KissMeData/084680/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	200200	312789926	1895	1895	1895	1895	5918
3	20240716	200100	312789926	1895	1895	1895	1895	0
4	20240716	200000	312789926	1895	1895	1895	1895	0
5	20240716	195900	312789926	1895	1895	1895	1895	0
6	20240716	195800	312789926	1895	1895	1895	1895	0
7	20240716	195700	312789926	1895	1895	1895	1895	0
8	20240716	195600	312789926	1895	1895	1895	1895	0
9	20240716	195500	312789926	1895	1895	1895	1895	0
10	20240716	195400	312789926	1895	1895	1895	1895	0
11	20240716	195300	312789926	1895	1895	1895	1895	0
12	20240716	195200	312789926	1895	1895	1895	1895	0
13	20240716	195100	312789926	1895	1895	1895	1895	0
14	20240716	195000	312789926	1895	1895	1895	1895	0
15	20240716	194900	312789926	1895	1895	1895	1895	0
16	20240716	194800	312789926	1895	1895	1895	1895	0
17	20240716	194700	312789926	1895	1895	1895	1895	0
18	20240716	194600	312789926	1895	1895	1895	1895	0
19	20240716	194500	312789926	1895	1895	1895	1895	0
20	20240716	194400	312789926	1895	1895	1895	1895	0
21	20240716	194300	312789926	1895	1895	1895	1895	0
22	20240716	194200	312789926	1895	1895	1895	1895	0
23	20240716	194100	312789926	1895	1895	1895	1895	0
24	20240716	194000	312789926	1895	1895	1895	1895	0
25	20240716	193900	312789926	1895	1895	1895	1895	0
26	20240716	193800	312789926	1895	1895	1895	1895	0
27	20240716	193700	312789926	1895	1895	1895	1895	0
28	20240716	193600	312789926	1895	1895	1895	1895	0
29	20240716	193500	312789926	1895	1895	1895	1895	0
30	20240716	193400	312789926	1895	1895	1895	1895	0
31	20240716	193300	312789926	1895	1895	1895	1895	0
32	20240716	193200	312789926	1895	1895	1895	1895	5918
33	20240716	193100	312789926	1895	1895	1895	1895	0
34	20240716	193000	312789926	1895	1895	1895	1895	0
35	20240716	192900	312789926	1895	1895	1895	1895	0
36	20240716	192800	312789926	1895	1895	1895	1895	0
37	20240716	192700	312789926	1895	1895	1895	1895	0
38	20240716	192600	312789926	1895	1895	1895	1895	0
39	20240716	192500	312789926	1895	1895	1895	1895	0
40	20240716	192400	312789926	1895	1895	1895	1895	0
41	20240716	192300	312789926	1895	1895	1895	1895	0
42	20240716	192200	312789926	1895	1895	1895	1895	0
43	20240716	192100	312789926	1895	1895	1895	1895	0
44	20240716	192000	312789926	1895	1895	1895	1895	0
45	20240716	191900	312789926	1895	1895	1895	1895	0
46	20240716	191800	312789926	1895	1895	1895	1895	0
47	20240716	191700	312789926	1895	1895	1895	1895	0
48	20240716	191600	312789926	1895	1895	1895	1895	0
49	20240716	191500	312789926	1895	1895	1895	1895	0
50	20240716	191400	312789926	1895	1895	1895	1895	0
51	20240716	191300	312789926	1895	1895	1895	1895	0
52	20240716	191200	312789926	1895	1895	1895	1895	0
53	20240716	191100	312789926	1895	1895	1895	1895	0
54	20240716	191000	312789926	1895	1895	1895	1895	0
55	20240716	190900	312789926	1895	1895	1895	1895	0
56	20240716	190800	312789926	1895	1895	1895	1895	0
57	20240716	190700	312789926	1895	1895	1895	1895	0
58	20240716	190600	312789926	1895	1895	1895	1895	0
59	20240716	190500	312789926	1895	1895	1895	1895	0
60	20240716	190400	312789926	1895	1895	1895	1895	0
61	20240716	190300	312789926	1895	1895	1895	1895	0
62	20240716	190200	312789926	1895	1895	1895	1895	5918
63	20240716	190100	312789926	1895	1895	1895	1895	0
64	20240716	190000	312789926	1895	1895	1895	1895	0
65	20240716	185900	312789926	1895	1895	1895	1895	0
66	20240716	185800	312789926	1895	1895	1895	1895	0
67	20240716	185700	312789926	1895	1895	1895	1895	0
68	20240716	185600	312789926	1895	1895	1895	1895	0
69	20240716	185500	312789926	1895	1895	1895	1895	0
70	20240716	185400	312789926	1895	1895	1895	1895	0
71	20240716	185300	312789926	1895	1895	1895	1895	0
72	20240716	185200	312789926	1895	1895	1895	1895	0
73	20240716	185100	312789926	1895	1895	1895	1895	0
74	20240716	185000	312789926	1895	1895	1895	1895	0
75	20240716	184900	312789926	1895	1895	1895	1895	0
76	20240716	184800	312789926	1895	1895	1895	1895	0
77	20240716	184700	312789926	1895	1895	1895	1895	0
78	20240716	184600	312789926	1895	1895	1895	1895	0
79	20240716	184500	312789926	1895	1895	1895	1895	0
80	20240716	184400	312789926	1895	1895	1895	1895	0
81	20240716	184300	312789926	1895	1895	1895	1895	0
82	20240716	184200	312789926	1895	1895	1895	1895	0
83	20240716	184100	312789926	1895	1895	1895	1895	0
84	20240716	184000	312789926	1895	1895	1895	1895	0
85	20240716	183900	312789926	1895	1895	1895	1895	0
