KissMeData/080530/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	195900	197641118	1917	1917	1917	1917	600
3	20240712	195800	197641118	1917	1917	1917	1917	0
4	20240712	195700	197641118	1917	1917	1917	1917	0
5	20240712	195600	197641118	1917	1917	1917	1917	0
6	20240712	195500	197641118	1917	1917	1917	1917	0
7	20240712	195400	197641118	1917	1917	1917	1917	0
8	20240712	195300	197641118	1917	1917	1917	1917	0
9	20240712	195200	197641118	1917	1917	1917	1917	0
10	20240712	195100	197641118	1917	1917	1917	1917	0
11	20240712	195000	197641118	1917	1917	1917	1917	0
12	20240712	194900	197641118	1917	1917	1917	1917	0
13	20240712	194800	197641118	1917	1917	1917	1917	0
14	20240712	194700	197641118	1917	1917	1917	1917	0
15	20240712	194600	197641118	1917	1917	1917	1917	0
16	20240712	194500	197641118	1917	1917	1917	1917	0
17	20240712	194400	197641118	1917	1917	1917	1917	0
18	20240712	194300	197641118	1917	1917	1917	1917	0
19	20240712	194200	197641118	1917	1917	1917	1917	0
20	20240712	194100	197641118	1917	1917	1917	1917	0
21	20240712	194000	197641118	1917	1917	1917	1917	0
22	20240712	193900	197641118	1917	1917	1917	1917	0
23	20240712	193800	197641118	1917	1917	1917	1917	0
24	20240712	193700	197641118	1917	1917	1917	1917	0
25	20240712	193600	197641118	1917	1917	1917	1917	0
26	20240712	193500	197641118	1917	1917	1917	1917	0
27	20240712	193400	197641118	1917	1917	1917	1917	0
28	20240712	193300	197641118	1917	1917	1917	1917	0
29	20240712	193200	197641118	1917	1917	1917	1917	0
30	20240712	193100	197641118	1917	1917	1917	1917	0
31	20240712	193000	197641118	1917	1917	1917	1917	0
32	20240712	192900	197641118	1917	1917	1917	1917	600
33	20240712	192800	197641118	1917	1917	1917	1917	0
34	20240712	192700	197641118	1917	1917	1917	1917	0
35	20240712	192600	197641118	1917	1917	1917	1917	0
36	20240712	192500	197641118	1917	1917	1917	1917	0
37	20240712	192400	197641118	1917	1917	1917	1917	0
38	20240712	192300	197641118	1917	1917	1917	1917	0
39	20240712	192200	197641118	1917	1917	1917	1917	0
40	20240712	192100	197641118	1917	1917	1917	1917	0
41	20240712	192000	197641118	1917	1917	1917	1917	0
42	20240712	191900	197641118	1917	1917	1917	1917	0
43	20240712	191800	197641118	1917	1917	1917	1917	0
44	20240712	191700	197641118	1917	1917	1917	1917	0
45	20240712	191600	197641118	1917	1917	1917	1917	0
46	20240712	191500	197641118	1917	1917	1917	1917	0
47	20240712	191400	197641118	1917	1917	1917	1917	0
48	20240712	191300	197641118	1917	1917	1917	1917	0
49	20240712	191200	197641118	1917	1917	1917	1917	0
50	20240712	191100	197641118	1917	1917	1917	1917	0
51	20240712	191000	197641118	1917	1917	1917	1917	0
52	20240712	190900	197641118	1917	1917	1917	1917	0
53	20240712	190800	197641118	1917	1917	1917	1917	0
54	20240712	190700	197641118	1917	1917	1917	1917	0
55	20240712	190600	197641118	1917	1917	1917	1917	0
56	20240712	190500	197641118	1917	1917	1917	1917	0
57	20240712	190400	197641118	1917	1917	1917	1917	0
58	20240712	190300	197641118	1917	1917	1917	1917	0
59	20240712	190200	197641118	1917	1917	1917	1917	0
60	20240712	190100	197641118	1917	1917	1917	1917	0
61	20240712	190000	197641118	1917	1917	1917	1917	0
62	20240712	185900	197641118	1917	1917	1917	1917	600
63	20240712	185800	197641118	1917	1917	1917	1917	0
64	20240712	185700	197641118	1917	1917	1917	1917	0
65	20240712	185600	197641118	1917	1917	1917	1917	0
66	20240712	185500	197641118	1917	1917	1917	1917	0
67	20240712	185400	197641118	1917	1917	1917	1917	0
68	20240712	185300	197641118	1917	1917	1917	1917	0
69	20240712	185200	197641118	1917	1917	1917	1917	0
70	20240712	185100	197641118	1917	1917	1917	1917	0
71	20240712	185000	197641118	1917	1917	1917	1917	0
72	20240712	184900	197641118	1917	1917	1917	1917	0
73	20240712	184800	197641118	1917	1917	1917	1917	0
74	20240712	184700	197641118	1917	1917	1917	1917	0
75	20240712	184600	197641118	1917	1917	1917	1917	0
76	20240712	184500	197641118	1917	1917	1917	1917	0
77	20240712	184400	197641118	1917	1917	1917	1917	0
78	20240712	184300	197641118	1917	1917	1917	1917	0
79	20240712	184200	197641118	1917	1917	1917	1917	0
80	20240712	184100	197641118	1917	1917	1917	1917	0
81	20240712	184000	197641118	1917	1917	1917	1917	0
82	20240712	183900	197641118	1917	1917	1917	1917	0
83	20240712	183800	197641118	1917	1917	1917	1917	0
84	20240712	183700	197641118	1917	1917	1917	1917	0
