895	1895	1892	1511
596	20240708	100500	46682943	1892	1895	1895	1892	60
597	20240708	100400	46569301	1895	1897	1897	1895	166
598	20240708	100300	46254531	1902	1902	1902	1902	1
599	20240708	100200	46252629	1902	1902	1902	1902	1
600	20240708	100100	46250727	1904	1904	1904	1904	0
601	20240708	100000	46250727	1904	1904	1904	1904	0
602	20240708	095900	46250727	1904	1904	1904	1904	0
603	20240708	095800	46250727	1904	1904	1904	1904	0
604	20240708	095700	46250727	1904	1904	1904	1904	1500
605	20240708	095600	43394727	1905	1905	1905	1905	0
606	20240708	095500	43394727	1905	1905	1905	1905	0
607	20240708	095400	43394727	1905	1905	1905	1905	0
608	20240708	095300	43394727	1905	1905	1905	1905	0
609	20240708	095200	43394727	1905	1905	1905	1905	60
610	20240708	095100	43280427	1905	1905	1905	1905	0
611	20240708	095000	43280427	1905	1904	1905	1904	40
612	20240708	094900	43204243	1906	1906	1906	1906	0
613	20240708	094800	43204243	1906	1897	1906	1897	1000
614	20240708	094700	41300783	1891	1891	1891	1891	0
615	20240708	094600	41300783	1891	1891	1891	1891	70
616	20240708	094500	41168413	1891	1891	1891	1891	0
617	20240708	094400	41168413	1891	1891	1891	1891	1
618	20240708	094300	41166522	1897	1897	1897	1897	96
619	20240708	094200	40984410	1897	1897	1897	1897	100
620	20240708	094100	40794710	1897	1897	1897	1897	0
621	20240708	094000	40794710	1897	1897	1897	1897	0
622	20240708	093900	40794710	1897	1897	1904	1897	1312
623	20240708	093800	38299344	1897	1897	1903	1897	690
624	20240708	093700	36990402	1897	1897	1897	1897	0
625	20240708	093600	36990402	1897	1892	1897	1892	786
626	20240708	093500	35501177	1892	1892	1892	1892	565
627	20240708	093400	34432197	1891	1891	1891	1891	0
628	20240708	093300	34432197	1891	1891	1891	1891	0
629	20240708	093200	34432197	1891	1891	1891	1891	0
630	20240708	093100	34432197	1891	1891	1891	1891	184
631	20240708	093000	34084253	1891	1891	1891	1891	27
632	20240708	092900	34033196	1891	1891	1891	1891	1
633	20240708	092800	34031305	1891	1891	1891	1891	0
634	20240708	092700	34031305	1891	1891	1891	1891	539
635	20240708	092600	33012056	1885	1885	1885	1885	762
636	20240708	092500	31575686	1875	1875	1875	1875	1
637	20240708	092400	31573811	1869	1869	1869	1869	0
638	20240708	092300	31573811	1869	1869	1869	1869	0
639	20240708	092200	31573811	1869	1869	1869	1869	0
640	20240708	092100	31573811	1869	1869	1869	1869	0
641	20240708	092000	31573811	1869	1869	1869	1869	10
642	20240708	091900	31555121	1867	1867	1867	1867	0
643	20240708	091800	31555121	1867	1869	1869	1867	1088
644	20240708	091700	29523375	1867	1867	1867	1867	0
645	20240708	091600	29523375	1867	1872	1872	1867	903
646	20240708	091500	27834474	1872	1872	1872	1872	0
647	20240708	091400	27834474	1872	1872	1872	1872	320
648	20240708	091300	27235434	1864	1863	1878	1863	1972
649	20240708	091200	23554968	1870	1878	1878	1870	7535
650	20240708	091100	9462710	1884	1889	1889	1884	2984
651	20240708	091000	3836230	1900	1900	1900	1900	0
652	20240708	090900	3836230	1900	1900	1900	1886	66
653	20240708	090800	3711682	1904	1904	1905	1904	6
654	20240708	090700	3700257	1913	1913	1913	1913	0
655	20240708	090600	3700257	1913	1913	1913	1913	1
656	20240708	090500	3698344	1884	1884	1884	1884	105
657	20240708	090400	3500524	1884	1889	1889	1884	348
658	20240708	090300	2844612	1877	1891	1891	1877	1131
659	20240708	090200	707026	1914	1914	1914	1914	0
660	20240708	090100	707026	1914	1914	1914	1914	1
661	20240708	090000	705112	1892	1890	1892	1890	373