86	20240716	183800	312789926	1895	1895	1895	1895	0
87	20240716	183700	312789926	1895	1895	1895	1895	0
88	20240716	183600	312789926	1895	1895	1895	1895	0
89	20240716	183500	312789926	1895	1895	1895	1895	0
90	20240716	183400	312789926	1895	1895	1895	1895	0
91	20240716	183300	312789926	1895	1895	1895	1895	0
92	20240716	183200	312789926	1895	1895	1895	1895	5918
93	20240716	183100	312789926	1895	1895	1895	1895	0
94	20240716	183000	312789926	1895	1895	1895	1895	0
95	20240716	182900	312789926	1895	1895	1895	1895	0
96	20240716	182800	312789926	1895	1895	1895	1895	0
97	20240716	182700	312789926	1895	1895	1895	1895	0
98	20240716	182600	312789926	1895	1895	1895	1895	0
99	20240716	182500	312789926	1895	1895	1895	1895	0
100	20240716	182400	312789926	1895	1895	1895	1895	0
101	20240716	182300	312789926	1895	1895	1895	1895	0
102	20240716	182200	312789926	1895	1895	1895	1895	0
103	20240716	182100	312789926	1895	1895	1895	1895	0
104	20240716	182000	312789926	1895	1895	1895	1895	0
105	20240716	181900	312789926	1895	1895	1895	1895	0
106	20240716	181800	312789926	1895	1895	1895	1895	0
107	20240716	181700	312789926	1895	1895	1895	1895	0
108	20240716	181600	312789926	1895	1895	1895	1895	0
109	20240716	181500	312789926	1895	1895	1895	1895	0
110	20240716	181400	312789926	1895	1895	1895	1895	0
111	20240716	181300	312789926	1895	1895	1895	1895	0
112	20240716	181200	312789926	1895	1895	1895	1895	0
113	20240716	181100	312789926	1895	1895	1895	1895	0
114	20240716	181000	312789926	1895	1895	1895	1895	0
115	20240716	180900	312789926	1895	1895	1895	1895	0
116	20240716	180800	312789926	1895	1895	1895	1895	0
117	20240716	180700	312789926	1895	1895	1895	1895	0
118	20240716	180600	312789926	1895	1895	1895	1895	0
119	20240716	180500	312789926	1895	1895	1895	1895	0
120	20240716	180400	312789926	1895	1895	1895	1895	0
121	20240716	180300	312789926	1895	1895	1895	1895	0
122	20240716	180200	312789926	1895	1895	1895	1895	5918
123	20240716	180100	312789926	1895	1895	1895	1895	0
124	20240716	180000	312789926	1895	1895	1895	1895	0
125	20240716	175900	312789926	1895	1895	1895	1895	0
126	20240716	175800	312789926	1895	1895	1895	1895	0
127	20240716	175700	312789926	1895	1895	1895	1895	0
128	20240716	175600	312789926	1895	1895	1895	1895	0
129	20240716	175500	312789926	1895	1895	1895	1895	0
130	20240716	175400	312789926	1895	1895	1895	1895	0
131	20240716	175300	312789926	1895	1895	1895	1895	0
132	20240716	175200	312789926	1895	1895	1895	1895	0
133	20240716	175100	312789926	1895	1895	1895	1895	0
134	20240716	175000	312789926	1895	1895	1895	1895	0
135	20240716	174900	312789926	1895	1895	1895	1895	0
136	20240716	174800	312789926	1895	1895	1895	1895	0
137	20240716	174700	312789926	1895	1895	1895	1895	0
138	20240716	174600	312789926	1895	1895	1895	1895	0
139	20240716	174500	312789926	1895	1895	1895	1895	0
140	20240716	174400	312789926	1895	1895	1895	1895	0
141	20240716	174300	312789926	1895	1895	1895	1895	0
142	20240716	174200	312789926	1895	1895	1895	1895	0
143	20240716	174100	312789926	1895	1895	1895	1895	0
144	20240716	174000	312789926	1895	1895	1895	1895	0
145	20240716	173900	312789926	1895	1895	1895	1895	0
146	20240716	173800	312789926	1895	1895	1895	1895	0
147	20240716	173700	312789926	1895	1895	1895	1895	0
148	20240716	173600	312789926	1895	1895	1895	1895	0
149	20240716	173500	312789926	1895	1895	1895	1895	0
150	20240716	173400	312789926	1895	1895	1895	1895	0
151	20240716	173300	312789926	1895	1895	1895	1895	0
152	20240716	173200	312789926	1895	1895	1895	1895	5918
153	20240716	173100	312789926	1895	1895	1895	1895	0
154	20240716	173000	312789926	1895	1895	1895	1895	0
155	20240716	172900	312789926	1895	1895	1895	1895	0
156	20240716	172800	312789926	1895	1895	1895	1895	0
157	20240716	172700	312789926	1895	1895	1895	1895	0
158	20240716	172600	312789926	1895	1895	1895	1895	0
159	20240716	172500	312789926	1895	1895	1895	1895	0
160	20240716	172400	312789926	1895	1895	1895	1895	0
161	20240716	172300	312789926	1895	1895	1895	1895	0
162	20240716	172200	312789926	1895	1895	1895	1895	0
163	20240716	172100	312789926	1895	1895	1895	1895	0
164	20240716	172000	312789926	1895	1895	1895	1895	0
165	20240716	171900	312789926	1895	1895	1895	1895	0
166	20240716	171800	312789926	1895	1895	1895	1895	0
167	20240716	171700	312789926	1895	1895	1895	1895	0
168	20240716	171600	312789926	1895	1895	1895	1895	0
169	20240716	171500	312789926	1895	1895	1895	1895	0