85	20240712	183600	197641118	1917	1917	1917	1917	0
86	20240712	183500	197641118	1917	1917	1917	1917	0
87	20240712	183400	197641118	1917	1917	1917	1917	0
88	20240712	183300	197641118	1917	1917	1917	1917	0
89	20240712	183200	197641118	1917	1917	1917	1917	0
90	20240712	183100	197641118	1917	1917	1917	1917	0
91	20240712	183000	197641118	1917	1917	1917	1917	0
92	20240712	182900	197641118	1917	1917	1917	1917	600
93	20240712	182800	197641118	1917	1917	1917	1917	0
94	20240712	182700	197641118	1917	1917	1917	1917	0
95	20240712	182600	197641118	1917	1917	1917	1917	0
96	20240712	182500	197641118	1917	1917	1917	1917	0
97	20240712	182400	197641118	1917	1917	1917	1917	0
98	20240712	182300	197641118	1917	1917	1917	1917	0
99	20240712	182200	197641118	1917	1917	1917	1917	0
100	20240712	182100	197641118	1917	1917	1917	1917	0
101	20240712	182000	197641118	1917	1917	1917	1917	0
102	20240712	181900	197641118	1917	1917	1917	1917	0
103	20240712	181800	197641118	1917	1917	1917	1917	0
104	20240712	181700	197641118	1917	1917	1917	1917	0
105	20240712	181600	197641118	1917	1917	1917	1917	0
106	20240712	181500	197641118	1917	1917	1917	1917	0
107	20240712	181400	197641118	1917	1917	1917	1917	0
108	20240712	181300	197641118	1917	1917	1917	1917	0
109	20240712	181200	197641118	1917	1917	1917	1917	0
110	20240712	181100	197641118	1917	1917	1917	1917	0
111	20240712	181000	197641118	1917	1917	1917	1917	0
112	20240712	180900	197641118	1917	1917	1917	1917	0
113	20240712	180800	197641118	1917	1917	1917	1917	0
114	20240712	180700	197641118	1917	1917	1917	1917	0
115	20240712	180600	197641118	1917	1917	1917	1917	0
116	20240712	180500	197641118	1917	1917	1917	1917	0
117	20240712	180400	197641118	1917	1917	1917	1917	0
118	20240712	180300	197641118	1917	1917	1917	1917	0
119	20240712	180200	197641118	1917	1917	1917	1917	0
120	20240712	180100	197641118	1917	1917	1917	1917	0
121	20240712	180000	197641118	1917	1917	1917	1917	0
122	20240712	175900	197641118	1917	1917	1917	1917	600
123	20240712	175800	197641118	1917	1917	1917	1917	0
124	20240712	175700	197641118	1917	1917	1917	1917	0
125	20240712	175600	197641118	1917	1917	1917	1917	0
126	20240712	175500	197641118	1917	1917	1917	1917	0
127	20240712	175400	197641118	1917	1917	1917	1917	0
128	20240712	175300	197641118	1917	1917	1917	1917	0
129	20240712	175200	197641118	1917	1917	1917	1917	0
130	20240712	175100	197641118	1917	1917	1917	1917	0
131	20240712	175000	197641118	1917	1917	1917	1917	0
132	20240712	174900	197641118	1917	1917	1917	1917	0
133	20240712	174800	197641118	1917	1917	1917	1917	0
134	20240712	174700	197641118	1917	1917	1917	1917	0
135	20240712	174600	197641118	1917	1917	1917	1917	0
136	20240712	174500	197641118	1917	1917	1917	1917	0
137	20240712	174400	197641118	1917	1917	1917	1917	0
138	20240712	174300	197641118	1917	1917	1917	1917	0
139	20240712	174200	197641118	1917	1917	1917	1917	0
140	20240712	174100	197641118	1917	1917	1917	1917	0
141	20240712	174000	197641118	1917	1917	1917	1917	0
142	20240712	173900	197641118	1917	1917	1917	1917	0
143	20240712	173800	197641118	1917	1917	1917	1917	0
144	20240712	173700	197641118	1917	1917	1917	1917	0
145	20240712	173600	197641118	1917	1917	1917	1917	0
146	20240712	173500	197641118	1917	1917	1917	1917	0
147	20240712	173400	197641118	1917	1917	1917	1917	0
148	20240712	173300	197641118	1917	1917	1917	1917	0
149	20240712	173200	197641118	1917	1917	1917	1917	0
150	20240712	173100	197641118	1917	1917	1917	1917	0
151	20240712	173000	197641118	1917	1917	1917	1917	0
152	20240712	172900	197641118	1917	1917	1917	1917	600
153	20240712	172800	197641118	1917	1917	1917	1917	0
154	20240712	172700	197641118	1917	1917	1917	1917	0
155	20240712	172600	197641118	1917	1917	1917	1917	0
156	20240712	172500	197641118	1917	1917	1917	1917	0
157	20240712	172400	197641118	1917	1917	1917	1917	0
158	20240712	172300	197641118	1917	1917	1917	1917	0
159	20240712	172200	197641118	1917	1917	1917	1917	0
160	20240712	172100	197641118	1917	1917	1917	1917	0
161	20240712	172000	197641118	1917	1917	1917	1917	0
162	20240712	171900	197641118	1917	1917	1917	1917	0
163	20240712	171800	197641118	1917	1917	1917	1917	0
164	20240712	171700	197641118	1917	1917	1917	1917	0
165	20240712	171600	197641118	1917	1917	1917	1917	0
166	20240712	171500	197641118	1917	1917	1917	1917	0