170	20240716	171400	312789926	1895	1895	1895	1895	0
171	20240716	171300	312789926	1895	1895	1895	1895	0
172	20240716	171200	312789926	1895	1895	1895	1895	0
173	20240716	171100	312789926	1895	1895	1895	1895	0
174	20240716	171000	312789926	1895	1895	1895	1895	0
175	20240716	170900	312789926	1895	1895	1895	1895	0
176	20240716	170800	312789926	1895	1895	1895	1895	0
177	20240716	170700	312789926	1895	1895	1895	1895	0
178	20240716	170600	312789926	1895	1895	1895	1895	0
179	20240716	170500	312789926	1895	1895	1895	1895	0
180	20240716	170400	312789926	1895	1895	1895	1895	0
181	20240716	170300	312789926	1895	1895	1895	1895	0
182	20240716	170200	312789926	1895	1895	1895	1895	5918
183	20240716	170100	312789926	1895	1895	1895	1895	0
184	20240716	170000	312789926	1895	1895	1895	1895	0
185	20240716	165900	312789926	1895	1895	1895	1895	0
186	20240716	165800	312789926	1895	1895	1895	1895	0
187	20240716	165700	312789926	1895	1895	1895	1895	0
188	20240716	165600	312789926	1895	1895	1895	1895	0
189	20240716	165500	312789926	1895	1895	1895	1895	0
190	20240716	165400	312789926	1895	1895	1895	1895	0
191	20240716	165300	312789926	1895	1895	1895	1895	0
192	20240716	165200	312789926	1895	1895	1895	1895	0
193	20240716	165100	312789926	1895	1895	1895	1895	0
194	20240716	165000	312789926	1895	1895	1895	1895	0
195	20240716	164900	312789926	1895	1895	1895	1895	0
196	20240716	164800	312789926	1895	1895	1895	1895	0
197	20240716	164700	312789926	1895	1895	1895	1895	0
198	20240716	164600	312789926	1895	1895	1895	1895	0
199	20240716	164500	312789926	1895	1895	1895	1895	0
200	20240716	164400	312789926	1895	1895	1895	1895	0
201	20240716	164300	312789926	1895	1895	1895	1895	0
202	20240716	164200	312789926	1895	1895	1895	1895	0
203	20240716	164100	312789926	1895	1895	1895	1895	0
204	20240716	164000	312789926	1895	1895	1895	1895	0
205	20240716	163900	312789926	1895	1895	1895	1895	0
206	20240716	163800	312789926	1895	1895	1895	1895	0
207	20240716	163700	312789926	1895	1895	1895	1895	0
208	20240716	163600	312789926	1895	1895	1895	1895	0
209	20240716	163500	312789926	1895	1895	1895	1895	0
210	20240716	163400	312789926	1895	1895	1895	1895	0
211	20240716	163300	312789926	1895	1895	1895	1895	0
212	20240716	163200	312789926	1895	1895	1895	1895	5918
213	20240716	163100	312789926	1895	1895	1895	1895	0
214	20240716	163000	312789926	1895	1895	1895	1895	0
215	20240716	162900	312789926	1895	1895	1895	1895	0
216	20240716	162800	312789926	1895	1895	1895	1895	0
217	20240716	162700	312789926	1895	1895	1895	1895	0
218	20240716	162600	312789926	1895	1895	1895	1895	0
219	20240716	162500	312789926	1895	1895	1895	1895	0
220	20240716	162400	312789926	1895	1895	1895	1895	0
221	20240716	162300	312789926	1895	1895	1895	1895	0
222	20240716	162200	312789926	1895	1895	1895	1895	0
223	20240716	162100	312789926	1895	1895	1895	1895	0
224	20240716	162000	312789926	1895	1895	1895	1895	0
225	20240716	161900	312789926	1895	1895	1895	1895	0
226	20240716	161800	312789926	1895	1895	1895	1895	0
227	20240716	161700	312789926	1895	1895	1895	1895	0
228	20240716	161600	312789926	1895	1895	1895	1895	0
229	20240716	161500	312789926	1895	1895	1895	1895	0
230	20240716	161400	312789926	1895	1895	1895	1895	0
231	20240716	161300	312789926	1895	1895	1895	1895	0
232	20240716	161200	312789926	1895	1895	1895	1895	0
233	20240716	161100	312789926	1895	1895	1895	1895	0
234	20240716	161000	312789926	1895	1895	1895	1895	0
235	20240716	160900	312789926	1895	1895	1895	1895	0
236	20240716	160800	312789926	1895	1895	1895	1895	0
237	20240716	160700	312789926	1895	1895	1895	1895	0
238	20240716	160600	312789926	1895	1895	1895	1895	0
239	20240716	160500	312789926	1895	1895	1895	1895	0
240	20240716	160400	312789926	1895	1895	1895	1895	0
241	20240716	160300	312789926	1895	1895	1895	1895	0
242	20240716	160200	312789926	1895	1895	1895	1895	5918
243	20240716	160100	312789926	1895	1895	1895	1895	0
244	20240716	160000	312789926	1895	1895	1895	1895	0
245	20240716	155900	312789926	1895	1895	1895	1895	0
246	20240716	155800	312789926	1895	1895	1895	1895	0
247	20240716	155700	312789926	1895	1895	1895	1895	0
248	20240716	155600	312789926	1895	1895	1895	1895	0
249	20240716	155500	312789926	1895	1895	1895	1895	0
250	20240716	155400	312789926	1895	1895	1895	1895	0
251	20240716	155300	312789926	1895	1895	1895	1895	0
252	20240716	155200	312789926	1895	1895	1895	1895	0
253	20240716	155100	312789926	1895	1895	1895	1895	0
254	20240716	155000	312789926	1895	1895	1895	1895	0
255	20240716	154900	312789926	1895	1895	1895	1895	0
256	20240716	154800	312789926	1895	1895	1895	1895	0
257	20240716	154700	312789926	1895	1895	1895	1895	0
258	20240716	154600	312789926	1895	1895	1895	1895	0
259	20240716	154500	312789926	1895	1895	1895	1895	0
260	20240716	154400	312789926	1895	1895	1895	1895	0
261	20240716	154300	312789926	1895	1895	1895	1895	0
262	20240716	154200	312789926	1895	1895	1895	1895	0
263	20240716	154100	312789926	1895	1895	1895	1895	0
264	20240716	154000	312789926	1895	1895	1895	1895	0
265	20240716	153900	312789926	1895	1895	1895	1895	0
266	20240716	153800	312789926	1895	1895	1895	1895	0
267	20240716	153700	312789926	1895	1895	1895	1895	0
268	20240716	153600	312789926	1895	1895	1895	1895	0
269	20240716	153500	312789926	1895	1895	1895	1895	0
270	20240716	153400	312789926	1895	1895	1895	1895	0
271	20240716	153300	312789926	1895	1895	1895	1895	0
272	20240716	153200	312789926	1895	1895	1895	1895	5918
273	20240716	153100	312789926	1895	1895	1895	1895	0
274	20240716	153000	312789926	1895	1895	1895	1895	5918
275	20240716	152900	301575316	1902	1902	1902	1902	0
276	20240716	152800	301575316	1902	1902	1902	1902	0
277	20240716	152700	301575316	1902	1902	1902	1902	0
278	20240716	152600	301575316	1902	1902	1902	1902	0
279	20240716	152500	301575316	1902	1902	1902	1902	0
280	20240716	152400	301575316	1902	1902	1902	1902	0
281	20240716	152300	301575316	1902	1902	1902	1902	0
282	20240716	152200	301575316	1902	1902	1902	1902	0
283	20240716	152100	301575316	1902	1902	1902	1902	0
284	20240716	152000	301575316	1902	1902	1902	1902	0
285	20240716	151900	301575316	1902	1902	1903	1895	237
286	20240716	151800	301125030	1903	1893	1903	1893	759
287	20240716	151700	299686899	1893	1893	1893	1893	2
288	20240716	151600	299683113	1894	1894	1894	1894	106
289	20240716	151500	299482349	1895	1895	1895	1895	3
290	20240716	151400	299476664	1904	1895	1904	1895	912
291	20240716	151300	297744408	1894	1896	1896	1893	4430
292	20240716	151200	289352326	1896	1896	1896	1896	0
293	20240716	151100	289352326	1896	1897	1897	1896	36
294	20240716	151000	289284063	1896	1894	1896	1894	193
295	20240716	150900	288918138	1895	1895	1895	1895	1
296	20240716	150800	288916243	1895	1895	1895	1895	0
297	20240716	150700	288916243	1895	1895	1895	1895	10
298	20240716	150600	288897293	1895	1896	1896	1895	16
299	20240716	150500	288866968	1896	1895	1897	1895	247
300	20240716	150400	288398846	1895	1895	1895	1895	2
301	20240716	150300	288395056	1894	1894	1894	1894	11
302	20240716	150200	288374222	1893	1892	1893	1892	293
303	20240716	150100	287819623	1892	1892	1892	1892	164
304	20240716	150000	287509335	1892	1892	1892	1892	220
305	20240716	145900	287093095	1892	1892	1892	1892	52
306	20240716	145800	286994711	1892	1892	1892	1892	0
307	20240716	145700	286994711	1892	1892	1892	1892	62
308	20240716	145600	286877407	1893	1893	1893	1893	0
309	20240716	145500	286877407	1893	1893	1893	1893	0
310	20240716	145400	286877407	1893	1893	1893	1893	100
311	20240716	145300	286688107	1893	1893	1893	1893	0
312	20240716	145200	286688107	1893	1893	1893	1893	0
313	20240716	145100	286688107	1893	1893	1893	1893	0
314	20240716	145000	286688107	1893	1893	1893	1893	1
315	20240716	144900	286686214	1893	1893	1893	1893	200
316	20240716	144800	286307614	1893	1893	1893	1893	0
317	20240716	144700	286307614	1893	1893	1893	1893	50
318	20240716	144600	286212964	1893	1892	1893	1892	3
319	20240716	144500	286207287	1892	1890	1892	1890	1573
320	20240716	144400	283231191	1890	1892	1892	1890	20
321	20240716	144300	283193353	1892	1892	1892	1892	0
322	20240716	144200	283193353	1892	1892	1892	1892	0
323	20240716	144100	283193353	1892	1892	1892	1892	11
324	20240716	144000	283172541	1892	1892	1892	1892	1
325	20240716	143900	283170649	1892	1893	1893	1892	533
326	20240716	143800	282162190	1893	1893	1893	1893	8
327	20240716	143700	282147046	1893	1891	1893	1890	175
328	20240716	143600	281816226	1893	1893	1893	1893	4
329	20240716	143500	281808654	1891	1891	1891	1891	578
330	20240716	143400	280715656	1891	1891	1891	1891	37
331	20240716	143300	280645689	1891	1891	1891	1891	0
332	20240716	143200	280645689	1891	1891	1891	1891	20
333	20240716	143100	280607869	1890	1890	1890	1890	2
334	20240716	143000	280604089	1891	1891	1891	1891	20
335	20240716	142900	280566269	1891	1891	1891	1891	0