167	20240712	171400	197641118	1917	1917	1917	1917	0
168	20240712	171300	197641118	1917	1917	1917	1917	0
169	20240712	171200	197641118	1917	1917	1917	1917	0
170	20240712	171100	197641118	1917	1917	1917	1917	0
171	20240712	171000	197641118	1917	1917	1917	1917	0
172	20240712	170900	197641118	1917	1917	1917	1917	0
173	20240712	170800	197641118	1917	1917	1917	1917	0
174	20240712	170700	197641118	1917	1917	1917	1917	0
175	20240712	170600	197641118	1917	1917	1917	1917	0
176	20240712	170500	197641118	1917	1917	1917	1917	0
177	20240712	170400	197641118	1917	1917	1917	1917	0
178	20240712	170300	197641118	1917	1917	1917	1917	0
179	20240712	170200	197641118	1917	1917	1917	1917	0
180	20240712	170100	197641118	1917	1917	1917	1917	0
181	20240712	170000	197641118	1917	1917	1917	1917	0
182	20240712	165900	197641118	1917	1917	1917	1917	600
183	20240712	165800	197641118	1917	1917	1917	1917	0
184	20240712	165700	197641118	1917	1917	1917	1917	0
185	20240712	165600	197641118	1917	1917	1917	1917	0
186	20240712	165500	197641118	1917	1917	1917	1917	0
187	20240712	165400	197641118	1917	1917	1917	1917	0
188	20240712	165300	197641118	1917	1917	1917	1917	0
189	20240712	165200	197641118	1917	1917	1917	1917	0
190	20240712	165100	197641118	1917	1917	1917	1917	0
191	20240712	165000	197641118	1917	1917	1917	1917	0
192	20240712	164900	197641118	1917	1917	1917	1917	0
193	20240712	164800	197641118	1917	1917	1917	1917	0
194	20240712	164700	197641118	1917	1917	1917	1917	0
195	20240712	164600	197641118	1917	1917	1917	1917	0
196	20240712	164500	197641118	1917	1917	1917	1917	0
197	20240712	164400	197641118	1917	1917	1917	1917	0
198	20240712	164300	197641118	1917	1917	1917	1917	0
199	20240712	164200	197641118	1917	1917	1917	1917	0
200	20240712	164100	197641118	1917	1917	1917	1917	0
201	20240712	164000	197641118	1917	1917	1917	1917	0
202	20240712	163900	197641118	1917	1917	1917	1917	0
203	20240712	163800	197641118	1917	1917	1917	1917	0
204	20240712	163700	197641118	1917	1917	1917	1917	0
205	20240712	163600	197641118	1917	1917	1917	1917	0
206	20240712	163500	197641118	1917	1917	1917	1917	0
207	20240712	163400	197641118	1917	1917	1917	1917	0
208	20240712	163300	197641118	1917	1917	1917	1917	0
209	20240712	163200	197641118	1917	1917	1917	1917	0
210	20240712	163100	197641118	1917	1917	1917	1917	0
211	20240712	163000	197641118	1917	1917	1917	1917	0
212	20240712	162900	197641118	1917	1917	1917	1917	600
213	20240712	162800	197641118	1917	1917	1917	1917	0
214	20240712	162700	197641118	1917	1917	1917	1917	0
215	20240712	162600	197641118	1917	1917	1917	1917	0
216	20240712	162500	197641118	1917	1917	1917	1917	0
217	20240712	162400	197641118	1917	1917	1917	1917	0
218	20240712	162300	197641118	1917	1917	1917	1917	0
219	20240712	162200	197641118	1917	1917	1917	1917	0
220	20240712	162100	197641118	1917	1917	1917	1917	0
221	20240712	162000	197641118	1917	1917	1917	1917	0
222	20240712	161900	197641118	1917	1917	1917	1917	0
223	20240712	161800	197641118	1917	1917	1917	1917	0
224	20240712	161700	197641118	1917	1917	1917	1917	0
225	20240712	161600	197641118	1917	1917	1917	1917	0
226	20240712	161500	197641118	1917	1917	1917	1917	0
227	20240712	161400	197641118	1917	1917	1917	1917	0
228	20240712	161300	197641118	1917	1917	1917	1917	0
229	20240712	161200	197641118	1917	1917	1917	1917	0
230	20240712	161100	197641118	1917	1917	1917	1917	0
231	20240712	161000	197641118	1917	1917	1917	1917	0
232	20240712	160900	197641118	1917	1917	1917	1917	0
233	20240712	160800	197641118	1917	1917	1917	1917	0
234	20240712	160700	197641118	1917	1917	1917	1917	0
235	20240712	160600	197641118	1917	1917	1917	1917	0
236	20240712	160500	197641118	1917	1917	1917	1917	0
237	20240712	160400	197641118	1917	1917	1917	1917	0
238	20240712	160300	197641118	1917	1917	1917	1917	0
239	20240712	160200	197641118	1917	1917	1917	1917	0
240	20240712	160100	197641118	1917	1917	1917	1917	0
241	20240712	160000	197641118	1917	1917	1917	1917	0
242	20240712	155900	197641118	1917	1917	1917	1917	600
243	20240712	155800	197641118	1917	1917	1917	1917	0
244	20240712	155700	197641118	1917	1917	1917	1917	0
245	20240712	155600	197641118	1917	1917	1917	1917	0
246	20240712	155500	197641118	1917	1917	1917	1917	0
247	20240712	155400	197641118	1917	1917	1917	1917	0
248	20240712	155300	197641118	1917	1917	1917	1917	0