336	20240716	142800	280566269	1891	1891	1891	1891	545
337	20240716	142700	279535674	1893	1893	1893	1893	0
338	20240716	142600	279535674	1893	1893	1893	1893	216
339	20240716	142500	279126786	1891	1892	1892	1891	43
340	20240716	142400	279045457	1893	1893	1893	1893	0
341	20240716	142300	279045457	1893	1892	1893	1892	25
342	20240716	142200	278998147	1891	1891	1891	1891	0
343	20240716	142100	278998147	1891	1891	1891	1891	0
344	20240716	142000	278998147	1891	1891	1891	1891	119
345	20240716	141900	278773118	1890	1891	1891	1890	149
346	20240716	141800	278491364	1892	1892	1892	1892	3
347	20240716	141700	278485688	1892	1892	1892	1892	0
348	20240716	141600	278485688	1892	1892	1892	1892	0
349	20240716	141500	278485688	1892	1892	1892	1892	78
350	20240716	141400	278338112	1892	1892	1892	1892	5
351	20240716	141300	278328652	1892	1892	1892	1892	1019
352	20240716	141200	276400704	1892	1892	1892	1892	11
353	20240716	141100	276379892	1892	1892	1892	1892	0
354	20240716	141000	276379892	1892	1892	1892	1892	0
355	20240716	140900	276379892	1892	1892	1892	1892	1
356	20240716	140800	276378000	1892	1892	1892	1892	0
357	20240716	140700	276378000	1892	1892	1892	1892	0
358	20240716	140600	276378000	1892	1892	1892	1892	0
359	20240716	140500	276378000	1892	1892	1892	1892	0
360	20240716	140400	276378000	1892	1892	1892	1892	0
361	20240716	140300	276378000	1892	1889	1892	1889	3059
362	20240716	140200	270598235	1890	1890	1890	1890	0
363	20240716	140100	270598235	1890	1890	1890	1890	2569
364	20240716	140000	265742825	1891	1891	1891	1891	10
365	20240716	135900	265723915	1891	1891	1891	1891	55
366	20240716	135800	265619910	1891	1891	1891	1891	31
367	20240716	135700	265561289	1890	1890	1890	1890	1024
368	20240716	135600	263625929	1890	1890	1890	1890	753
369	20240716	135500	262202759	1892	1893	1894	1891	1102
370	20240716	135400	260118558	1893	1893	1894	1893	53
371	20240716	135300	260018228	1892	1892	1892	1892	1471
372	20240716	135200	257235096	1893	1896	1896	1893	1339
373	20240716	135100	254699359	1897	1895	1897	1895	4
374	20240716	135000	254691774	1897	1896	1897	1896	49
375	20240716	134900	254598869	1896	1896	1896	1896	134
376	20240716	134800	254344805	1895	1895	1895	1895	500
377	20240716	134700	253397305	1895	1896	1896	1895	700
378	20240716	134600	252070790	1896	1896	1896	1896	200
379	20240716	134500	251691590	1896	1897	1897	1896	515
380	20240716	134400	250715135	1897	1897	1897	1897	0
381	20240716	134300	250715135	1897	1897	1897	1897	0
382	20240716	134200	250715135	1897	1897	1897	1897	12
383	20240716	134100	250692371	1897	1897	1897	1897	0
384	20240716	134000	250692371	1897	1897	1897	1897	0
385	20240716	133900	250692371	1897	1897	1897	1897	1
386	20240716	133800	250690474	1896	1896	1896	1896	0
387	20240716	133700	250690474	1896	1896	1896	1896	0
388	20240716	133600	250690474	1896	1896	1896	1896	0
389	20240716	133500	250690474	1896	1896	1896	1896	0
390	20240716	133400	250690474	1896	1896	1896	1896	1
391	20240716	133300	250688578	1897	1896	1897	1896	6
392	20240716	133200	250677199	1897	1897	1897	1896	143
393	20240716	133100	250405929	1897	1897	1897	1897	0
394	20240716	133000	250405929	1897	1897	1897	1897	0
395	20240716	132900	250405929	1897	1897	1897	1897	0
396	20240716	132800	250405929	1897	1897	1897	1897	0
397	20240716	132700	250405929	1897	1897	1897	1897	0
398	20240716	132600	250405929	1897	1897	1897	1897	0
399	20240716	132500	250405929	1897	1897	1897	1897	370
400	20240716	132400	249704039	1897	1897	1897	1897	1
401	20240716	132300	249702142	1897	1896	1897	1896	61
402	20240716	132200	249586485	1895	1895	1895	1895	0
403	20240716	132100	249586485	1895	1895	1895	1895	0
404	20240716	132000	249586485	1895	1895	1895	1895	438
405	20240716	131900	248756475	1895	1895	1895	1895	81
406	20240716	131800	248602980	1896	1896	1896	1896	0
407	20240716	131700	248602980	1896	1896	1896	1896	6
408	20240716	131600	248591604	1895	1895	1895	1895	0
409	20240716	131500	248591604	1895	1895	1895	1895	0
410	20240716	131400	248591604	1895	1895	1895	1895	59
411	20240716	131300	248479799	1896	1896	1896	1896	359
412	20240716	131200	247799135	1896	1896	1896	1896	0
413	20240716	131100	247799135	1896	1896	1896	1896	0
414	20240716	131000	247799135	1896	1896	1896	1896	0
415	20240716	130900	247799135	1896	1897	1897	1896	35
416	20240716	130800	247732764	1898	1898	1898	1898	0
417	20240716	130700	247732764	1898	1898	1898	1898	1
418	20240716	130600	247730866	1897	1897	1897	1897	0
419	20240716	130500	247730866	1897	1897	1897	1897	1
420	20240716	130400	247728969	1898	1898	1898	1898	0
421	20240716	130300	247728969	1898	1898	1898	1898	0
422	20240716	130200	247728969	1898	1898	1898	1898	0
423	20240716	130100	247728969	1898	1898	1898	1898	0
424	20240716	130000	247728969	1898	1898	1898	1898	0
425	20240716	125900	247728969	1898	1898	1898	1898	0
426	20240716	125800	247728969	1898	1898	1898	1898	0
427	20240716	125700	247728969	1898	1898	1898	1898	0
428	20240716	125600	247728969	1898	1898	1898	1898	0
429	20240716	125500	247728969	1898	1895	1898	1895	111
430	20240716	125400	247518579	1895	1895	1895	1895	0
431	20240716	125300	247518579	1895	1895	1895	1895	0
432	20240716	125200	247518579	1895	1897	1897	1895	26
433	20240716	125100	247469276	1899	1898	1899	1898	35
434	20240716	125000	247402817	1898	1898	1898	1898	5
435	20240716	124900	247393327	1898	1898	1898	1898	1
436	20240716	124800	247391429	1900	1900	1900	1900	0
437	20240716	124700	247391429	1900	1900	1900	1900	0
438	20240716	124600	247391429	1900	1900	1900	1900	0
439	20240716	124500	247391429	1900	1898	1900	1896	1003
440	20240716	124400	245489727	1900	1900	1900	1900	0
441	20240716	124300	245489727	1900	1900	1900	1900	1
442	20240716	124200	245487827	1898	1898	1898	1898	1
443	20240716	124100	245485929	1900	1900	1900	1900	0
444	20240716	124000	245485929	1900	1898	1900	1898	800
445	20240716	123900	243966730	1899	1898	1899	1898	509
446	20240716	123800	243000647	1898	1898	1898	1898	2
447	20240716	123700	242996851	1895	1895	1895	1895	17
448	20240716	123600	242964636	1895	1895	1895	1895	0
449	20240716	123500	242964636	1895	1897	1897	1895	104
450	20240716	123400	242767550	1899	1897	1899	1897	3
451	20240716	123300	242761857	1895	1895	1895	1895	0
452	20240716	123200	242761857	1895	1895	1895	1895	0
453	20240716	123100	242761857	1895	1895	1895	1895	0
454	20240716	123000	242761857	1895	1895	1895	1895	995
455	20240716	122900	240876332	1895	1895	1895	1895	500
456	20240716	122800	239928832	1895	1896	1896	1895	1847
457	20240716	122700	236428253	1897	1898	1898	1897	65
458	20240716	122600	236304947	1898	1899	1899	1898	533
459	20240716	122500	235293308	1899	1899	1899	1899	2
460	20240716	122400	235289510	1899	1899	1899	1899	351
461	20240716	122300	234622961	1898	1898	1898	1898	52
462	20240716	122200	234524265	1898	1898	1898	1898	1
463	20240716	122100	234522367	1895	1895	1895	1895	0
464	20240716	122000	234522367	1895	1895	1895	1895	0
465	20240716	121900	234522367	1895	1895	1895	1895	0
466	20240716	121800	234522367	1895	1897	1897	1895	409
467	20240716	121700	233747310	1897	1898	1899	1897	11
468	20240716	121600	233726425	1899	1899	1899	1899	0
469	20240716	121500	233726425	1899	1898	1899	1898	9
470	20240716	121400	233709336	1894	1894	1894	1894	0
471	20240716	121300	233709336	1894	1894	1894	1894	1104
472	20240716	121200	231618360	1893	1896	1896	1892	2208
473	20240716	121100	227435040	1896	1896	1896	1896	429
474	20240716	121000	226621656	1897	1898	1898	1897	105
475	20240716	120900	226422424	1899	1899	1899	1899	2
476	20240716	120800	226418626	1899	1899	1899	1899	406
477	20240716	120700	225647632	1899	1899	1899	1899	0
478	20240716	120600	225647632	1899	1899	1899	1899	0
479	20240716	120500	225647632	1899	1899	1899	1899	53
480	20240716	120400	225546985	1899	1899	1899	1899	0
481	20240716	120300	225546985	1899	1899	1899	1899	0
482	20240716	120200	225546985	1899	1899	1899	1899	264
483	20240716	120100	225045649	1899	1898	1899	1898	339
484	20240716	120000	224401894	1898	1898	1898	1898	0
485	20240716	115900	224401894	1898	1898	1898	1898	1
486	20240716	115800	224399996	1898	1898	1898	1898	4
487	20240716	115700	224392404	1899	1899	1899	1899	0
488	20240716	115600	224392404	1899	1899	1899	1899	0
489	20240716	115500	224392404	1899	1899	1899	1899	0
490	20240716	115400	224392404	1899	1899	1899	1899	0
491	20240716	115300	224392404	1899	1900	1900	1898	7814
492	20240716	115200	209555702	1902	1902	1902	1902	0
493	20240716	115100	209555702	1902	1902	1902	1902	0
494	20240716	115000	209555702	1902	1902	1902	1902	1
495	20240716	114900	209553800	1900	1900	1900	1900	0
496	20240716	114800	209553800	1900	1900	1900	1900	0
497	20240716	114700	209553800	1900	1900	1900	1900	0
498	20240716	114600	209553800	1900	1900	1900	1900	0
499	20240716	114500	209553800	1900	1900	1900	1900	2000
500	20240716	114400	205753800	1902	1902	1902	1902	181