249	20240712	155200	197641118	1917	1917	1917	1917	0
250	20240712	155100	197641118	1917	1917	1917	1917	0
251	20240712	155000	197641118	1917	1917	1917	1917	0
252	20240712	154900	197641118	1917	1917	1917	1917	0
253	20240712	154800	197641118	1917	1917	1917	1917	0
254	20240712	154700	197641118	1917	1917	1917	1917	0
255	20240712	154600	197641118	1917	1917	1917	1917	0
256	20240712	154500	197641118	1917	1917	1917	1917	0
257	20240712	154400	197641118	1917	1917	1917	1917	0
258	20240712	154300	197641118	1917	1917	1917	1917	0
259	20240712	154200	197641118	1917	1917	1917	1917	0
260	20240712	154100	197641118	1917	1917	1917	1917	0
261	20240712	154000	197641118	1917	1917	1917	1917	0
262	20240712	153900	197641118	1917	1917	1917	1917	0
263	20240712	153800	197641118	1917	1917	1917	1917	0
264	20240712	153700	197641118	1917	1917	1917	1917	0
265	20240712	153600	197641118	1917	1917	1917	1917	0
266	20240712	153500	197641118	1917	1917	1917	1917	0
267	20240712	153400	197641118	1917	1917	1917	1917	0
268	20240712	153300	197641118	1917	1917	1917	1917	0
269	20240712	153200	197641118	1917	1917	1917	1917	0
270	20240712	153100	197641118	1917	1917	1917	1917	0
271	20240712	153000	197641118	1917	1917	1917	1917	600
272	20240712	152900	196490918	1900	1900	1900	1900	0
273	20240712	152800	196490918	1900	1900	1900	1900	0
274	20240712	152700	196490918	1900	1900	1900	1900	0
275	20240712	152600	196490918	1900	1900	1900	1900	0
276	20240712	152500	196490918	1900	1900	1900	1900	0
277	20240712	152400	196490918	1900	1900	1900	1900	0
278	20240712	152300	196490918	1900	1900	1900	1900	0
279	20240712	152200	196490918	1900	1900	1900	1900	0
280	20240712	152100	196490918	1900	1900	1900	1900	0
281	20240712	152000	196490918	1900	1900	1900	1900	0
282	20240712	151900	196490918	1900	1882	1903	1882	1416
283	20240712	151800	193810467	1882	1882	1902	1882	1434
284	20240712	151700	191111354	1882	1882	1882	1882	138
285	20240712	151600	190851638	1882	1908	1910	1882	1863
286	20240712	151500	187318158	1910	1882	1910	1882	1769
287	20240712	151400	183988322	1882	1881	1893	1879	4369
288	20240712	151300	175771576	1881	1883	1893	1881	2122
289	20240712	151200	171774008	1883	1894	1894	1882	1839
290	20240712	151100	168307882	1894	1883	1894	1882	1250
291	20240712	151000	165946293	1894	1894	1894	1894	250
292	20240712	150900	165472793	1916	1903	1916	1903	1236
293	20240712	150800	163119626	1900	1899	1900	1899	1000
294	20240712	150700	161219644	1894	1894	1894	1894	40
295	20240712	150600	161143884	1894	1894	1894	1894	162
296	20240712	150500	160837056	1884	1884	1884	1884	60
297	20240712	150400	160724016	1898	1898	1898	1898	0
298	20240712	150300	160724016	1898	1898	1898	1898	0
299	20240712	150200	160724016	1898	1898	1898	1898	200
300	20240712	150100	160344416	1899	1899	1899	1899	0
301	20240712	150000	160344416	1899	1899	1899	1899	0
302	20240712	145900	160344416	1899	1894	1899	1894	800
303	20240712	145800	158826594	1899	1894	1899	1894	200
304	20240712	145700	158447118	1896	1897	1897	1896	205
305	20240712	145600	158058433	1897	1897	1897	1897	100
306	20240712	145500	157868733	1904	1904	1904	1904	0
307	20240712	145400	157868733	1904	1904	1904	1904	0
308	20240712	145300	157868733	1904	1895	1904	1880	2074
309	20240712	145200	153948557	1879	1878	1879	1878	534
310	20240712	145100	152945177	1878	1878	1878	1878	10
311	20240712	145000	152926397	1878	1878	1878	1878	16
312	20240712	144900	152896349	1879	1879	1879	1879	0
313	20240712	144800	152896349	1879	1879	1879	1879	10
314	20240712	144700	152877559	1879	1879	1879	1879	0
315	20240712	144600	152877559	1879	1879	1879	1879	0
316	20240712	144500	152877559	1879	1878	1879	1878	67
317	20240712	144400	152751722	1870	1870	1870	1870	0
318	20240712	144300	152751722	1870	1874	1874	1870	2182
319	20240712	144200	148670455	1874	1875	1875	1873	1103
320	20240712	144100	146603347	1875	1880	1880	1875	2373
321	20240712	144000	142149956	1880	1880	1880	1880	7
322	20240712	143900	142136796	1880	1890	1890	1880	122
323	20240712	143800	141907426	1880	1891	1894	1880	1185
324	20240712	143700	139677075	1891	1890	1891	1890	284
325	20240712	143600	139140036	1891	1891	1891	1891	2
326	20240712	143500	139136254	1890	1890	1890	1890	7
327	20240712	143400	139123024	1880	1880	1880	1880	0
328	20240712	143300	139123024	1880	1880	1880	1880	2355
329	20240712	143200	134695624	1880	1880	1880	1880	40