501	20240716	114300	205409538	1902	1902	1902	1902	11
502	20240716	114200	205388616	1900	1900	1900	1900	0
503	20240716	114100	205388616	1900	1900	1900	1900	1
504	20240716	114000	205386716	1900	1900	1900	1900	0
505	20240716	113900	205386716	1900	1900	1900	1900	0
506	20240716	113800	205386716	1900	1902	1902	1900	2000
507	20240716	113700	201586682	1904	1903	1904	1901	1701
508	20240716	113600	198352836	1904	1904	1904	1904	5
509	20240716	113500	198343316	1903	1903	1903	1903	0
510	20240716	113400	198343316	1903	1903	1903	1903	0
511	20240716	113300	198343316	1903	1903	1903	1903	0
512	20240716	113200	198343316	1903	1903	1903	1903	0
513	20240716	113100	198343316	1903	1904	1904	1903	2
514	20240716	113000	198339509	1904	1904	1904	1904	14
515	20240716	112900	198312853	1904	1904	1904	1904	0
516	20240716	112800	198312853	1904	1904	1904	1904	11
517	20240716	112700	198291909	1904	1903	1904	1903	3
518	20240716	112600	198286198	1902	1902	1902	1902	0
519	20240716	112500	198286198	1902	1902	1902	1902	0
520	20240716	112400	198286198	1902	1902	1902	1902	172
521	20240716	112300	197959054	1903	1902	1903	1902	10
522	20240716	112200	197940033	1903	1903	1903	1903	0
523	20240716	112100	197940033	1903	1903	1903	1903	0
524	20240716	112000	197940033	1903	1903	1903	1903	59
525	20240716	111900	197827756	1902	1902	1902	1902	1
526	20240716	111800	197825854	1902	1902	1902	1902	0
527	20240716	111700	197825854	1902	1902	1902	1902	0
528	20240716	111600	197825854	1902	1902	1902	1902	0
529	20240716	111500	197825854	1902	1902	1902	1902	402
530	20240716	111400	197061250	1903	1903	1903	1903	0
531	20240716	111300	197061250	1903	1903	1903	1903	0
532	20240716	111200	197061250	1903	1903	1903	1903	0
533	20240716	111100	197061250	1903	1903	1903	1903	100
534	20240716	111000	196870950	1903	1905	1905	1903	681
535	20240716	110900	195574583	1905	1905	1905	1905	0
536	20240716	110800	195574583	1905	1905	1905	1905	0
537	20240716	110700	195574583	1905	1905	1905	1905	0
538	20240716	110600	195574583	1905	1905	1905	1905	0
539	20240716	110500	195574583	1905	1905	1905	1905	50
540	20240716	110400	195479333	1905	1905	1905	1905	0
541	20240716	110300	195479333	1905	1905	1905	1905	15
542	20240716	110200	195450758	1905	1905	1905	1905	7
543	20240716	110100	195437423	1905	1905	1905	1905	1
544	20240716	110000	195435518	1906	1906	1906	1906	0
545	20240716	105900	195435518	1906	1906	1906	1906	0
546	20240716	105800	195435518	1906	1905	1906	1905	4
547	20240716	105700	195427895	1906	1906	1906	1906	0
548	20240716	105600	195427895	1906	1905	1906	1905	111
549	20240716	105500	195216345	1905	1905	1905	1905	0
550	20240716	105400	195216345	1905	1905	1905	1905	0
551	20240716	105300	195216345	1905	1905	1905	1905	0
552	20240716	105200	195216345	1905	1905	1905	1905	22
553	20240716	105100	195174435	1905	1905	1905	1905	0
554	20240716	105000	195174435	1905	1903	1905	1903	7
555	20240716	104900	195161105	1904	1904	1904	1904	0
556	20240716	104800	195161105	1904	1903	1904	1903	200
557	20240716	104700	194780362	1903	1903	1903	1903	0
558	20240716	104600	194780362	1903	1903	1903	1903	0
559	20240716	104500	194780362	1903	1903	1903	1903	0
560	20240716	104400	194780362	1903	1903	1903	1903	109
561	20240716	104300	194572935	1904	1904	1904	1904	9
562	20240716	104200	194555799	1904	1904	1904	1904	0
563	20240716	104100	194555799	1904	1904	1905	1904	4
564	20240716	104000	194548181	1905	1904	1905	1904	4
565	20240716	103900	194540563	1905	1904	1905	1904	28
566	20240716	103800	194487245	1905	1902	1906	1902	21
567	20240716	103700	194447244	1900	1900	1900	1900	0
568	20240716	103600	194447244	1900	1900	1900	1900	0
569	20240716	103500	194447244	1900	1900	1900	1900	0
570	20240716	103400	194447244	1900	1902	1902	1900	474
571	20240716	103300	193546122	1902	1895	1907	1895	6923
572	20240716	103200	180404163	1895	1895	1895	1895	43
573	20240716	103100	180322678	1894	1894	1894	1894	300
574	20240716	103000	179754478	1895	1895	1895	1895	166
575	20240716	102900	179439908	1895	1895	1895	1895	1
576	20240716	102800	179438013	1894	1893	1894	1893	1221
577	20240716	102700	177125440	1892	1893	1893	1892	600
578	20240716	102600	175990235	1893	1893	1893	1893	0
579	20240716	102500	175990235	1893	1893	1893	1893	33
580	20240716	102400	175927766	1892	1892	1892	1892	2
581	20240716	102300	175923982	1892	1892	1892	1892	50
582	20240716	102200	175829382	1892	1892	1892	1892	61