330	20240712	143100	134620424	1880	1880	1880	1880	10
331	20240712	143000	134601624	1880	1880	1880	1880	18
332	20240712	142900	134567784	1880	1880	1880	1880	0
333	20240712	142800	134567784	1880	1880	1880	1880	5
334	20240712	142700	134558384	1880	1880	1880	1880	0
335	20240712	142600	134558384	1880	1880	1880	1880	0
336	20240712	142500	134558384	1880	1880	1880	1880	0
337	20240712	142400	134558384	1880	1880	1880	1880	0
338	20240712	142300	134558384	1880	1880	1880	1880	105
339	20240712	142200	134360984	1880	1880	1880	1880	76
340	20240712	142100	134218104	1880	1880	1880	1880	51
341	20240712	142000	134122224	1880	1880	1880	1880	0
342	20240712	141900	134122224	1880	1880	1880	1880	0
343	20240712	141800	134122224	1880	1880	1880	1880	10
344	20240712	141700	134103424	1880	1880	1880	1880	20
345	20240712	141600	134065824	1880	1880	1880	1880	0
346	20240712	141500	134065824	1880	1880	1880	1880	0
347	20240712	141400	134065824	1880	1880	1880	1880	70
348	20240712	141300	133934224	1880	1880	1880	1880	87
349	20240712	141200	133770664	1880	1880	1880	1880	49
350	20240712	141100	133678544	1880	1880	1880	1880	0
351	20240712	141000	133678544	1880	1880	1880	1880	0
352	20240712	140900	133678544	1880	1880	1880	1880	0
353	20240712	140800	133678544	1880	1880	1880	1880	0
354	20240712	140700	133678544	1880	1882	1882	1880	105
355	20240712	140600	133481072	1892	1892	1892	1892	50
356	20240712	140500	133386472	1895	1895	1895	1895	0
357	20240712	140400	133386472	1895	1895	1895	1895	0
358	20240712	140300	133386472	1895	1895	1895	1895	0
359	20240712	140200	133386472	1895	1895	1895	1895	5
360	20240712	140100	133376997	1898	1898	1898	1898	0
361	20240712	140000	133376997	1898	1899	1899	1896	310
362	20240712	135900	132788842	1880	1880	1880	1880	849
363	20240712	135800	131192722	1880	1879	1880	1879	205
364	20240712	135700	130807422	1879	1879	1879	1879	25
365	20240712	135600	130760447	1879	1879	1879	1879	0
366	20240712	135500	130760447	1879	1879	1879	1879	5
367	20240712	135400	130751052	1879	1879	1879	1879	0
368	20240712	135300	130751052	1879	1879	1879	1879	5
369	20240712	135200	130741657	1879	1879	1879	1879	5
370	20240712	135100	130732262	1861	1875	1875	1861	482
371	20240712	135000	129831083	1880	1880	1880	1880	3
372	20240712	134900	129825443	1880	1880	1880	1880	0
373	20240712	134800	129825443	1880	1880	1880	1880	550
374	20240712	134700	128791443	1875	1880	1880	1875	501
375	20240712	134600	127849568	1880	1880	1880	1880	2590
376	20240712	134500	122980368	1880	1886	1886	1880	1830
377	20240712	134400	119535501	1886	1886	1886	1886	0
378	20240712	134300	119535501	1886	1887	1887	1886	1149
379	20240712	134200	117368359	1885	1884	1885	1884	440
380	20240712	134100	116539046	1884	1910	1910	1884	14909
381	20240712	134000	88201817	1909	1919	1919	1909	5528
382	20240712	133900	77632710	1920	1920	1920	1920	0
383	20240712	133800	77632710	1920	1920	1920	1920	0
384	20240712	133700	77632710	1920	1920	1920	1920	0
385	20240712	133600	77632710	1920	1920	1920	1920	0
386	20240712	133500	77632710	1920	1920	1920	1920	0
387	20240712	133400	77632710	1920	1920	1920	1920	0
388	20240712	133300	77632710	1920	1920	1920	1920	0
389	20240712	133200	77632710	1920	1920	1920	1920	0
390	20240712	133100	77632710	1920	1928	1928	1920	110
391	20240712	133000	77421464	1928	1928	1928	1928	4
392	20240712	132900	77413752	1929	1929	1929	1929	0
393	20240712	132800	77413752	1929	1930	1930	1929	2
394	20240712	132700	77409893	1929	1929	1929	1929	0
395	20240712	132600	77409893	1929	1929	1929	1929	1
396	20240712	132500	77407964	1929	1929	1929	1929	29
397	20240712	132400	77352023	1929	1929	1929	1929	1186
398	20240712	132300	75064229	1929	1929	1929	1929	0
399	20240712	132200	75064229	1929	1929	1929	1929	0
400	20240712	132100	75064229	1929	1929	1929	1929	0
401	20240712	132000	75064229	1929	1929	1929	1929	0
402	20240712	131900	75064229	1929	1929	1929	1929	0
403	20240712	131800	75064229	1929	1929	1929	1929	1
404	20240712	131700	75062300	1922	1922	1922	1922	0
405	20240712	131600	75062300	1922	1922	1922	1922	0
406	20240712	131500	75062300	1922	1922	1922	1922	0
407	20240712	131400	75062300	1922	1922	1922	1922	0
408	20240712	131300	75062300	1922	1922	1922	1922	81
409	20240712	131200	74906618	1920	1920	1920	1920	0
410	20240712	131100	74906618	1920	1920	1920	1920	0
411	20240712	131000	74906618	1920	1920	1920	1920	0