583	20240716	102100	175713970	1891	1891	1891	1891	0
584	20240716	102000	175713970	1891	1891	1892	1891	366
585	20240716	101900	175021501	1892	1890	1892	1890	53
586	20240716	101800	174921229	1891	1889	1891	1889	102
587	20240716	101700	174728349	1889	1890	1890	1889	2185
588	20240716	101600	170600883	1890	1889	1890	1889	192
589	20240716	101500	170238190	1889	1897	1897	1889	13581
590	20240716	101400	144522238	1897	1898	1898	1897	871
591	20240716	101300	142869322	1899	1899	1899	1899	0
592	20240716	101200	142869322	1899	1899	1899	1899	8
593	20240716	101100	142854130	1899	1898	1899	1898	14
594	20240716	101000	142827545	1899	1899	1899	1899	15
595	20240716	100900	142799060	1899	1899	1899	1899	0
596	20240716	100800	142799060	1899	1899	1899	1899	40
597	20240716	100700	142723100	1899	1899	1899	1899	0
598	20240716	100600	142723100	1899	1899	1899	1899	0
599	20240716	100500	142723100	1899	1898	1899	1898	230
600	20240716	100400	142286360	1897	1900	1903	1897	1158
601	20240716	100300	140089505	1905	1908	1908	1905	1175
602	20240716	100200	137851089	1909	1899	1909	1899	3082
603	20240716	100100	131997736	1899	1899	1899	1899	12
604	20240716	100000	131974948	1898	1896	1898	1896	444
605	20240716	095900	131132651	1896	1896	1896	1895	388
606	20240716	095800	130397336	1896	1896	1896	1896	91
607	20240716	095700	130224800	1896	1898	1898	1896	647
608	20240716	095600	128998086	1897	1898	1898	1897	1256
609	20240716	095500	126615222	1900	1900	1900	1900	0
610	20240716	095400	126615222	1900	1907	1907	1900	709
611	20240716	095300	125267670	1903	1907	1907	1903	4054
612	20240716	095200	117545810	1908	1908	1908	1908	16
613	20240716	095100	117515282	1908	1909	1909	1907	799
614	20240716	095000	115991538	1909	1909	1909	1909	54
615	20240716	094900	115888452	1909	1907	1909	1906	203
616	20240716	094800	115501281	1907	1907	1908	1906	1228
617	20240716	094700	113158938	1908	1902	1909	1902	36
618	20240716	094600	113090245	1909	1900	1909	1900	645
619	20240716	094500	111863911	1900	1899	1900	1899	150
620	20240716	094400	111579016	1898	1899	1899	1898	3445
621	20240716	094300	105037035	1900	1899	1900	1899	378
622	20240716	094200	104319212	1900	1904	1904	1900	910
623	20240716	094100	102589521	1905	1908	1908	1905	1203
624	20240716	094000	100297714	1908	1910	1912	1908	954
625	20240716	093900	98477432	1910	1906	1910	1902	199
626	20240716	093800	98098082	1904	1901	1912	1901	167
627	20240716	093700	97778888	1912	1901	1912	1901	35
628	20240716	093600	97712147	1902	1900	1909	1898	904
629	20240716	093500	95993928	1905	1901	1905	1898	106
630	20240716	093400	95792709	1899	1895	1899	1893	438
631	20240716	093300	94961754	1893	1893	1897	1892	6603
632	20240716	093200	82442944	1893	1895	1895	1893	954
633	20240716	093100	80636814	1897	1894	1903	1893	2840
634	20240716	093000	75251364	1895	1903	1903	1895	12805
635	20240716	092900	50938044	1905	1905	1905	1905	0
636	20240716	092800	50938044	1905	1904	1905	1904	53
637	20240716	092700	50837080	1905	1907	1907	1904	61
638	20240716	092600	50720875	1907	1905	1907	1905	501
639	20240716	092500	49766468	1905	1906	1912	1905	575
640	20240716	092400	48668801	1905	1904	1905	1904	526
641	20240716	092300	47666871	1904	1906	1906	1904	2
642	20240716	092200	47663061	1905	1904	1905	1904	1000
643	20240716	092100	45758164	1904	1905	1905	1904	5
644	20240716	092000	45748642	1905	1903	1905	1903	9
645	20240716	091900	45731500	1904	1905	1905	1904	2
646	20240716	091800	45727691	1905	1902	1905	1902	193
647	20240716	091700	45360602	1902	1906	1906	1902	168
648	20240716	091600	45041062	1906	1906	1906	1906	0
649	20240716	091500	45041062	1906	1911	1911	1906	100
650	20240716	091400	44850319	1911	1911	1911	1911	0
651	20240716	091300	44850319	1911	1911	1911	1911	0
652	20240716	091200	44850319	1911	1901	1911	1901	27
653	20240716	091100	44798812	1901	1902	1911	1901	1913
654	20240716	091000	41152432	1902	1903	1903	1902	368
655	20240716	090900	40452455	1902	1902	1902	1902	30
656	20240716	090800	40395395	1903	1903	1903	1902	338
657	20240716	090700	39752324	1903	1904	1904	1903	1608
658	20240716	090600	36691790	1904	1905	1905	1904	182
659	20240716	090500	36345258	1905	1906	1906	1905	256
660	20240716	090400	35857502	1909	1912	1912	1909	382
661	20240716	090300	35127621	1913	1913	1913	1913	0
662	20240716	090200	35127621	1913	1904	1913	1904	37
663	20240716	090100	35056859	1912	1914	1914	1912	52
664	20240716	090000	34957415	1914	1896	1914	1896	18428