412	20240712	130900	74906618	1920	1920	1920	1920	135
413	20240712	130800	74647418	1919	1919	1919	1919	0
414	20240712	130700	74647418	1919	1919	1919	1919	0
415	20240712	130600	74647418	1919	1919	1919	1919	0
416	20240712	130500	74647418	1919	1919	1919	1919	0
417	20240712	130400	74647418	1919	1919	1919	1919	0
418	20240712	130300	74647418	1919	1919	1919	1919	99
419	20240712	130200	74457437	1919	1919	1919	1919	0
420	20240712	130100	74457437	1919	1919	1919	1919	0
421	20240712	130000	74457437	1919	1919	1919	1919	1
422	20240712	125900	74455518	1919	1919	1919	1919	0
423	20240712	125800	74455518	1919	1919	1919	1919	0
424	20240712	125700	74455518	1919	1919	1919	1919	1
425	20240712	125600	74453599	1919	1919	1919	1919	0
426	20240712	125500	74453599	1919	1919	1919	1919	0
427	20240712	125400	74453599	1919	1919	1919	1919	0
428	20240712	125300	74453599	1919	1919	1919	1919	1
429	20240712	125200	74451680	1919	1919	1919	1919	12
430	20240712	125100	74428652	1919	1919	1919	1919	1
431	20240712	125000	74426733	1919	1919	1919	1919	0
432	20240712	124900	74426733	1919	1919	1919	1919	83
433	20240712	124800	74267456	1919	1919	1919	1919	0
434	20240712	124700	74267456	1919	1919	1919	1919	21
435	20240712	124600	74227157	1919	1919	1919	1919	201
436	20240712	124500	73841438	1919	1919	1919	1919	0
437	20240712	124400	73841438	1919	1919	1919	1919	0
438	20240712	124300	73841438	1919	1919	1919	1919	0
439	20240712	124200	73841438	1919	1919	1919	1919	0
440	20240712	124100	73841438	1919	1919	1919	1919	100
441	20240712	124000	73649538	1919	1919	1919	1919	0
442	20240712	123900	73649538	1919	1919	1919	1919	0
443	20240712	123800	73649538	1919	1919	1919	1919	0
444	20240712	123700	73649538	1919	1919	1919	1919	0
445	20240712	123600	73649538	1919	1919	1919	1919	1
446	20240712	123500	73647619	1919	1919	1919	1919	0
447	20240712	123400	73647619	1919	1919	1919	1919	0
448	20240712	123300	73647619	1919	1919	1919	1919	0
449	20240712	123200	73647619	1919	1919	1919	1919	0
450	20240712	123100	73647619	1919	1919	1919	1919	572
451	20240712	123000	72549951	1919	1919	1919	1919	0
452	20240712	122900	72549951	1919	1919	1919	1919	1717
453	20240712	122800	69255028	1918	1918	1918	1918	297
454	20240712	122700	68685382	1918	1918	1918	1918	0
455	20240712	122600	68685382	1918	1918	1918	1918	0
456	20240712	122500	68685382	1918	1918	1918	1918	0
457	20240712	122400	68685382	1918	1918	1918	1918	0
458	20240712	122300	68685382	1918	1918	1918	1918	0
459	20240712	122200	68685382	1918	1918	1918	1918	1
460	20240712	122100	68683464	1913	1913	1913	1913	0
461	20240712	122000	68683464	1913	1913	1913	1913	0
462	20240712	121900	68683464	1913	1913	1913	1913	0
463	20240712	121800	68683464	1913	1913	1913	1913	0
464	20240712	121700	68683464	1913	1913	1913	1913	0
465	20240712	121600	68683464	1913	1913	1913	1913	0
466	20240712	121500	68683464	1913	1913	1913	1913	0
467	20240712	121400	68683464	1913	1913	1913	1913	0
468	20240712	121300	68683464	1913	1913	1913	1913	0
469	20240712	121200	68683464	1913	1913	1913	1913	2
470	20240712	121100	68679638	1918	1918	1918	1918	300
471	20240712	121000	68104238	1919	1919	1919	1919	0
472	20240712	120900	68104238	1919	1919	1919	1919	0
473	20240712	120800	68104238	1919	1919	1919	1919	0
474	20240712	120700	68104238	1919	1919	1919	1919	0
475	20240712	120600	68104238	1919	1919	1919	1919	0
476	20240712	120500	68104238	1919	1919	1919	1919	0
477	20240712	120400	68104238	1919	1919	1919	1919	0
478	20240712	120300	68104238	1919	1919	1919	1919	1
479	20240712	120200	68102319	1913	1913	1913	1913	0
480	20240712	120100	68102319	1913	1913	1913	1913	0
481	20240712	120000	68102319	1913	1913	1913	1913	0
482	20240712	115900	68102319	1913	1913	1913	1913	0
483	20240712	115800	68102319	1913	1913	1913	1913	0
484	20240712	115700	68102319	1913	1913	1913	1913	0
485	20240712	115600	68102319	1913	1913	1913	1913	0
486	20240712	115500	68102319	1913	1913	1913	1913	0
487	20240712	115400	68102319	1913	1913	1913	1913	0
488	20240712	115300	68102319	1913	1913	1913	1913	0
489	20240712	115200	68102319	1913	1913	1913	1913	0
490	20240712	115100	68102319	1913	1913	1913	1913	0
491	20240712	115000	68102319	1913	1913	1913	1913	0
492	20240712	114900	68102319	1913	1913	1913	1913	0
493	20240712	114800	68102319	1913	1913	1913	1913	0
494	20240712	114700	68102319	1913	1913	1913	1913	0
495	20240712	114600	68102319	1913	1913	1913	1913	128
496	20240712	114500	67857455	1913	1914	1914	1913	1887
497	20240712	114400	64246820	1914	1914	1914	1914	0
498	20240712	114300	64246820	1914	1914	1914	1914	0
499	20240712	114200	64246820	1914	1914	1914	1914	0
500	20240712	114100	64246820	1914	1914	1914	1914	0
501	20240712	114000	64246820	1914	1914	1914	1914	0
502	20240712	113900	64246820	1914	1914	1914	1914	0
503	20240712	113800	64246820	1914	1914	1914	1914	0
504	20240712	113700	64246820	1914	1914	1914	1914	1
505	20240712	113600	64244906	1913	1913	1913	1913	0
506	20240712	113500	64244906	1913	1913	1913	1913	0
507	20240712	113400	64244906	1913	1913	1913	1913	0
508	20240712	113300	64244906	1913	1913	1913	1913	0
509	20240712	113200	64244906	1913	1913	1913	1913	0
510	20240712	113100	64244906	1913	1913	1913	1913	0
511	20240712	113000	64244906	1913	1913	1913	1913	0
512	20240712	112900	64244906	1913	1913	1913	1913	0
513	20240712	112800	64244906	1913	1913	1913	1913	0
514	20240712	112700	64244906	1913	1913	1913	1913	0
515	20240712	112600	64244906	1913	1913	1913	1913	0
516	20240712	112500	64244906	1913	1913	1913	1913	0
517	20240712	112400	64244906	1913	1913	1913	1913	7
518	20240712	112300	64231515	1913	1916	1916	1913	9993
519	20240712	112200	45106688	1919	1919	1919	1919	0
520	20240712	112100	45106688	1919	1919	1919	1919	0
521	20240712	112000	45106688	1919	1920	1920	1919	802
522	20240712	111900	43567645	1919	1919	1919	1919	0
523	20240712	111800	43567645	1919	1919	1919	1919	0
524	20240712	111700	43567645	1919	1919	1919	1919	103
525	20240712	111600	43369988	1914	1915	1915	1914	4000
526	20240712	111500	35711988	1913	1913	1913	1913	0
527	20240712	111400	35711988	1913	1913	1913	1913	0
528	20240712	111300	35711988	1913	1913	1913	1913	35
529	20240712	111200	35645033	1913	1913	1913	1913	0
530	20240712	111100	35645033	1913	1913	1913	1913	0
531	20240712	111000	35645033	1913	1913	1913	1913	0
532	20240712	110900	35645033	1913	1913	1913	1913	350
533	20240712	110800	34975483	1914	1914	1914	1914	0
534	20240712	110700	34975483	1914	1914	1914	1914	0
535	20240712	110600	34975483	1914	1914	1914	1914	0
536	20240712	110500	34975483	1914	1914	1914	1914	71
537	20240712	110400	34839589	1914	1918	1918	1914	419
538	20240712	110300	34037078	1919	1919	1919	1919	0
539	20240712	110200	34037078	1919	1919	1919	1919	0
540	20240712	110100	34037078	1919	1919	1919	1919	0
541	20240712	110000	34037078	1919	1919	1919	1919	0
542	20240712	105900	34037078	1919	1919	1919	1919	0
543	20240712	105800	34037078	1919	1920	1920	1919	51
544	20240712	105700	33939163	1920	1920	1920	1920	0
545	20240712	105600	33939163	1920	1920	1920	1920	0
546	20240712	105500	33939163	1920	1920	1920	1920	0
547	20240712	105400	33939163	1920	1920	1920	1920	0
548	20240712	105300	33939163	1920	1920	1920	1920	0
549	20240712	105200	33939163	1920	1920	1920	1920	0
550	20240712	105100	33939163	1920	1920	1920	1920	235
551	20240712	105000	33487963	1920	1920	1920	1920	0
552	20240712	104900	33487963	1920	1920	1920	1920	0
553	20240712	104800	33487963	1920	1920	1920	1920	0
554	20240712	104700	33487963	1920	1920	1920	1920	0
555	20240712	104600	33487963	1920	1922	1922	1920	277
556	20240712	104500	32955767	1922	1922	1922	1922	0
557	20240712	104400	32955767	1922	1922	1922	1922	0
558	20240712	104300	32955767	1922	1922	1922	1922	4
559	20240712	104200	32948079	1922	1922	1922	1922	0
560	20240712	104100	32948079	1922	1922	1922	1922	100
561	20240712	104000	32755879	1922	1922	1922	1922	0
562	20240712	103900	32755879	1922	1922	1922	1922	0
563	20240712	103800	32755879	1922	1922	1922	1922	0
564	20240712	103700	32755879	1922	1922	1922	1922	0
565	20240712	103600	32755879	1922	1922	1922	1922	1
566	20240712	103500	32753957	1920	1920	1920	1920	0
567	20240712	103400	32753957	1920	1920	1920	1920	0
568	20240712	103300	32753957	1920	1920	1920	1920	0
569	20240712	103200	32753957	1920	1920	1920	1920	0
570	20240712	103100	32753957	1920	1920	1920	1920	7
571	20240712	103000	32740517	1920	1920	1920	1920	0
572	20240712	102900	32740517	1920	1920	1920	1920	0
573	20240712	102800	32740517	1920	1920	1920	1920	0
574	20240712	102700	32740517	1920	1920	1920	1920	0
575	20240712	102600	32740517	1920	1920	1920	1920	0
576	20240712	102500	32740517	1920	1920	1920	1920	0
577	20240712	102400	32740517	1920	1920	1920	1920	15
578	20240712	102300	32711717	1920	1920	1920	1920	0
579	20240712	102200	32711717	1920	1920	1920	1920	0
580	20240712	102100	32711717	1920	1920	1920	1920	0
581	20240712	102000	32711717	1920	1920	1920	1920	0
582	20240712	101900	32711717	1920	1920	1920	1920	0
583	20240712	101800	32711717	1920	1920	1920	1920	0
584	20240712	101700	32711717	1920	1920	1920	1920	0
585	20240712	101600	32711717	1920	1920	1920	1920	134
586	20240712	101500	32454437	1933	1933	1933	1933	0
587	20240712	101400	32454437	1933	1933	1933	1933	0
588	20240712	101300	32454437	1933	1933	1933	1933	0
589	20240712	101200	32454437	1933	1933	1933	1933	0
590	20240712	101100	32454437	1933	1933	1933	1933	0
591	20240712	101000	32454437	1933	1933	1933	1933	0
592	20240712	100900	32454437	1933	1933	1933	1933	0
593	20240712	100800	32454437	1933	1933	1933	1933	0
594	20240712	100700	32454437	1933	1933	1933	1933	0
595	20240712	100600	32454437	1933	1925	1934	1925	872
596	20240712	100500	30771030	1923	1923	1923	1923	129
597	20240712	100400	30522963	1923	1923	1923	1923	0
598	20240712	100300	30522963	1923	1923	1923	1923	5
599	20240712	100200	30513348	1923	1923	1923	1923	0
600	20240712	100100	30513348	1923	1923	1923	1923	0
601	20240712	100000	30513348	1923	1923	1923	1923	50
602	20240712	095900	30417198	1923	1923	1923	1923	0
603	20240712	095800	30417198	1923	1923	1923	1923	74
604	20240712	095700	30274896	1915	1915	1915	1915	0
605	20240712	095600	30274896	1915	1915	1915	1915	0
606	20240712	095500	30274896	1915	1915	1915	1915	0
607	20240712	095400	30274896	1915	1915	1915	1915	0
608	20240712	095300	30274896	1915	1915	1915	1915	0
609	20240712	095200	30274896	1915	1915	1915	1915	0
610	20240712	095100	30274896	1915	1915	1915	1915	5
611	20240712	095000	30265321	1915	1915	1915	1915	0
612	20240712	094900	30265321	1915	1915	1915	1915	0
613	20240712	094800	30265321	1915	1915	1915	1915	1
614	20240712	094700	30263406	1913	1913	1913	1913	0
615	20240712	094600	30263406	1913	1913	1913	1913	0
616	20240712	094500	30263406	1913	1913	1913	1913	0
617	20240712	094400	30263406	1913	1913	1913	1913	11
618	20240712	094300	30242363	1913	1913	1913	1913	409
619	20240712	094200	29459946	1922	1922	1922	1922	0
620	20240712	094100	29459946	1922	1922	1922	1922	0
621	20240712	094000	29459946	1922	1922	1922	1922	512
622	20240712	093900	28475882	1923	1923	1923	1923	0
623	20240712	093800	28475882	1923	1922	1923	1922	60
624	20240712	093700	28360512	1913	1913	1913	1913	1003
625	20240712	093600	26441773	1913	1913	1913	1913	0
626	20240712	093500	26441773	1913	1913	1913	1913	0
627	20240712	093400	26441773	1913	1913	1913	1913	10
628	20240712	093300	26422643	1913	1913	1913	1913	170
629	20240712	093200	26097433	1923	1923	1923	1923	0
630	20240712	093100	26097433	1923	1923	1923	1923	10
631	20240712	093000	26078203	1923	1923	1923	1923	0
632	20240712	092900	26078203	1923	1923	1923	1923	100
633	20240712	092800	25885903	1923	1913	1923	1913	834
634	20240712	092700	24282829	1913	1913	1913	1913	0
635	20240712	092600	24282829	1913	1913	1913	1913	1
636	20240712	092500	24280916	1911	1911	1911	1911	0
637	20240712	092400	24280916	1911	1911	1911	1911	357
638	20240712	092300	23598689	1911	1912	1912	1911	2762
639	20240712	092200	18320410	1911	1911	1911	1911	0
640	20240712	092100	18320410	1911	1912	1912	1911	200
641	20240712	092000	17938205	1911	1911	1911	1911	0
642	20240712	091900	17938205	1911	1911	1911	1911	0
643	20240712	091800	17938205	1911	1914	1914	1911	259
644	20240712	091700	17442822	1913	1913	1913	1913	0
645	20240712	091600	17442822	1913	1913	1913	1913	0
646	20240712	091500	17442822	1913	1913	1913	1913	0
647	20240712	091400	17442822	1913	1914	1914	1913	1000
648	20240712	091300	15529720	1921	1921	1921	1921	0
649	20240712	091200	15529720	1921	1921	1921	1921	0
650	20240712	091100	15529720	1921	1921	1921	1921	0
651	20240712	091000	15529720	1921	1921	1921	1921	0
652	20240712	090900	15529720	1921	1921	1921	1921	182
653	20240712	090800	15180098	1923	1923	1923	1923	0
654	20240712	090700	15180098	1923	1917	1923	1917	986
655	20240712	090600	13286252	1904	1904	1904	1903	403
656	20240712	090500	12519042	1902	1902	1902	1902	0
657	20240712	090400	12519042	1902	1902	1902	1902	24
658	20240712	090300	12473394	1900	1900	1900	1900	0
659	20240712	090200	12473394	1900	1900	1900	1900	0
660	20240712	090100	12473394	1900	1901	1901	1900	1000
661	20240712	090000	10573064	1900	1903	1912	1900	5543